Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.87 -1.43%
7/17 10:10

Option Volume

Detail
Current (07/17 10:10am) 131,182
Calls: 69,583 (53%)
Puts: 61,599 (47%)
Prior (07/16) 54,939
Calls: 34,526 (63%)
Puts: 20,413 (37%)
Current vs Prior +138.78%
Calls: +101.54% (Calls)
Puts: +201.76% (Puts)
Prior 7-Day Total 2,882,129
Calls: 1,794,653 (62%)
Puts: 1,087,476 (38%)
Prior 7-Day Average 411,732
Calls: 256,379 (62%)
Puts: 155,353 (38%)
Current vs Prior 7-Day Avg -68.14%
Calls: -72.86%
Puts: -60.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:10am) $10.51M
Calls: $5.15M (49%)
Puts: $5.36M (51%)
Prior (07/16) $5.43M
Calls: $3.78M (70%)
Puts: $1.65M (30%)
Current vs Prior +93.36%
Calls: +36.20%
Puts: +224.26%
Prior 7-Day Total $346.29M
Calls: $193.12M (56%)
Puts: $153.18M (44%)
Prior 7-Day Average $49.47M
Calls: $27.59M (56%)
Puts: $21.88M (44%)
Current vs Prior 7-Day Avg -78.76%
Calls: -81.33%
Puts: -75.52%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:10am) 0.89
Prior (07/16) 0.59
Current vs Prior +49.73%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +41.63%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:10am) 6,484,534
Calls: 3,797,039 (59%)
Puts: 2,687,495 (41%)
Prior (07/16) 6,414,666
Calls: 3,775,409 (59%)
Puts: 2,639,257 (41%)
Current vs Prior +1.09%
Prior 7-Day Total 44,761,557
Calls: 26,019,875 (58%)
Puts: 18,741,682 (42%)
Prior 7-Day Average 6,394,508
Calls: 3,717,125 (58%)
Puts: 2,677,383 (42%)
Current vs Prior 7-Day Avg +1.41%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.87% | 4.57%1.87% | 10.65%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -20.03% | -3.83%-20.03% | +1.45%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -31.20% | +13.29%-42.88% | -6.16%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -20.03% | -3.83%-20.03% | +1.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.57% | 3.57%
Calls: 7.14% | 4.40%
Puts: 12.00% | 2.74%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +3.24% | -8.93%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg -17.41% | -37.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 198 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.306.40$6.351.6%40.89248
$35.00Aug 312.412.45$2.431.6%2050.601.9K
$37.00Aug 211.151.17$1.161.7%4320.4128.9K
$31.00Aug 315.405.50$5.451.8%--0.8563
$36.00Aug 211.611.64$1.631.8%9930.5134.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.790.80$0.801.3%13.3K0.43683
$35.00Aug 311.381.40$1.391.4%1310.402.1K
$36.50Jul 311.281.30$1.291.6%13.2K0.5917.6K
$36.00Aug 71.241.26$1.251.6%2410.504.2K
$35.00Jul 310.610.62$0.621.6%1.2K0.3522.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 240.050.06$0.0616.7%3500.0729.6K
$40.50Jul 310.050.06$0.0616.7%--0.0554
$42.00Aug 70.050.06$0.0616.7%830.04829
$40.00Jul 310.070.08$0.0812.5%7790.0714.3K
$43.00Aug 140.070.08$0.0812.5%1170.05228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%1.5K0.215.4K
$32.50Jul 240.050.06$0.0616.7%310.062.5K
$30.00Jul 310.060.07$0.0714.3%150.049.0K
$30.50Jul 310.070.08$0.0812.5%--0.0510
$31.00Jul 310.080.09$0.0911.1%10.067.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 176.656.95$6.804.4%130.9925
$30.00Jul 175.655.95$5.805.2%50.99632
$30.50Jul 175.055.45$5.257.6%--0.99162
$31.00Jul 174.555.00$4.789.4%50.99111
$31.50Jul 174.054.50$4.2810.5%--0.9964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 171.571.84$1.7115.8%41.00109
$38.00Jul 172.102.17$2.133.3%561.0026.2K
$38.50Jul 172.582.94$2.7613.0%11.005
$39.00Jul 173.053.25$3.156.3%61.001.9K
$40.00Jul 174.054.35$4.207.1%311.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 113.2K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.620.64$0.633.2%5.6K0.485.1K
$37.00Jul 310.520.53$0.531.9%4.9K0.3418.8K
$37.00Jul 240.250.26$0.263.8%4.7K0.267.3K
$35.50Jul 240.890.93$0.914.4%4.4K0.592.4K
$37.00Jul 170.010.02$0.0250.0%3.9K0.0548.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.790.80$0.801.3%13.3K0.43683
$36.50Jul 311.281.30$1.291.6%13.2K0.5917.6K
$36.00Jul 170.230.26$0.2512.0%4.6K0.6217.9K
$35.00Jul 170.010.02$0.0250.0%2.4K0.0622.9K
$35.50Jul 170.050.06$0.0616.7%1.5K0.215.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 282.9%, max 649.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31271.8%36.2%649.8%411.3K
$42.00Jul 17Aug 31240.6%35.5%576.9%5329.8K
$29.00Jul 17Aug 21319.6%49.0%552.6%1398
$30.00Jul 17Aug 31273.4%45.2%505.5%9880
$41.00Jul 17Aug 31208.2%35.2%491.2%--9.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31271.8%36.2%649.8%--380
$42.00Jul 17Aug 31240.6%35.5%576.9%--4.9K
$29.00Jul 17Aug 31319.6%48.0%565.8%3622.0K
$30.00Jul 17Aug 31273.4%45.2%505.5%330.2K
$41.00Jul 17Aug 31208.2%35.2%491.2%7850

