Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.89 -1.39%
7/17 10:15

Option Volume

Detail
Current (07/17 10:15am) 145,787
Calls: 79,224 (54%)
Puts: 66,563 (46%)
Prior (07/16) 57,333
Calls: 35,969 (63%)
Puts: 21,364 (37%)
Current vs Prior +154.28%
Calls: +120.26% (Calls)
Puts: +211.57% (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 -64.59%
Calls: -69.10%
Puts: -57.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:15am) $11.82M
Calls: $6.04M (51%)
Puts: $5.78M (49%)
Prior (07/16) $5.66M
Calls: $3.94M (70%)
Puts: $1.72M (30%)
Current vs Prior +108.85%
Calls: +53.14%
Puts: +236.88%
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 -76.11%
Calls: -78.11%
Puts: -73.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:15am) 0.84
Prior (07/16) 0.59
Current vs Prior +41.46%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +34.41%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:15am) 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 1.84% | 4.60%1.84% | 10.67%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -21.27% | -3.30%-21.27% | +1.66%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -32.27% | +13.92%-43.76% | -5.97%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -21.27% | -3.30%-21.27% | +1.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.37% | 4.63%
Calls: 9.09% | 6.52%
Puts: 13.64% | 2.74%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +22.65% | +18.11%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg -1.87% | -18.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. P/C ratio rising 41% - increased hedging/bearish positioning.

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 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
10:15BULLISHBULLISHBULLISH
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 200 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.630.64$0.641.6%5.6K0.485.1K
$30.00Aug 316.356.45$6.401.6%40.89248
$37.00Aug 211.161.18$1.171.7%4330.4228.9K
$31.00Aug 315.455.55$5.501.8%--0.8563
$37.00Jul 310.530.54$0.541.9%4.9K0.3418.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.601.62$1.611.2%1.4K0.4913.8K
$34.00Aug 140.690.70$0.701.4%130.291.2K
$36.50Jul 311.271.29$1.281.6%14.1K0.5817.6K
$36.00Aug 71.241.26$1.251.6%2410.504.2K
$33.00Aug 210.600.61$0.611.6%1620.2318.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 240.050.06$0.0616.7%3510.0729.6K
$40.50Jul 310.050.06$0.0616.7%--0.0554
$40.00Jul 310.070.08$0.0812.5%8590.0714.3K
$43.00Aug 140.070.08$0.0812.5%1170.05228
$41.00Aug 70.080.09$0.0911.1%1.5K0.07778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 240.050.06$0.0616.7%310.062.5K
$30.00Jul 310.060.07$0.0714.3%150.049.0K
$33.00Jul 240.070.08$0.0812.5%1.5K0.0826.3K
$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 246.507.05$6.788.1%--1.0028
$30.00Jul 245.556.05$5.808.6%--1.0092
$31.00Jul 244.655.00$4.837.2%--1.0014
$29.00Jul 176.707.00$6.854.4%130.9925
$30.00Jul 175.706.00$5.855.1%50.99632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 171.521.79$1.6616.3%41.00109
$38.00Jul 172.072.16$2.124.2%631.0026.2K
$38.50Jul 172.532.81$2.6710.5%11.005
$39.00Jul 173.003.25$3.138.0%91.001.9K
$40.00Jul 174.054.25$4.154.8%311.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 124.7K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.150.16$0.166.3%7.7K0.1812.2K
$36.00Jul 240.630.64$0.641.6%5.6K0.485.1K
$37.00Jul 310.530.54$0.541.9%4.9K0.3418.8K
$37.00Jul 240.260.27$0.273.7%4.8K0.267.3K
$35.50Jul 240.890.95$0.926.5%4.4K0.602.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.780.80$0.792.5%14.1K0.42683
$36.50Jul 311.271.29$1.281.6%14.1K0.5817.6K
$36.00Jul 170.210.24$0.2213.6%4.7K0.6117.9K
$35.00Jul 170.010.02$0.0250.0%3.1K0.0622.9K
$33.00Aug 310.770.79$0.782.6%2.0K0.255.9K

