Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.58 -0.64%
7/16 10:15

Option Volume

Detail
Current (07/16 10:15am) 57,333
Calls: 35,969 (63%)
Puts: 21,364 (37%)
Prior (07/15) 92,671
Calls: 61,111 (66%)
Puts: 31,560 (34%)
Current vs Prior -38.13%
Calls: -41.14% (Calls)
Puts: -32.31% (Puts)
Prior 7-Day Total 3,199,527
Calls: 1,993,428 (62%)
Puts: 1,206,099 (38%)
Prior 7-Day Average 457,075
Calls: 284,775 (62%)
Puts: 172,299 (38%)
Current vs Prior 7-Day Avg -87.46%
Calls: -87.37%
Puts: -87.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:15am) $5.66M
Calls: $3.94M (70%)
Puts: $1.72M (30%)
Prior (07/15) $10.52M
Calls: $8.45M (80%)
Puts: $2.07M (20%)
Current vs Prior -46.19%
Calls: -53.32%
Puts: -17.08%
Prior 7-Day Total $368.46M
Calls: $217.55M (59%)
Puts: $150.91M (41%)
Prior 7-Day Average $52.64M
Calls: $31.08M (59%)
Puts: $21.56M (41%)
Current vs Prior 7-Day Avg -89.25%
Calls: -87.31%
Puts: -92.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:15am) 0.59
Prior (07/15) 0.52
Current vs Prior +15.01%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -2.41%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:15am) 6,414,666
Calls: 3,775,409 (59%)
Puts: 2,639,257 (41%)
Prior (07/15) 6,464,342
Calls: 3,792,130 (59%)
Puts: 2,672,212 (41%)
Current vs Prior -0.77%
Prior 7-Day Total 44,621,662
Calls: 25,842,921 (58%)
Puts: 18,778,741 (42%)
Prior 7-Day Average 6,374,523
Calls: 3,691,845 (58%)
Puts: 2,682,677 (42%)
Current vs Prior 7-Day Avg +0.63%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.57% | 4.67%2.57% | 10.42%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -10.76% | -3.87%+85.47% | -1.44%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -9.01% | +18.59%-30.32% | -10.46%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -10.76% | -3.87%+85.47% | -1.44%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.56% | 4.52%
Calls: 2.63% | 2.53%
Puts: 12.50% | 6.52%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior -9.57% | +2.26%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -38.20% | -23.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.94M). Bullish P/C ratio of 0.59.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 177 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.670.68$0.681.5%20.341.1K
$37.50Jul 310.620.63$0.631.6%1830.371.5K
$37.00Jul 240.540.55$0.551.8%6950.426.6K
$38.00Aug 211.051.07$1.061.9%1270.3924.4K
$37.00Aug 211.491.52$1.512.0%4.5K0.4925.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 281.661.68$1.671.2%--0.47467
$36.00Aug 281.441.46$1.451.4%150.4283
$37.00Aug 71.401.42$1.411.4%--0.53345
$36.50Aug 141.351.37$1.361.5%1200.47860
$34.50Aug 140.640.65$0.651.5%80.27270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.060.07$0.0714.3%2.7K0.159.9K
$39.50Jul 240.060.07$0.0714.3%1800.081.4K
$43.00Aug 70.060.07$0.0714.3%--0.051.0K
$41.00Jul 310.070.08$0.0812.5%50.073.9K
$42.00Aug 70.080.09$0.0911.1%300.06808
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%3500.125.1K
$30.00Jul 310.050.06$0.0616.7%600.039.0K
$33.00Jul 240.060.07$0.0714.3%--0.0626.3K
$33.50Jul 240.070.08$0.0812.5%10.072.0K
$29.50Aug 70.080.09$0.0911.1%20.0451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 176.406.70$6.554.6%240.99621
$30.50Jul 175.856.20$6.035.8%240.99151
$31.00Jul 175.355.70$5.536.3%--0.99111
$31.50Jul 174.855.20$5.037.0%--0.9964
$32.00Jul 174.354.70$4.537.7%50.99819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 172.863.25$3.0612.7%--1.0014
$40.00Jul 173.353.65$3.508.6%201.005.2K
$40.50Jul 173.854.25$4.059.9%11.00--
$41.00Jul 174.354.65$4.506.7%21.00626
$42.00Jul 175.355.75$5.557.2%--1.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 41.2K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.491.52$1.512.0%4.5K0.4925.5K
$38.00Jul 240.230.24$0.244.2%2.8K0.239.4K
$37.50Jul 170.060.07$0.0714.3%2.7K0.159.9K
$37.00Jul 170.150.17$0.1612.5%2.5K0.3147.8K
$36.50Jul 170.370.38$0.382.6%1.5K0.5513.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 170.280.29$0.293.4%3.2K0.456.2K
$36.00Jul 170.120.13$0.137.7%2.1K0.2414.1K
$33.00Aug 210.470.48$0.482.1%1.9K0.1814.8K
$36.50Jul 240.660.68$0.673.0%9430.475.1K
$36.00Jul 240.460.48$0.474.3%8660.3623.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 91.9%, max 205.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28110.1%36.1%205.2%30010.9K
