Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.57 -0.67%
7/16 10:25

Option Volume

Detail
Current (07/16 10:25am) 69,512
Calls: 37,950 (55%)
Puts: 31,562 (45%)
Prior (07/15) 112,082
Calls: 66,788 (60%)
Puts: 45,294 (40%)
Current vs Prior -37.98%
Calls: -43.18% (Calls)
Puts: -30.32% (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 -84.79%
Calls: -86.67%
Puts: -81.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:25am) $6.59M
Calls: $4.08M (62%)
Puts: $2.50M (38%)
Prior (07/15) $11.70M
Calls: $9.01M (77%)
Puts: $2.69M (23%)
Current vs Prior -43.69%
Calls: -54.67%
Puts: -6.92%
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 -87.49%
Calls: -86.86%
Puts: -88.39%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:25am) 0.83
Prior (07/15) 0.68
Current vs Prior +22.63%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +36.65%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:25am) 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 2.52% | 4.65%2.52% | 10.45%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -12.64% | -4.40%+81.57% | -1.16%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -10.93% | +17.93%-31.79% | -10.20%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -12.64% | -4.40%+81.57% | -1.16%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.03% | 5.82%
Calls: 5.56% | 5.13%
Puts: 12.50% | 6.52%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior +8.01% | +31.67%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -26.18% | -1.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.08M).

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 NEUTRAL
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
10:25BULLISHBULLISHBULLISH
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 183 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 310.610.62$0.621.6%1830.371.5K
$37.00Jul 240.530.54$0.541.9%7010.426.6K
$37.50Aug 141.061.08$1.071.9%40.422.9K
$38.00Aug 211.041.06$1.051.9%2270.3924.4K
$35.00Aug 212.642.70$2.672.2%1660.6745.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.780.79$0.791.3%40.312.6K
$34.50Aug 140.640.65$0.651.5%330.27270
$36.00Aug 211.291.31$1.301.5%1390.4213.1K
$35.00Aug 70.610.62$0.621.6%3010.291.8K
$37.00Aug 211.751.78$1.771.7%180.5213.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.050.06$0.0616.7%2.7K0.149.9K
$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%4630.125.1K
$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. 193 active (total vol 46.5K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.471.52$1.503.3%4.5K0.4825.5K
$37.00Jul 170.140.15$0.156.7%3.1K0.3047.8K
$38.00Jul 240.220.23$0.234.3%2.8K0.229.4K
$37.50Jul 170.050.06$0.0616.7%2.7K0.149.9K
$36.50Jul 170.350.37$0.365.6%1.7K0.5513.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.110.12$0.128.3%4.5K0.2414.1K
$36.50Jul 170.270.29$0.287.1%3.4K0.466.2K
$33.00Aug 210.470.49$0.484.2%2.3K0.1814.8K
$36.50Jul 240.660.68$0.673.0%9460.475.1K
$36.00Jul 240.460.48$0.474.3%8680.3623.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 95.5%, max 208.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28110.5%35.8%208.5%30010.9K
$30.00Jul 17Aug 21135.2%45.9%194.6%261.1K
$42.00Jul 17Aug 2896.3%35.3%172.9%5126.6K
$31.00Jul 17Aug 21115.0%43.1%166.7%10327
$41.50Jul 17Jul 3196.6%37.3%159.0%300599
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21110.5%36.2%205.6%--1.3K
$30.00Jul 17Aug 28135.2%45.0%200.3%--26.6K
$30.50Jul 17Aug 14125.1%45.4%175.3%--3.6K
$42.00Jul 17Aug 2196.3%35.1%174.8%--6.0K
$31.00Jul 17Aug 21115.0%43.1%166.7%19911.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 11.50, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.10$0.90$0.109.00$41.10
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$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$0.19$0.81$0.194.26$33.81
$35.50$35.00Jul 24$0.10$0.40$0.104.00$35.40
$34.00$33.50Aug 14$0.10$0.40$0.104.00$33.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 10.11, avg 1.42)

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
$34.50$35.00Aug 7$0.38$0.38$0.123.17$34.88
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
$40.00$39.00Aug 21$0.82$0.82$0.184.56$39.18
$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

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$0.0565.7%41.1%
$39.50Jul 17Jul 24$0.0568.1%35.2%
$39.00Jul 17Jul 24$0.0858.7%33.9%
$34.00Jul 17Jul 24$0.1366.2%39.0%
$34.50Jul 17Jul 24$0.1360.5%37.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Aug 7$0.0669.6%52.5%
$33.50Jul 17Jul 24$0.0765.7%41.1%
$34.00Jul 17Jul 24$0.0966.2%39.0%
$41.00Jul 17Jul 24$0.1089.6%39.7%
$39.50Jul 17Jul 24$0.1168.1%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.75% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.36$0.28$0.64$35.86$37.141.75%
$37.00Jul 17$0.15$0.56$0.71$36.29$37.711.94%
$36.00Jul 17$0.72$0.12$0.84$35.16$36.842.30%
$37.50Jul 17$0.06$1.00$1.06$36.44$38.562.90%
$35.50Jul 17$1.14$0.06$1.20$34.30$36.703.28%
$36.50Jul 24$0.78$0.67$1.45$35.05$37.953.96%
$37.00Jul 24$0.54$0.92$1.46$35.54$38.463.99%
$38.00Jul 17$0.03$1.44$1.47$36.53$39.474.02%
$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 0.16% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.00Jul 17$0.03$0.03$0.06$34.94$38.06
$37.50$35.00Jul 17$0.06$0.03$0.09$34.91$37.59
$38.00$35.50Jul 17$0.03$0.06$0.09$35.41$38.09
$37.50$35.50Jul 17$0.06$0.06$0.12$35.38$37.62
$38.00$36.00Jul 17$0.03$0.12$0.15$35.85$38.15
$37.00$35.00Jul 17$0.15$0.03$0.18$34.82$37.18
$37.50$36.00Jul 17$0.06$0.12$0.18$35.82$37.68
$37.00$35.50Jul 17$0.15$0.06$0.21$35.29$37.21
$39.00$34.50Jul 24$0.10$0.16$0.26$34.24$39.26
$37.00$36.00Jul 17$0.15$0.12$0.27$35.73$37.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.69, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
33/3435/36Aug 21$0.81$0.194.26$33.19$35.81
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
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
37/3838/39Aug 14$0.40$0.104.00$37.10$38.90
34/3436/37Aug 14$0.39$0.113.55$34.11$36.89
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 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
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Jul 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
$34.00$35.00$36.00Aug 21$0.09$0.9110.11

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, 92 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
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.08$0.92
$40.00$41.001:2Aug 14-$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-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.29%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.570.491.2%4.29%5.47%13372
$37.00Aug 21$1.470.481.2%4.02%5.20%4.5K25.5K
$37.50Aug 28$1.310.442.5%3.58%6.13%92.4K
$37.00Aug 14$1.260.481.2%3.45%4.62%532.8K
$38.00Aug 28$1.190.403.9%3.25%7.16%52724
$37.00Aug 7$1.060.471.2%2.90%4.07%633.5K
$37.50Aug 14$1.060.422.5%2.90%5.44%42.9K
$38.00Aug 21$1.040.393.9%2.84%6.75%22724.4K
$38.50Aug 28$1.010.365.3%2.76%8.04%--125
$38.00Aug 14$0.860.373.9%2.35%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 37,950
Total Puts 31,562
Put/Call Ratio 0.83
Net Difference 6,388

Prior's Put/Call Breakdown

Total Calls 66,788
Total Puts 45,294
Put/Call Ratio 0.68
Net Difference 21,494

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