Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.67 -0.37%
7/16 10:30

Option Volume

Detail
Current (07/16 10:30am) 72,062
Calls: 38,737 (54%)
Puts: 33,325 (46%)
Prior (07/15) 129,668
Calls: 69,544 (54%)
Puts: 60,124 (46%)
Current vs Prior -44.43%
Calls: -44.30% (Calls)
Puts: -44.57% (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 -84.23%
Calls: -86.40%
Puts: -80.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:30am) $6.97M
Calls: $4.37M (63%)
Puts: $2.60M (37%)
Prior (07/15) $12.67M
Calls: $9.38M (74%)
Puts: $3.29M (26%)
Current vs Prior -44.98%
Calls: -53.43%
Puts: -20.87%
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 -86.76%
Calls: -85.95%
Puts: -87.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:30am) 0.86
Prior (07/15) 0.86
Current vs Prior -0.49%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +41.34%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:30am) 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 2.51% | 4.64%2.51% | 10.39%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -12.88% | -4.67%+81.08% | -1.68%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -11.17% | +17.61%-31.97% | -10.68%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -12.88% | -4.67%+81.08% | -1.68%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.57% | 4.11%
Calls: 7.14% | 3.57%
Puts: 6.00% | 4.65%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior -21.41% | -7.01%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -46.29% | -30.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.37M). Below-average activity with volume down 44% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:30BULLISHBULLISHBULLISH
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 170 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.880.90$0.892.2%50.412.4K
$36.00Aug 212.072.12$2.092.4%400.5933.3K
$38.00Aug 281.241.27$1.252.4%520.41724
$37.50Jul 240.380.39$0.392.6%9220.348.3K
$37.00Aug 211.521.56$1.542.6%4.5K0.4925.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 310.680.69$0.691.4%3650.383.3K
$37.00Aug 71.341.36$1.351.5%--0.52345
$37.00Aug 211.701.73$1.721.7%210.5113.0K
$37.00Jul 311.121.14$1.131.8%260.5412.8K
$37.50Aug 282.102.14$2.121.9%30.55444

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 310.050.06$0.0616.7%--0.052.6K
$44.00Aug 70.050.06$0.0616.7%--0.04303
$37.50Jul 170.060.07$0.0714.3%2.8K0.169.9K
$39.50Jul 240.060.07$0.0714.3%1800.081.4K
$41.50Jul 310.060.07$0.0714.3%--0.0624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.050.06$0.0616.7%--0.0526.3K
$30.00Jul 310.050.06$0.0616.7%640.039.0K
$31.00Jul 310.060.07$0.0714.3%--0.047.0K
$33.50Jul 240.070.08$0.0812.5%60.072.0K
$31.50Jul 310.070.08$0.0812.5%10.0530

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 176.506.75$6.633.8%260.99621
$30.50Jul 175.956.25$6.104.9%240.99151
$31.00Jul 175.355.75$5.557.2%--0.99111
$31.50Jul 174.855.25$5.057.9%--0.9964
$32.00Jul 174.454.75$4.606.5%50.99819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 172.783.10$2.9410.9%--1.0014
$40.00Jul 173.253.55$3.408.8%221.005.2K
$40.50Jul 173.754.10$3.938.9%11.00--
$41.00Jul 174.254.55$4.406.8%21.00626
$42.00Jul 175.255.60$5.436.4%--1.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 48.2K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.521.56$1.542.6%4.5K0.4925.5K
$37.00Jul 170.170.19$0.1811.1%3.2K0.3447.8K
$37.50Jul 170.060.07$0.0714.3%2.8K0.169.9K
$38.00Jul 240.240.25$0.254.0%2.8K0.249.4K
$36.50Jul 170.400.43$0.427.1%1.8K0.5913.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.090.10$0.1010.0%4.8K0.2014.1K
$36.50Jul 170.230.24$0.244.2%3.5K0.416.2K
$33.00Aug 210.450.46$0.462.2%2.4K0.1814.8K
$36.50Jul 240.610.63$0.623.2%9600.455.1K
$36.00Jul 240.420.44$0.434.7%8700.3423.8K

