Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.63 -0.50%
7/16 10:40

Option Volume

Detail
Current (07/16 10:40am) 76,740
Calls: 40,420 (53%)
Puts: 36,320 (47%)
Prior (07/15) 138,623
Calls: 74,920 (54%)
Puts: 63,703 (46%)
Current vs Prior -44.64%
Calls: -46.05% (Calls)
Puts: -42.99% (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 -83.21%
Calls: -85.81%
Puts: -78.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:40am) $7.61M
Calls: $4.68M (62%)
Puts: $2.93M (38%)
Prior (07/15) $14.34M
Calls: $10.71M (75%)
Puts: $3.63M (25%)
Current vs Prior -46.95%
Calls: -56.30%
Puts: -19.33%
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 -85.55%
Calls: -84.94%
Puts: -86.43%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:40am) 0.90
Prior (07/15) 0.85
Current vs Prior +5.68%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +47.64%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:40am) 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 2.46% | 4.61%2.46% | 10.40%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -14.68% | -5.12%+77.34% | -1.58%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -13.01% | +17.05%-33.38% | -10.59%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -14.68% | -5.12%+77.34% | -1.58%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.72% | 6.39%
Calls: 7.69% | 3.70%
Puts: 11.76% | 9.09%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior +16.27% | +44.57%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -20.54% | +7.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.68M). Below-average activity with volume down 45% 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHNEUTRALBULLISH
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 176 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.670.68$0.681.5%30.341.1K
$37.00Jul 240.550.56$0.561.8%7530.436.6K
$37.00Aug 71.071.09$1.081.9%640.473.5K
$37.50Aug 141.071.09$1.081.9%40.432.9K
$38.00Aug 211.051.07$1.061.9%2640.3924.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.271.28$1.270.8%1730.4113.1K
$36.00Aug 70.910.92$0.921.1%160.403.9K
$36.50Jul 310.900.91$0.911.1%1920.47561
$36.50Aug 281.631.65$1.641.2%--0.47467
$35.00Aug 140.760.77$0.771.3%60.312.6K

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
$37.50Jul 170.050.06$0.0616.7%3.0K0.149.9K
$42.00Jul 310.050.06$0.0616.7%--0.042.6K
$39.50Jul 240.060.07$0.0714.3%1800.081.4K
$43.00Aug 70.060.07$0.0714.3%50.051.0K
$41.00Jul 310.070.08$0.0812.5%50.073.9K
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%80.072.0K
$32.00Jul 310.080.09$0.0911.1%20.068.6K

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 176.506.75$6.633.8%260.99621
$30.50Jul 176.006.25$6.134.1%240.99151
$31.00Jul 175.455.75$5.605.4%--0.99111
$31.50Jul 174.955.25$5.105.9%--0.9964
$32.00Jul 174.504.75$4.635.4%50.99819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 172.783.10$2.9410.9%--1.0014
$40.00Jul 173.253.50$3.387.4%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. 204 active (total vol 50.6K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.491.53$1.512.6%4.6K0.4925.5K
$37.00Jul 170.150.16$0.166.3%3.3K0.3247.8K
$38.00Jul 240.220.24$0.238.7%3.0K0.239.4K
$37.50Jul 170.050.06$0.0616.7%3.0K0.149.9K
$36.50Jul 170.370.40$0.397.7%1.8K0.5713.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.100.11$0.119.1%4.9K0.2214.1K
$36.50Jul 170.240.25$0.254.0%3.6K0.436.2K
$33.00Aug 210.460.47$0.472.1%2.6K0.1814.8K
$36.50Jul 240.630.64$0.641.6%9650.465.1K
$36.00Jul 240.440.45$0.452.2%8750.3523.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 95.2%, max 209.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28110.2%35.7%209.0%30110.9K
$30.00Jul 17Aug 21136.5%45.8%198.2%261.1K
$42.00Jul 17Aug 2895.9%34.9%174.6%5226.6K
$31.00Jul 17Aug 21116.2%42.8%171.4%10327
$40.50Jul 17Jul 3185.1%34.6%146.4%5771.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21110.2%36.0%206.3%--1.3K
$30.00Jul 17Aug 28136.5%44.9%203.7%--26.6K
$30.50Jul 17Aug 14126.3%45.6%176.8%--3.6K
$42.00Jul 17Aug 2195.9%35.1%173.5%376.0K
$31.00Jul 17Aug 21116.2%42.8%171.4%20011.4K

