Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.53 -0.77%
7/16 10:55

Option Volume

Detail
Current (07/16 10:55am) 92,163
Calls: 43,989 (48%)
Puts: 48,174 (52%)
Prior (07/15) 148,299
Calls: 80,442 (54%)
Puts: 67,857 (46%)
Current vs Prior -37.85%
Calls: -45.32% (Calls)
Puts: -29.01% (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 -79.84%
Calls: -84.55%
Puts: -72.04%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 10:55am) $8.57M
Calls: $5.09M (59%)
Puts: $3.48M (41%)
Prior (07/15) $16.44M
Calls: $12.28M (75%)
Puts: $4.17M (25%)
Current vs Prior -47.86%
Calls: -58.50%
Puts: -16.53%
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 -83.72%
Calls: -83.61%
Puts: -83.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:55am) 1.10
Prior (07/15) 0.84
Current vs Prior +29.82%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +79.92%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 10:55am) 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 2.49% | 4.65%2.49% | 10.38%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -13.49% | -4.30%+79.80% | -1.82%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -11.80% | +18.06%-32.45% | -10.81%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -13.49% | -4.30%+79.80% | -1.82%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.48% | 4.11%
Calls: 6.06% | 3.95%
Puts: 6.90% | 4.26%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior -22.49% | -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 -47.03% | -30.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
10:55BULLISHNEUTRALMIXED
10:50BULLISHBULLISHBULLISH
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 5.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.031.04$1.041.0%670.463.5K
$37.00Jul 310.790.80$0.801.3%8960.4516.9K
$39.00Aug 210.690.70$0.701.4%360.2916.1K
$38.50Aug 140.670.68$0.681.5%10.32424
$38.00Aug 70.630.64$0.641.6%30.341.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.161.17$1.170.9%1020.47611
$35.50Aug 70.760.77$0.771.3%40.351.4K
$37.00Aug 71.411.43$1.421.4%--0.54345
$40.00Jul 173.453.50$3.481.4%251.005.2K
$36.50Aug 141.351.37$1.361.5%1260.47860

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
$41.50Jul 310.050.06$0.0616.7%10.0524
$39.50Jul 240.060.07$0.0714.3%1820.081.4K
$43.00Aug 70.060.07$0.0714.3%50.051.0K
$40.50Jul 310.080.09$0.0911.1%20.0852
$42.00Aug 70.080.09$0.0911.1%310.06808
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%4960.125.1K
$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

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 173.453.50$3.481.4%251.005.2K
$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. 207 active (total vol 57.1K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.451.50$1.483.4%4.6K0.4825.5K
$37.00Jul 170.120.13$0.137.7%4.1K0.2847.8K
$38.00Jul 240.210.22$0.224.5%3.1K0.229.4K
$37.50Jul 170.040.05$0.0520.0%3.1K0.129.9K
$36.50Jul 170.320.34$0.336.1%1.9K0.5313.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.120.13$0.137.7%5.1K0.2414.1K
$37.00Jul 170.560.60$0.586.9%4.6K0.7231.0K
$36.50Jul 170.280.29$0.293.4%3.7K0.476.2K
$33.00Aug 210.470.48$0.482.1%2.9K0.1814.8K
$36.50Jul 240.670.69$0.682.9%9670.485.1K

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 96.6%, max 216.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28112.0%35.4%216.5%30210.9K
$30.00Jul 17Aug 21135.8%45.8%196.8%261.1K
$42.00Jul 17Aug 2897.6%34.7%181.1%5326.6K
$31.00Jul 17Aug 21115.5%43.0%168.6%10327
$41.00Jul 17Aug 2890.8%34.4%164.2%38.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21112.0%36.0%210.6%--1.3K
$30.00Jul 17Aug 28135.8%45.1%201.4%--26.6K
$42.00Jul 17Aug 2197.6%34.8%180.7%466.0K
$30.50Jul 17Aug 14125.6%45.3%177.0%--3.6K
$31.00Jul 17Aug 21115.5%43.0%168.6%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 2.07)