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 21$0.11$0.89$0.118.09$40.11
$40.00$41.00Aug 28$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 31$0.15$0.85$0.155.67$40.15
$39.00$40.00Aug 21$0.18$0.82$0.184.56$39.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 31$0.11$0.89$0.118.09$30.89
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$31.50$30.50Aug 28$0.12$0.88$0.127.33$31.38
$32.00$31.00Aug 31$0.14$0.86$0.146.14$31.86
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 14.38, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$31.00$32.00Aug 31$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Aug 7$0.90$0.90$0.109.00$38.10
$41.00$40.00Aug 31$0.88$0.88$0.127.33$40.12
$40.00$39.00Aug 21$0.83$0.83$0.174.88$39.17
$40.00$39.00Aug 7$0.80$0.80$0.204.00$39.20
$40.00$39.00Aug 31$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.07117.0%40.2%
$38.00Jul 17Jul 24$0.09100.7%33.8%
$33.00Jul 17Jul 24$0.12139.2%42.8%
$34.00Jul 17Jul 24$0.1494.7%37.8%
$37.50Jul 17Jul 24$0.1580.6%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07139.2%42.8%
$29.50Jul 24Aug 7$0.0868.5%52.1%
$33.50Jul 17Jul 24$0.10117.0%40.2%
$40.00Jul 17Jul 24$0.10174.2%38.0%
$41.00Jul 17Jul 24$0.10208.2%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.00% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.11$0.25$0.36$35.64$36.361.00%
$35.50Jul 17$0.42$0.06$0.48$35.02$35.981.34%
$36.50Jul 17$0.03$0.69$0.72$35.78$37.222.01%
$35.00Jul 17$0.85$0.02$0.87$34.13$35.872.43%
$37.00Jul 17$0.02$1.19$1.21$35.79$38.213.37%
$34.50Jul 17$1.32$0.01$1.33$33.17$35.833.71%
$36.00Jul 24$0.63$0.73$1.36$34.64$37.363.79%
$35.50Jul 24$0.91$0.51$1.42$34.08$36.923.96%
$36.50Jul 24$0.42$1.02$1.44$35.06$37.944.01%
$35.00Jul 24$1.21$0.35$1.56$33.44$36.564.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$35.00Jul 17$0.02$0.02$0.04$34.96$37.04
$36.50$35.00Jul 17$0.03$0.02$0.05$34.95$36.55
$37.00$35.50Jul 17$0.02$0.06$0.08$35.42$37.08
$36.50$35.50Jul 17$0.03$0.06$0.09$35.41$36.59
$36.00$35.00Jul 17$0.11$0.02$0.13$34.87$36.13
$36.00$35.50Jul 17$0.11$0.06$0.17$35.33$36.17
$38.00$33.50Jul 24$0.10$0.11$0.21$33.29$38.21
$38.00$34.00Jul 24$0.10$0.16$0.26$33.74$38.26
$37.50$33.50Jul 24$0.16$0.11$0.27$33.23$37.77
$37.50$34.00Jul 24$0.16$0.16$0.32$33.68$37.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
31/3233/34Aug 31$0.84$0.165.25$31.16$33.84
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
35/3637/38Aug 31$0.83$0.174.88$35.17$37.83
37/3839/40Aug 31$0.83$0.174.88$37.17$39.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
30/3133/34Aug 31$0.81$0.194.26$30.19$33.81
31/3234/35Aug 31$0.81$0.194.26$31.19$34.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$35.00$36.00$37.00Aug 31$0.07$0.9313.29
$37.00$38.00$39.00Aug 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 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. 111 found (best net $-0.05, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 14-$0.05$0.95
$40.00$41.001:2Aug 14-$0.06$0.94
$42.00$43.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 21-$0.08$0.92
$42.00$43.001:2Aug 21-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Aug 21-$0.12$0.88
$31.00$30.001:2Aug 21-$0.16$0.84
$32.00$31.001:2Aug 21-$0.20$0.80
$30.00$29.001:2Aug 31-$0.20$0.80
$31.00$30.001:2Aug 31-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.13%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.840.510.4%5.13%5.49%333.5K
$36.00Aug 21$1.610.510.4%4.49%4.85%99334.3K
$36.00Aug 28$1.550.510.4%4.32%4.68%--56
$37.00Aug 31$1.370.433.1%3.82%6.97%452.3K
$36.50Aug 28$1.330.461.8%3.71%5.46%--48
$37.00Aug 28$1.310.423.1%3.65%6.80%4374
$36.00Aug 14$1.260.500.4%3.51%3.88%91.1K
$36.00Aug 7$1.190.500.4%3.32%3.68%193.1K
$37.00Aug 21$1.150.413.1%3.21%6.36%43228.9K
$36.50Aug 14$1.120.451.8%3.12%4.88%4891.6K

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 69,583
Total Puts 61,599
Put/Call Ratio 0.89
Net Difference 7,984

Prior's Put/Call Breakdown

Total Calls 34,526
Total Puts 20,413
Put/Call Ratio 0.59
Net Difference 14,113

Prior 7-Day Put/Call Summary

Total Calls 1,794,653
Total Puts 1,087,476
Average Put/Call Ratio 0.63
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