Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.60 -0.56%
7/16 10:20

Option Volume

Detail
Current (07/16 10:20am) 63,112
Calls: 36,930 (59%)
Puts: 26,182 (41%)
Prior (07/15) 101,778
Calls: 64,005 (63%)
Puts: 37,773 (37%)
Current vs Prior -37.99%
Calls: -42.30% (Calls)
Puts: -30.69% (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 -86.19%
Calls: -87.03%
Puts: -84.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:20am) $5.90M
Calls: $4.03M (68%)
Puts: $1.86M (32%)
Prior (07/15) $10.95M
Calls: $8.66M (79%)
Puts: $2.29M (21%)
Current vs Prior -46.13%
Calls: -53.43%
Puts: -18.49%
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 -88.80%
Calls: -87.02%
Puts: -91.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:20am) 0.71
Prior (07/15) 0.59
Current vs Prior +20.13%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +16.49%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:20am) 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 2.60% | 4.73%2.60% | 10.38%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -9.86% | -2.80%+87.34% | -1.75%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -8.10% | +19.91%-29.62% | -10.75%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -9.86% | -2.80%+87.34% | -1.75%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.20% | 5.11%
Calls: 7.69% | 3.70%
Puts: 10.71% | 6.52%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior +10.05% | +15.61%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -24.79% | -13.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.03M).

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 NEUTRAL
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
10:20BULLISHBULLISHBULLISH
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 184 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.672.70$2.691.1%1630.6845.3K
$37.00Jul 240.550.56$0.561.8%7000.436.6K
$37.50Aug 141.081.10$1.091.8%40.432.9K
$40.00Aug 210.480.49$0.492.0%8280.2330.3K
$38.00Jul 310.460.47$0.472.1%1920.3117.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.741.76$1.751.1%180.5113.0K
$37.00Aug 71.381.40$1.391.4%--0.53345
$36.50Jul 240.650.66$0.661.5%9460.465.1K
$36.00Aug 211.281.30$1.291.6%1380.4213.1K
$35.00Aug 70.600.61$0.611.6%3010.291.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 310.050.06$0.0616.7%--0.052.6K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%4500.125.1K
$30.00Jul 310.050.06$0.0616.7%640.039.0K
$33.50Jul 240.070.08$0.0812.5%10.072.0K
$29.50Aug 70.080.09$0.0911.1%20.0451
$32.00Jul 310.090.10$0.1010.0%--0.068.6K

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 176.456.70$6.583.8%260.99621
$30.50Jul 175.906.20$6.055.0%240.99151
$31.00Jul 175.355.70$5.536.3%--0.99111
$31.50Jul 174.855.20$5.037.0%--0.9964
$32.00Jul 174.404.70$4.556.6%50.99819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 172.863.10$2.988.1%--1.0014
$40.00Jul 173.353.55$3.455.8%201.005.2K
$40.50Jul 173.854.10$3.976.3%11.00--
$41.00Jul 174.354.60$4.475.6%21.00626
$42.00Jul 175.355.60$5.484.6%--1.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 44.9K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.491.53$1.512.6%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 170.160.17$0.175.9%2.6K0.3247.8K
$36.50Jul 170.370.40$0.397.7%1.7K0.5613.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.110.12$0.128.3%4.5K0.2314.1K
$36.50Jul 170.260.28$0.277.4%3.4K0.446.2K
$33.00Aug 210.470.48$0.482.1%2.1K0.1814.8K
$36.50Jul 240.650.66$0.661.5%9460.465.1K
$36.00Jul 240.450.46$0.462.2%8660.3523.8K