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 2.11)

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$0.15$0.85$0.155.67$40.15
$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
$34.00$33.50Aug 14$0.10$0.40$0.104.00$33.90
$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. 118 found (best R:R 10.11, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$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
$34.00$34.50Aug 7$0.37$0.37$0.132.85$34.37
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
$38.00$37.50Aug 14$0.40$0.40$0.104.00$37.60
$37.50$37.00Jul 17$0.39$0.39$0.113.55$37.11

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$0.0567.4%34.7%
$39.00Jul 17Jul 24$0.0858.0%33.3%
$34.00Jul 17Jul 24$0.0967.4%39.6%
$34.50Jul 17Jul 24$0.0961.7%37.3%
$38.50Jul 17Jul 24$0.1347.8%32.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Aug 7$0.0670.1%52.8%
$33.50Jul 17Jul 24$0.0766.8%41.6%
$40.50Jul 17Jul 24$0.0785.1%38.1%
$34.00Jul 17Jul 24$0.0967.4%39.6%
$39.50Jul 17Jul 24$0.0967.4%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.75% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.39$0.25$0.64$35.86$37.141.75%
$37.00Jul 17$0.16$0.51$0.67$36.33$37.671.83%
$36.00Jul 17$0.74$0.11$0.85$35.15$36.852.32%
$37.50Jul 17$0.06$0.90$0.96$36.54$38.462.62%
$35.50Jul 17$1.21$0.05$1.26$34.24$36.763.44%
$38.00Jul 17$0.03$1.37$1.40$36.60$39.403.82%
$37.00Jul 24$0.56$0.88$1.44$35.56$38.443.93%
$36.50Jul 24$0.81$0.64$1.45$35.05$37.953.96%
$37.50Jul 24$0.37$1.19$1.56$35.94$39.064.26%
$36.00Jul 24$1.14$0.45$1.59$34.41$37.594.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 3.86%)

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$0.06$0.03$0.09$34.91$37.59
$37.50$35.50Jul 17$0.06$0.05$0.11$35.39$37.61
$38.00$36.00Jul 17$0.03$0.11$0.14$35.86$38.14
$37.50$36.00Jul 17$0.06$0.11$0.17$35.83$37.67
$37.00$35.00Jul 17$0.16$0.03$0.19$34.81$37.19
$37.00$35.50Jul 17$0.16$0.05$0.21$35.29$37.21
$39.00$34.50Jul 24$0.10$0.15$0.25$34.25$39.25
$37.00$36.00Jul 17$0.16$0.11$0.27$35.73$37.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 6.69, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
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 21$0.80$0.204.00$35.20$37.80
36/3636/37Aug 28$0.40$0.104.00$35.60$36.90
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
34/3436/37Aug 14$0.39$0.113.55$33.61$36.89
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. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.09$0.9110.11
$39.00$40.00$41.00Aug 21$0.09$0.9110.11
$37.00$37.50$38.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29

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
$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-$0.12$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-$0.19$0.81
$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. 52 found (best yield 4.45%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.630.491.0%4.45%5.46%24372
$37.00Aug 21$1.490.491.0%4.07%5.08%4.6K25.5K
$37.50Aug 28$1.310.452.4%3.58%5.95%92.4K
$37.00Aug 14$1.260.481.0%3.44%4.45%532.8K
$38.00Aug 28$1.210.403.7%3.30%7.04%52724
$37.00Aug 7$1.070.471.0%2.92%3.93%643.5K
$37.50Aug 14$1.070.432.4%2.92%5.30%42.9K
$38.00Aug 21$1.050.393.7%2.87%6.61%26424.4K
$38.50Aug 28$1.020.365.1%2.78%7.89%--125
$38.00Aug 14$0.870.383.7%2.38%6.12%79916

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 40,420
Total Puts 36,320
Put/Call Ratio 0.90
Net Difference 4,100

Prior's Put/Call Breakdown

Total Calls 74,920
Total Puts 63,703
Put/Call Ratio 0.85
Net Difference 11,217

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