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 97.3%, max 231.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 17Aug 28122.8%37.0%231.8%216.4K
$43.00Jul 17Aug 28109.1%36.2%201.0%30110.9K
$30.00Jul 17Aug 21136.9%46.0%197.5%261.1K
$31.00Jul 17Aug 21116.7%43.4%169.2%10327
$42.00Jul 17Aug 2894.8%35.4%167.9%5126.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 17Aug 28136.9%45.0%204.2%--26.6K
$43.00Jul 17Aug 21109.1%36.0%203.3%--1.3K
$30.50Jul 17Aug 14126.8%45.4%179.5%--3.6K
$42.00Jul 17Aug 2194.8%35.0%171.1%116.0K
$31.00Jul 17Aug 21116.7%43.4%169.2%19911.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 11.50, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$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$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 21$0.18$0.82$0.184.56$33.82
$35.00$34.50Jul 31$0.10$0.40$0.104.00$34.90
$35.00$34.50Aug 7$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 10.11, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$34.50$35.00Jul 31$0.39$0.39$0.113.55$34.89
$34.50$35.00Aug 7$0.39$0.39$0.113.55$34.89
$33.00$34.00Aug 14$0.78$0.78$0.223.55$33.78
$34.00$35.00Aug 14$0.77$0.77$0.233.35$34.77
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$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.82$0.82$0.184.56$39.18
$38.00$37.50Aug 14$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0566.2%34.1%
$39.00Jul 17Jul 24$0.0856.8%32.7%
$34.00Jul 17Jul 24$0.0968.2%39.6%
$34.50Jul 17Jul 24$0.1162.7%37.5%
$38.50Jul 17Jul 24$0.1449.3%32.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Aug 7$0.0670.4%53.0%
$33.50Jul 17Jul 24$0.0767.5%42.1%
$34.00Jul 17Jul 24$0.0868.2%39.6%
$40.50Jul 17Jul 24$0.1083.9%37.6%
$34.50Jul 17Jul 24$0.1162.7%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.80% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.42$0.24$0.66$35.84$37.161.80%
$37.00Jul 17$0.18$0.50$0.68$36.32$37.681.85%
$36.00Jul 17$0.77$0.10$0.87$35.13$36.872.37%
$37.50Jul 17$0.07$0.92$0.99$36.51$38.492.70%
$35.50Jul 17$1.19$0.05$1.24$34.26$36.743.38%
$38.00Jul 17$0.03$1.36$1.39$36.61$39.393.79%
$37.00Jul 24$0.58$0.86$1.44$35.56$38.443.93%
$36.50Jul 24$0.84$0.62$1.46$35.04$37.963.98%
$36.00Jul 24$1.16$0.43$1.59$34.41$37.594.34%
$37.50Jul 24$0.39$1.20$1.59$35.91$39.094.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$35.00Jul 17$0.03$0.03$0.06$34.94$38.06
$38.00$35.50Jul 17$0.03$0.05$0.08$35.42$38.08
$37.50$35.00Jul 17$0.07$0.03$0.10$34.90$37.60
$37.50$35.50Jul 17$0.07$0.05$0.12$35.38$37.62
$38.00$36.00Jul 17$0.03$0.10$0.13$35.87$38.13
$37.50$36.00Jul 17$0.07$0.10$0.17$35.83$37.67
$37.00$35.00Jul 17$0.18$0.03$0.21$34.79$37.21
$37.00$35.50Jul 17$0.18$0.05$0.23$35.27$37.23
$39.00$34.50Jul 24$0.10$0.14$0.24$34.26$39.24
$38.00$36.50Jul 17$0.03$0.24$0.27$36.23$38.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 5.25, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
36/3637/38Aug 14$0.39$0.113.55$35.61$37.39
36/3638/38Aug 14$0.39$0.113.55$36.11$38.39
36/3738/39Aug 14$0.39$0.113.55$36.61$38.89
32/3335/36Aug 21$0.78$0.223.55$32.22$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 7$0.09$0.9110.11
$33.00$34.00$35.00Aug 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. 97 found (best net $-0.12, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 7-$0.05$0.95
$43.00$44.001:2Aug 14-$0.05$0.95
$42.00$43.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.09$0.91
$41.00$42.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.12$1.38
$31.00$30.001:2Aug 21-$0.12$0.88
$32.00$31.001:2Aug 21-$0.15$0.85
$33.00$32.001:2Aug 21-$0.20$0.80
$34.00$33.001:2Aug 21-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.31%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.580.490.9%4.31%5.21%13372
$37.00Aug 21$1.520.490.9%4.15%5.04%4.5K25.5K
$37.50Aug 28$1.310.452.3%3.57%5.84%92.4K
$37.00Aug 14$1.260.480.9%3.44%4.34%532.8K
$38.00Aug 28$1.240.413.6%3.38%7.01%52724
$37.00Aug 7$1.100.480.9%3.00%3.90%633.5K
$37.50Aug 14$1.100.432.3%3.00%5.26%42.9K
$38.00Aug 21$1.070.403.6%2.92%6.54%25724.4K
$38.50Aug 28$1.050.365.0%2.86%7.85%--125
$38.00Aug 14$0.900.383.6%2.45%6.08%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 38,737
Total Puts 33,325
Put/Call Ratio 0.86
Net Difference 5,412

Prior's Put/Call Breakdown

Total Calls 69,544
Total Puts 60,124
Put/Call Ratio 0.86
Net Difference 9,420

Prior 7-Day Put/Call Summary

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

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