$30.00Jul 17Aug 21135.0%45.9%193.9%241.1K
$42.00Jul 17Aug 2895.9%35.3%171.5%5126.6K
$31.00Jul 17Aug 21114.9%43.2%166.1%10327
$41.50Jul 17Jul 3196.1%37.2%158.0%300599
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21110.1%36.1%204.7%--1.3K
$30.00Jul 17Aug 28135.0%45.0%199.9%--26.6K
$30.50Jul 17Aug 14124.9%45.4%175.0%--3.6K
$42.00Jul 17Aug 2195.9%35.0%173.9%--6.0K
$31.00Jul 17Aug 21114.9%43.2%166.1%14911.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 11.50, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 28$0.18$0.82$0.184.56$40.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.00Aug 28$0.12$1.38$0.1211.50$31.38
$33.00$32.00Aug 21$0.14$0.86$0.146.14$32.86
$34.00$33.00Aug 21$0.19$0.81$0.194.26$33.81
$35.50$35.00Jul 24$0.10$0.40$0.104.00$35.40
$33.50$33.00Aug 28$0.10$0.40$0.104.00$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 10.11, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
$34.50$35.00Jul 31$0.39$0.39$0.113.55$34.89
$34.00$35.00Aug 14$0.78$0.78$0.223.55$34.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.82$1.82$0.1810.11$40.18
$40.00$39.00Jul 31$0.90$0.90$0.109.00$39.10
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18
$39.00$38.50Jul 31$0.40$0.40$0.104.00$38.60
$40.00$39.00Aug 7$0.79$0.79$0.213.76$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0567.7%35.0%
$33.50Jul 17Jul 24$0.0765.7%41.3%
$39.00Jul 17Jul 24$0.0858.3%33.7%
$34.00Jul 17Jul 24$0.1366.2%39.7%
$38.50Jul 17Jul 24$0.1348.2%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.0675.5%45.1%
$33.50Jul 17Jul 24$0.0765.7%41.3%
$41.00Jul 17Jul 24$0.0789.2%39.6%
$29.50Jul 24Aug 7$0.0764.9%52.5%
$40.00Jul 17Jul 24$0.0876.7%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.83% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.38$0.29$0.67$35.83$37.171.83%
$37.00Jul 17$0.16$0.56$0.72$36.28$37.721.97%
$36.00Jul 17$0.71$0.13$0.84$35.16$36.842.30%
$37.50Jul 17$0.07$0.99$1.06$36.44$38.562.90%
$35.50Jul 17$1.14$0.06$1.20$34.30$36.703.28%
$36.50Jul 24$0.79$0.67$1.46$35.04$37.963.99%
$38.00Jul 17$0.03$1.44$1.47$36.53$39.474.02%
$37.00Jul 24$0.55$0.92$1.47$35.53$38.474.02%
$36.00Jul 24$1.10$0.47$1.57$34.43$37.574.29%
$37.50Jul 24$0.36$1.25$1.61$35.89$39.114.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.00Jul 17$0.03$0.04$0.07$34.93$38.07
$38.00$35.50Jul 17$0.03$0.06$0.09$35.41$38.09
$37.50$35.00Jul 17$0.07$0.04$0.11$34.89$37.61
$37.50$35.50Jul 17$0.07$0.06$0.13$35.37$37.63
$38.00$36.00Jul 17$0.03$0.13$0.16$35.84$38.16
$37.00$35.00Jul 17$0.16$0.04$0.20$34.80$37.20
$37.50$36.00Jul 17$0.07$0.13$0.20$35.80$37.70
$37.00$35.50Jul 17$0.16$0.06$0.22$35.28$37.22
$39.00$34.50Jul 24$0.10$0.16$0.26$34.24$39.26
$37.00$36.00Jul 17$0.16$0.13$0.29$35.71$37.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.25, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
36/3738/39Aug 14$0.40$0.104.00$36.60$38.90
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
36/3638/38Aug 28$0.40$0.104.00$36.10$37.90
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
37/3839/40Aug 21$0.79$0.213.76$37.21$39.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.13, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$41.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 14-$0.07$0.93
$42.00$43.001:2Aug 14-$0.07$0.93
$40.00$41.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.13$1.37
$31.00$30.001:2Aug 21-$0.13$0.87
$32.00$31.001:2Aug 21-$0.16$0.84
$33.00$32.001:2Aug 21-$0.20$0.80
$34.00$33.001:2Aug 21-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.29%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.570.491.1%4.29%5.44%13372
$37.00Aug 21$1.490.491.1%4.07%5.22%4.5K25.5K
$37.50Aug 28$1.310.442.5%3.58%6.10%92.4K
$37.00Aug 14$1.260.481.1%3.44%4.59%532.8K
$38.00Aug 28$1.200.403.9%3.28%7.16%52724
$37.50Aug 14$1.070.432.5%2.93%5.44%42.9K
$37.00Aug 7$1.060.471.1%2.90%4.05%633.5K
$38.00Aug 21$1.050.393.9%2.87%6.75%12724.4K
$38.50Aug 28$1.020.365.2%2.79%8.04%--125
$38.00Aug 14$0.870.373.9%2.38%6.26%78916

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 35,969
Total Puts 21,364
Put/Call Ratio 0.59
Net Difference 14,605

Prior's Put/Call Breakdown

Total Calls 61,111
Total Puts 31,560
Put/Call Ratio 0.52
Net Difference 29,551

Prior 7-Day Put/Call Summary

Total Calls 1,993,428
Total Puts 1,206,099
Average Put/Call Ratio 0.61
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All