Tour v342
IBIT
iShares Bitcoin Trust ETF
$36.55 -0.71%
7/16 11:00

Option Volume

Detail
Current (07/16 11:00am) 95,011
Calls: 45,224 (48%)
Puts: 49,787 (52%)
Prior (07/15) 151,310
Calls: 82,717 (55%)
Puts: 68,593 (45%)
Current vs Prior -37.21%
Calls: -45.33% (Calls)
Puts: -27.42% (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 -79.21%
Calls: -84.12%
Puts: -71.10%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 11:00am) $8.87M
Calls: $5.18M (58%)
Puts: $3.69M (42%)
Prior (07/15) $16.91M
Calls: $12.65M (75%)
Puts: $4.25M (25%)
Current vs Prior -47.52%
Calls: -59.03%
Puts: -13.26%
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 -83.14%
Calls: -83.32%
Puts: -82.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 11:00am) 1.10
Prior (07/15) 0.83
Current vs Prior +32.76%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +80.87%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 11:00am) 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 2.54% | 4.73%2.54% | 10.29%
Prior 2.88% | 4.86%1.39% | 10.57%
Current vs Prior -11.64% | -2.66%+83.65% | -2.65%
Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%
Current vs 7-Day Avg -9.91% | +20.08%-31.01% | -11.57%
Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%
Current vs 7-Day Eod -11.64% | -2.66%+83.65% | -2.65%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.18% | 6.12%
Calls: 5.88% | 3.90%
Puts: 8.47% | 8.33%
Prior 8.36% | 4.42%
Calls: 10.71% | 5.32%
Puts: 6.00% | 3.53%
Current vs Prior -14.11% | +38.46%
Prior 7-Day Avg 12.23% | 5.92%
Calls: 10.01% | 5.14%
Puts: 14.45% | 6.70%
Current vs 7-Day Avg -41.31% | +3.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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
11:00BULLISHBEARISHBEARISH
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 171 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.021.04$1.031.9%2800.3924.4K
$37.00Jul 310.800.82$0.812.5%8960.4416.9K
$38.00Aug 281.181.21$1.192.5%520.40724
$37.00Aug 211.451.49$1.472.7%4.6K0.4825.5K
$37.50Aug 141.041.07$1.062.8%50.422.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.761.78$1.771.1%590.5213.0K
$37.00Aug 71.401.42$1.411.4%--0.54345
$36.00Aug 211.301.32$1.311.5%2900.4213.1K
$37.00Aug 141.591.62$1.611.9%2690.532.4K
$34.50Aug 70.490.50$0.502.0%70.241.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 240.050.06$0.0616.7%1820.071.4K
$41.50Jul 310.050.06$0.0616.7%10.0524
$41.00Jul 310.060.07$0.0714.3%50.063.9K
$39.00Jul 240.080.09$0.0911.1%7610.106.3K
$42.00Aug 70.080.09$0.0911.1%310.06808
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%6360.125.1K
$33.00Jul 240.050.06$0.0616.7%--0.0526.3K
$30.00Jul 310.050.06$0.0616.7%640.039.0K
$29.50Aug 70.080.09$0.0911.1%20.0451
$32.00Jul 310.090.10$0.1010.0%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 246.356.80$6.576.8%--1.0092
$31.00Jul 245.305.80$5.559.0%--1.0014
$30.00Jul 176.406.70$6.554.6%260.99621
$30.50Jul 175.906.25$6.085.8%240.99151
$31.00Jul 175.405.75$5.586.3%--0.99111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 172.783.10$2.9410.9%--1.0014
$40.00Jul 173.403.50$3.452.9%641.005.2K
$40.50Jul 173.754.10$3.938.9%11.00--
$41.00Jul 174.304.60$4.456.7%21.00626
$42.00Jul 175.255.60$5.436.4%--1.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 59.5K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.451.49$1.472.7%4.6K0.4825.5K
$37.00Jul 170.130.14$0.147.1%4.1K0.2847.8K
$37.50Jul 170.040.06$0.0540.0%3.1K0.129.9K
$38.00Jul 240.210.23$0.229.1%3.1K0.229.4K
$36.50Jul 170.330.35$0.345.9%2.4K0.5313.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.120.13$0.137.7%5.3K0.2514.1K
$37.00Jul 170.560.61$0.598.5%4.6K0.7231.0K
$36.50Jul 170.270.29$0.287.1%3.8K0.476.2K
$33.00Aug 210.480.49$0.492.0%3.1K0.1914.8K
$36.50Jul 240.670.69$0.682.9%9900.485.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 92.5%, max 215.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 28112.2%35.6%215.3%30210.9K
$30.00Jul 17Aug 21136.0%45.7%197.4%261.1K
$42.00Jul 17Aug 2897.9%34.7%181.8%5326.6K
$31.00Jul 17Aug 21115.6%43.2%167.6%10327
$41.00Jul 17Aug 2891.1%34.4%164.9%48.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 21112.2%36.1%210.9%--1.3K
$30.00Jul 17Aug 28136.0%45.3%200.2%126.6K
$42.00Jul 17Aug 2197.9%35.0%179.2%466.0K
$30.50Jul 17Aug 14125.7%45.1%178.5%--3.6K
$31.00Jul 17Aug 21115.6%43.2%167.6%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 10.54, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.00Aug 28$0.13$1.37$0.1310.54$31.37
$33.00$32.00Aug 21$0.15$0.85$0.155.67$32.85
$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. 116 found (best R:R 10.11, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 21$0.80$0.80$0.204.00$33.80
$35.00$35.50Jul 24$0.39$0.39$0.113.55$35.39
$35.00$35.50Jul 31$0.39$0.39$0.113.55$35.39
$33.00$34.00Aug 14$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$0.90$0.90$0.109.00$39.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$38.50$38.00Jul 31$0.39$0.39$0.113.55$38.11
$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. 27 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 17Jul 24$0.0760.0%33.3%
$38.50Jul 17Jul 24$0.1249.8%32.6%
$34.50Jul 17Jul 24$0.1560.3%37.6%
$34.00Jul 17Jul 24$0.1766.2%39.7%
$38.00Jul 17Jul 24$0.1943.8%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 17Jul 31$0.0597.9%38.2%
$29.50Jul 24Aug 7$0.0669.5%52.4%
$33.50Jul 17Jul 24$0.0765.8%41.5%
$40.50Jul 17Jul 24$0.0781.9%38.9%
$34.00Jul 17Jul 24$0.0966.2%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.70% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 17$0.34$0.28$0.62$35.88$37.121.70%
$37.00Jul 17$0.14$0.59$0.73$36.27$37.732.00%
$36.00Jul 17$0.67$0.13$0.80$35.20$36.802.19%
$37.50Jul 17$0.05$1.02$1.07$36.43$38.572.93%
$35.50Jul 17$1.11$0.06$1.17$34.33$36.673.20%
$36.50Jul 24$0.77$0.68$1.45$35.05$37.953.97%
$37.00Jul 24$0.53$0.96$1.49$35.51$38.494.08%
$38.00Jul 17$0.03$1.47$1.50$36.50$39.504.10%
$36.00Jul 24$1.06$0.48$1.54$34.46$37.544.21%
$35.00Jul 17$1.58$0.03$1.61$33.39$36.614.40%

