Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.64 -0.46%
7/16 10:45

Option Volume

Detail
Current (07/16 10:45am) 78,406
Calls: 41,654 (53%)
Puts: 36,752 (47%)
Prior (07/15) 141,646
Calls: 77,168 (54%)
Puts: 64,478 (46%)
Current vs Prior -44.65%
Calls: -46.02% (Calls)
Puts: -43.00% (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 -82.85%
Calls: -85.37%
Puts: -78.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:45am) $7.88M
Calls: $4.91M (62%)
Puts: $2.97M (38%)
Prior (07/15) $14.89M
Calls: $11.21M (75%)
Puts: $3.68M (25%)
Current vs Prior -47.08%
Calls: -56.18%
Puts: -19.35%
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 -85.03%
Calls: -84.20%
Puts: -86.24%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:45am) 0.88
Prior (07/15) 0.84
Current vs Prior +5.60%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +44.96%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:45am) 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 2.48% | 4.61%2.48% | 10.32%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -13.75% | -5.15%+79.26% | -2.38%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -12.06% | +17.01%-32.66% | -11.31%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -13.75% | -5.15%+79.26% | -2.38%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.38% | 5.78%
Calls: 5.13% | 2.47%
Puts: 9.62% | 9.09%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior -11.72% | +30.77%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -39.67% | -2.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.91M). 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
10:45BULLISHBULLISHBULLISH
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 179 of results (avg 5.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.511.53$1.521.3%4.6K0.4925.5K
$39.00Aug 210.720.73$0.731.4%320.3016.1K
$37.50Aug 141.081.10$1.091.8%40.432.9K
$38.00Aug 211.061.08$1.071.9%2790.4024.4K
$38.00Jul 310.460.47$0.472.1%2140.3117.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.271.28$1.270.8%1740.4113.1K
$36.50Aug 281.621.64$1.631.2%--0.47467
$36.00Jul 310.690.70$0.701.4%3710.383.3K
$34.50Aug 140.620.63$0.631.6%330.26270
$35.00Aug 70.580.59$0.591.7%6010.281.8K

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
$37.50Jul 170.050.06$0.0616.7%3.1K0.149.9K
$39.50Jul 240.060.07$0.0714.3%1820.081.4K
$43.00Aug 70.060.07$0.0714.3%50.051.0K
$41.00Jul 310.070.08$0.0812.5%50.073.9K
$42.00Aug 70.080.09$0.0911.1%310.06808
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. 206 active (total vol 51.2K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.511.53$1.521.3%4.6K0.4925.5K
$37.00Jul 170.150.16$0.166.3%3.5K0.3347.8K
$37.50Jul 170.050.06$0.0616.7%3.1K0.149.9K
$38.00Jul 240.230.24$0.244.2%3.0K0.239.4K
$36.50Jul 170.380.40$0.395.1%1.8K0.5813.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.100.11$0.119.1%5.0K0.2114.1K
$36.50Jul 170.230.25$0.248.3%3.6K0.426.2K
$33.00Aug 210.460.47$0.472.1%2.6K0.1814.8K
$36.50Jul 240.620.64$0.633.2%9660.465.1K
$36.00Jul 240.430.45$0.444.5%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 96.4%, max 207.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28110.0%35.8%207.0%30210.9K
$30.00Jul 17Aug 21137.1%46.2%196.9%261.1K
$42.00Jul 17Aug 2895.6%35.0%172.9%5326.6K
$31.00Jul 17Aug 21116.8%42.9%172.2%10327
$41.00Jul 17Aug 2888.9%34.7%156.0%38.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21110.0%35.9%206.4%--1.3K
$30.00Jul 17Aug 28137.1%45.0%204.5%--26.6K
$30.50Jul 17Aug 14126.9%45.7%177.5%--3.6K
$42.00Jul 17Aug 2195.6%35.0%173.5%386.0K
$31.00Jul 17Aug 21116.8%42.9%172.2%20111.4K

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 2.11)

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
$35.50$35.00Jul 24$0.10$0.40$0.104.00$35.40
$34.00$33.50Aug 28$0.11$0.39$0.113.55$33.89

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 1.41)

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
$33.00$34.00Aug 21$0.75$0.75$0.253.00$33.75
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
$40.00$39.00Aug 7$0.78$0.78$0.223.55$39.22

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$0.0567.0%34.5%
$34.00Jul 17Jul 24$0.0868.0%39.8%
$39.00Jul 17Jul 24$0.0857.5%33.1%
$34.50Jul 17Jul 24$0.1062.4%37.5%
$38.50Jul 17Jul 24$0.1347.3%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Aug 7$0.0670.2%52.9%
$33.50Jul 17Jul 24$0.0767.3%41.8%
$40.50Jul 17Jul 24$0.0784.7%38.0%
$34.00Jul 17Jul 24$0.0968.0%39.8%
$39.50Jul 17Jul 24$0.0967.0%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.72% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.39$0.24$0.63$35.87$37.131.72%
$37.00Jul 17$0.16$0.52$0.68$36.32$37.681.86%
$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$1.38$1.41$36.59$39.413.85%
$36.50Jul 24$0.81$0.63$1.44$35.06$37.943.93%
$37.00Jul 24$0.56$0.88$1.44$35.56$38.443.93%
$37.50Jul 24$0.37$1.19$1.56$35.94$39.064.26%
$36.00Jul 24$1.14$0.44$1.58$34.42$37.584.31%

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. 91 found (best R:R 8.09, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3940/40Aug 28$0.89$0.118.09$38.11$40.39
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
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
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
37/3839/40Aug 21$0.79$0.213.76$37.21$39.79
34/3536/36Aug 14$0.39$0.113.55$34.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$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. 95 found (best net $-0.12, 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
$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-$0.14$0.86
$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-$0.29$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 4.45%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.630.491.0%4.45%5.43%24372
$37.00Aug 21$1.510.491.0%4.12%5.10%4.6K25.5K
$37.50Aug 28$1.310.452.4%3.58%5.92%92.4K
$37.00Aug 14$1.260.481.0%3.44%4.42%532.8K
$38.00Aug 28$1.220.413.7%3.33%7.04%52724
$37.00Aug 7$1.080.471.0%2.95%3.93%643.5K
$37.50Aug 14$1.080.432.4%2.95%5.29%42.9K
$38.00Aug 21$1.060.403.7%2.89%6.60%27924.4K
$38.50Aug 28$1.030.365.1%2.81%7.89%--125
$38.00Aug 14$0.880.383.7%2.40%6.11%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 41,654
Total Puts 36,752
Put/Call Ratio 0.88
Net Difference 4,902

Prior's Put/Call Breakdown

Total Calls 77,168
Total Puts 64,478
Put/Call Ratio 0.84
Net Difference 12,690

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