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 283.4%, max 649.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31272.5%36.4%649.3%411.3K
$42.00Jul 17Aug 31241.2%35.6%576.9%5329.8K
$29.00Jul 17Aug 21322.1%48.7%561.3%1398
$30.00Jul 17Aug 31275.7%45.3%509.0%9880
$41.00Jul 17Aug 31208.5%35.1%494.4%--9.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31272.5%36.4%649.3%--380
$42.00Jul 17Aug 31241.2%35.6%576.9%--4.9K
$29.00Jul 17Aug 31322.1%48.1%569.5%3622.0K
$30.00Jul 17Aug 31275.7%45.3%509.0%330.2K
$41.00Jul 17Aug 31208.5%35.1%494.4%7850

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.12$0.88$0.127.33$40.12
$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$0.17$0.83$0.174.88$39.17
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.50Aug 28$0.11$0.89$0.118.09$31.39
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$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
$33.00$32.00Aug 31$0.20$0.80$0.204.00$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$31.00$32.00Aug 31$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 21$0.83$0.83$0.174.88$39.17
$38.50$38.00Aug 14$0.40$0.40$0.104.00$38.10
$40.00$39.00Aug 31$0.80$0.80$0.204.00$39.20
$36.50$36.00Jul 17$0.39$0.39$0.113.55$36.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.06118.5%39.9%
$38.00Jul 17Jul 24$0.09100.4%33.6%
$33.00Jul 17Jul 24$0.12140.8%42.4%
$34.00Jul 17Jul 24$0.1296.1%38.0%
$37.50Jul 17Jul 24$0.1580.2%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07140.8%42.4%
$40.00Jul 17Jul 24$0.07174.4%37.9%
$40.50Jul 17Jul 24$0.07191.7%41.2%
$29.50Jul 24Aug 7$0.0868.7%52.2%
$33.50Jul 17Jul 24$0.10118.5%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.95% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.12$0.22$0.34$35.66$36.340.95%
$35.50Jul 17$0.44$0.05$0.49$35.01$35.991.37%
$36.50Jul 17$0.03$0.61$0.64$35.86$37.141.78%
$35.00Jul 17$0.90$0.02$0.92$34.08$35.922.56%
$37.00Jul 17$0.02$1.14$1.16$35.84$38.163.23%
$36.00Jul 24$0.64$0.73$1.37$34.63$37.373.82%
$34.50Jul 17$1.37$0.01$1.38$33.12$35.883.85%
$35.50Jul 24$0.92$0.50$1.42$34.08$36.923.96%
$36.50Jul 24$0.42$1.00$1.42$35.08$37.923.96%
$35.00Jul 24$1.23$0.34$1.57$33.43$36.574.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.21%)

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$0.05$0.07$35.43$37.07
$36.50$35.50Jul 17$0.03$0.05$0.08$35.42$36.58
$36.00$35.00Jul 17$0.12$0.02$0.14$34.86$36.14
$36.00$35.50Jul 17$0.12$0.05$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 8.09, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.89$0.118.09$31.11$33.89
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
34/3536/37Aug 31$0.84$0.165.25$34.16$36.84
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
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
35/3637/38Aug 31$0.82$0.184.56$35.18$37.82
36/3738/39Aug 31$0.81$0.194.26$36.19$38.81
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.05, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 14-$0.05$0.95
$40.00$41.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 14-$0.07$0.93
$42.00$43.001:2Aug 21-$0.07$0.93
$41.00$42.001:2Aug 21-$0.10$0.90
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-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.15%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.850.520.3%5.15%5.46%333.5K
$36.00Aug 21$1.620.510.3%4.51%4.82%1.0K34.3K
$36.00Aug 28$1.550.510.3%4.32%4.63%--56
$37.00Aug 31$1.370.433.1%3.82%6.91%492.3K
$36.50Aug 28$1.330.461.7%3.71%5.41%--48
$37.00Aug 28$1.320.423.1%3.68%6.77%4374
$36.00Aug 14$1.260.500.3%3.51%3.82%91.1K
$36.00Aug 7$1.200.500.3%3.34%3.65%203.1K
$37.00Aug 21$1.160.423.1%3.23%6.32%43328.9K
$36.50Aug 14$1.120.451.7%3.12%4.82%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 79,224
Total Puts 66,563
Put/Call Ratio 0.84
Net Difference 12,661

Prior's Put/Call Breakdown

Total Calls 35,969
Total Puts 21,364
Put/Call Ratio 0.59
Net Difference 14,605

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