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$0.12$0.88$0.127.33$40.12
$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$0.18$0.82$0.184.56$40.18
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
$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
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$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
$33.00$34.00Aug 21$0.78$0.78$0.223.55$33.78
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
$43.00$42.00Aug 21$0.87$0.87$0.136.69$42.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0569.2%35.5%
$39.00Jul 17Jul 24$0.0859.8%34.2%
$34.00Jul 17Jul 24$0.1266.2%38.8%
$38.50Jul 17Jul 24$0.1249.6%32.6%
$34.50Jul 17Jul 24$0.1460.3%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Aug 7$0.0669.5%52.4%
$33.50Jul 17Jul 24$0.0765.8%40.9%
$38.50Jul 17Jul 24$0.0749.6%32.6%
$40.50Jul 17Jul 24$0.0781.6%38.8%
$34.00Jul 17Jul 24$0.0966.2%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.70% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.33$0.29$0.62$35.88$37.121.70%
$37.00Jul 17$0.13$0.58$0.71$36.29$37.711.94%
$36.00Jul 17$0.69$0.13$0.82$35.18$36.822.24%
$37.50Jul 17$0.05$0.96$1.01$36.49$38.512.76%
$35.50Jul 17$1.12$0.06$1.18$34.32$36.683.23%
$36.50Jul 24$0.76$0.68$1.44$35.06$37.943.94%
$37.00Jul 24$0.52$0.94$1.46$35.54$38.464.00%
$38.00Jul 17$0.03$1.48$1.51$36.49$39.514.13%
$37.50Jul 24$0.34$1.23$1.57$35.93$39.074.30%
$36.00Jul 24$1.10$0.48$1.58$34.42$37.584.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 3.87%)

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$0.05$0.03$0.08$34.92$37.58
$38.00$35.50Jul 17$0.03$0.06$0.09$35.41$38.09
$37.50$35.50Jul 17$0.05$0.06$0.11$35.39$37.61
$37.00$35.00Jul 17$0.13$0.03$0.16$34.84$37.16
$38.00$36.00Jul 17$0.03$0.13$0.16$35.84$38.16
$37.50$36.00Jul 17$0.05$0.13$0.18$35.82$37.68
$37.00$35.50Jul 17$0.13$0.06$0.19$35.31$37.19
$37.00$36.00Jul 17$0.13$0.13$0.26$35.74$37.26
$39.00$34.50Jul 24$0.10$0.16$0.26$34.24$39.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 7.33, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79
35/3636/37Jul 31$0.39$0.113.55$35.11$36.89
34/3436/36Aug 14$0.39$0.113.55$33.61$36.39
34/3435/36Aug 14$0.39$0.113.55$34.11$35.39
36/3738/39Aug 14$0.39$0.113.55$36.61$38.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$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. 94 found (best net $-0.13, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 14-$0.06$0.94
$42.00$43.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.10$0.90
$41.00$42.001:2Aug 21-$0.11$0.89
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-$0.28$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 4.41%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.610.491.3%4.41%5.69%24372
$37.00Aug 21$1.450.481.3%3.97%5.26%4.6K25.5K
$37.50Aug 28$1.310.442.7%3.59%6.24%92.4K
$37.00Aug 14$1.250.481.3%3.42%4.71%532.8K
$38.00Aug 28$1.170.404.0%3.20%7.23%52724
$37.00Aug 7$1.030.461.3%2.82%4.11%673.5K
$37.50Aug 14$1.030.422.7%2.82%5.47%42.9K
$38.00Aug 21$1.010.394.0%2.76%6.79%28024.4K
$38.50Aug 28$0.980.365.4%2.68%8.08%--125
$38.00Aug 14$0.830.374.0%2.27%6.30%80916

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 43,989
Total Puts 48,174
Put/Call Ratio 1.10
Net Difference -4,185

Prior's Put/Call Breakdown

Total Calls 80,442
Total Puts 67,857
Put/Call Ratio 0.84
Net Difference 12,585

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