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

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
$38.00$36.00Jul 17$0.03$0.13$0.16$35.84$38.16
$37.00$35.00Jul 17$0.14$0.03$0.17$34.83$37.17
$37.50$36.00Jul 17$0.05$0.13$0.18$35.82$37.68
$37.00$35.50Jul 17$0.14$0.06$0.20$35.30$37.20
$39.00$34.50Jul 24$0.09$0.16$0.25$34.25$39.25
$37.00$36.00Jul 17$0.14$0.13$0.27$35.73$37.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 9.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.90$0.109.00$32.10$34.90
38/3940/40Aug 28$0.88$0.127.33$38.12$40.38
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
37/3838/39Aug 14$0.40$0.104.00$37.10$38.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
34/3536/37Aug 21$0.79$0.213.76$34.21$36.79
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$37.00$38.00$39.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.12, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 14-$0.07$0.93
$40.00$41.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 21-$0.10$0.90
$41.00$42.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.12$1.38
$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-$0.19$0.81
$34.00$33.001:2Aug 21-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.30%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.570.491.2%4.30%5.53%24372
$37.00Aug 21$1.450.481.2%3.97%5.20%4.6K25.5K
$37.50Aug 28$1.360.442.6%3.72%6.32%92.4K
$37.00Aug 14$1.220.471.2%3.34%4.57%532.8K
$38.00Aug 28$1.180.404.0%3.23%7.20%52724
$37.50Aug 14$1.040.422.6%2.85%5.44%52.9K
$37.00Aug 7$1.030.461.2%2.82%4.05%673.5K
$38.00Aug 21$1.020.394.0%2.79%6.76%28024.4K
$38.50Aug 28$0.990.365.3%2.71%8.04%--125
$38.00Aug 14$0.840.364.0%2.30%6.27%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 45,224
Total Puts 49,787
Put/Call Ratio 1.10
Net Difference -4,563

Prior's Put/Call Breakdown

Total Calls 82,717
Total Puts 68,593
Put/Call Ratio 0.83
Net Difference 14,124

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