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 92.0%, max 205.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28109.8%36.0%205.1%30010.9K
$30.00Jul 17Aug 21135.6%46.1%194.4%261.1K
$42.00Jul 17Aug 2895.6%35.2%171.4%5126.6K
$31.00Jul 17Aug 21115.4%43.3%166.6%10327
$41.50Jul 17Jul 3196.4%37.0%160.4%300599
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21109.8%36.0%204.9%--1.3K
$30.00Jul 17Aug 28135.6%45.1%200.6%--26.6K
$30.50Jul 17Aug 14125.4%45.5%175.7%--3.6K
$42.00Jul 17Aug 2195.6%35.1%172.3%--6.0K
$31.00Jul 17Aug 21115.4%43.3%166.6%19911.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 11.50, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.10$0.90$0.109.00$41.10
$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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 28$0.19$0.81$0.194.26$40.19
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$0.18$0.82$0.184.56$33.82
$34.00$33.50Aug 14$0.10$0.40$0.104.00$33.90
$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. 119 found (best R:R 10.11, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$33.00$34.00Aug 21$0.77$0.77$0.233.35$33.77
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$0.77$0.77$0.233.35$39.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.0566.3%41.6%
$39.50Jul 17Jul 24$0.0567.3%34.7%
$39.00Jul 17Jul 24$0.0857.9%33.4%
$34.00Jul 17Jul 24$0.1366.8%39.5%
$34.50Jul 17Jul 24$0.1361.2%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.0766.3%41.6%
$29.50Jul 24Aug 7$0.0765.1%52.7%
$34.00Jul 17Jul 24$0.0966.8%39.5%
$41.00Jul 17Jul 24$0.1088.8%39.3%
$39.50Jul 17Jul 24$0.1167.3%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.80% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.39$0.27$0.66$35.84$37.161.80%
$37.00Jul 17$0.17$0.56$0.73$36.27$37.731.99%
$36.00Jul 17$0.73$0.12$0.85$35.15$36.852.32%
$37.50Jul 17$0.07$1.00$1.07$36.43$38.572.92%
$35.50Jul 17$1.14$0.06$1.20$34.30$36.703.28%
$38.00Jul 17$0.03$1.42$1.45$36.55$39.453.96%
$36.50Jul 24$0.81$0.66$1.47$35.03$37.974.02%
$37.00Jul 24$0.56$0.92$1.48$35.52$38.484.04%
$36.00Jul 24$1.11$0.46$1.57$34.43$37.574.29%
$37.50Jul 24$0.37$1.25$1.62$35.88$39.124.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 3.91%)

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$0.12$0.15$35.85$38.15
$37.50$36.00Jul 17$0.07$0.12$0.19$35.81$37.69
$37.00$35.00Jul 17$0.17$0.04$0.21$34.79$37.21
$37.00$35.50Jul 17$0.17$0.06$0.23$35.27$37.23
$39.00$34.50Jul 24$0.10$0.16$0.26$34.24$39.26
$37.00$36.00Jul 17$0.17$0.12$0.29$35.71$37.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 4.88, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
35/3636/37Jul 31$0.39$0.113.55$35.11$36.89
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89
36/3638/38Aug 14$0.39$0.113.55$36.11$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.09$0.9110.11
$34.00$35.00$36.00Aug 21$0.09$0.9110.11
$35.00$36.00$37.00Aug 21$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.13, 93 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
$42.00$43.001:2Aug 21-$0.09$0.91
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-$0.30$0.70

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 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.570.491.1%4.29%5.38%13372
$37.00Aug 21$1.490.491.1%4.07%5.16%4.5K25.5K
$37.50Aug 28$1.310.442.5%3.58%6.04%92.4K
$37.00Aug 14$1.260.481.1%3.44%4.54%532.8K
$38.00Aug 28$1.220.403.8%3.33%7.16%52724
$37.50Aug 14$1.080.432.5%2.95%5.41%42.9K
$37.00Aug 7$1.070.471.1%2.92%4.02%633.5K
$38.00Aug 21$1.050.393.8%2.87%6.69%12724.4K
$38.50Aug 28$1.030.365.2%2.81%8.01%--125
$38.00Aug 14$0.880.383.8%2.40%6.23%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 36,930
Total Puts 26,182
Put/Call Ratio 0.71
Net Difference 10,748

Prior's Put/Call Breakdown

Total Calls 64,005
Total Puts 37,773
Put/Call Ratio 0.59
Net Difference 26,232

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