Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.85 -1.47%
7/17 10:25

Option Volume

Detail
Current (07/17 10:25am) 156,257
Calls: 86,909 (56%)
Puts: 69,348 (44%)
Prior (07/16) 69,512
Calls: 37,950 (55%)
Puts: 31,562 (45%)
Current vs Prior +124.79%
Calls: +129.01% (Calls)
Puts: +119.72% (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 -62.05%
Calls: -66.10%
Puts: -55.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:25am) $13.19M
Calls: $6.93M (53%)
Puts: $6.26M (47%)
Prior (07/16) $6.59M
Calls: $4.08M (62%)
Puts: $2.50M (38%)
Current vs Prior +100.22%
Calls: +69.71%
Puts: +149.99%
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 -73.34%
Calls: -74.88%
Puts: -71.40%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:25am) 0.80
Prior (07/16) 0.83
Current vs Prior -4.06%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +27.65%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:25am) 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 1.81% | 4.52%1.81% | 10.68%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -22.38% | -4.95%-22.38% | +1.77%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -33.22% | +11.97%-44.56% | -5.86%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -22.38% | -4.95%-22.38% | +1.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 14.74% | 3.62%
Calls: 17.95% | 4.55%
Puts: 11.54% | 2.70%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +59.01% | -7.65%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg +27.21% | -36.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 100% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest.

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 BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 201 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.750.76$0.761.3%610.373.6K
$36.50Jul 310.710.72$0.721.4%830.41875
$30.00Aug 316.306.40$6.351.6%40.88248
$37.00Aug 211.141.16$1.151.7%4480.4128.9K
$31.00Aug 315.405.50$5.451.8%--0.8563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.631.64$1.630.6%1.4K0.4913.8K
$35.50Aug 71.021.03$1.021.0%3650.441.2K
$36.00Aug 281.761.78$1.771.1%30.49176
$35.00Aug 70.830.84$0.841.2%6390.382.2K
$35.50Jul 310.800.81$0.811.2%14.7K0.43683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 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
$42.00Aug 70.050.06$0.0616.7%830.04829
$40.00Jul 310.060.07$0.0714.3%8590.0614.3K
$41.00Aug 70.080.09$0.0911.1%2.0K0.07778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%2.2K0.225.4K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 246.607.05$6.826.6%--1.0028
$30.00Jul 245.656.05$5.856.8%--1.0092
$31.00Jul 244.705.05$4.887.2%--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%51.00109
$38.00Jul 172.132.22$2.174.1%1131.0026.2K
$38.50Jul 172.532.81$2.6710.5%11.005
$39.00Jul 173.003.25$3.138.0%121.001.9K
$40.00Jul 174.054.25$4.154.8%311.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 134.0K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.150.16$0.166.3%7.8K0.1712.2K
$35.00Jul 311.491.54$1.523.3%6.4K0.657.0K
$36.00Jul 240.600.63$0.624.8%5.6K0.475.1K
$37.00Jul 310.520.53$0.531.9%5.0K0.3318.8K
$37.00Jul 240.250.26$0.263.8%5.0K0.267.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.800.81$0.811.2%14.7K0.43683
$36.50Jul 311.291.33$1.313.1%14.7K0.5917.6K
$36.00Jul 170.240.27$0.2611.5%4.8K0.6517.9K
$35.00Jul 170.010.02$0.0250.0%3.2K0.0622.9K
$35.50Jul 170.050.06$0.0616.7%2.2K0.225.4K

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 288.8%, max 664.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31278.1%36.4%664.4%411.3K
$42.00Jul 17Aug 31246.3%35.7%590.2%5329.8K
$29.00Jul 17Aug 21325.0%48.9%564.8%1398
$30.00Jul 17Aug 31277.9%45.4%511.7%9880
$41.00Jul 17Aug 31213.3%35.2%505.9%--9.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31278.1%36.4%664.4%--380
$42.00Jul 17Aug 31246.3%35.7%590.2%--4.9K
$29.00Jul 17Aug 31325.0%47.9%578.9%3622.0K
$30.00Jul 17Aug 31277.9%45.4%511.7%330.2K
$41.00Jul 17Aug 31213.3%35.2%505.9%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 9.00, avg 2.21)

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$0.12$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$0.18$0.82$0.184.56$39.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 31$0.10$0.90$0.109.00$30.90
$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$0.18$0.82$0.184.56$32.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
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
$39.00$38.00Aug 28$0.81$0.81$0.194.26$38.19
$40.00$39.00Aug 31$0.80$0.80$0.204.00$39.20
$38.00$37.50Jul 31$0.39$0.39$0.113.55$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.06118.3%39.4%
$33.00Jul 17Jul 24$0.07141.0%42.0%
$38.00Jul 17Jul 24$0.09103.7%34.1%
$34.00Jul 17Jul 24$0.1295.5%38.3%
$37.50Jul 17Jul 24$0.1583.3%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07141.0%42.0%
$40.00Jul 17Jul 24$0.07178.7%38.2%
$41.00Jul 17Jul 24$0.08213.3%45.2%
$29.50Jul 24Aug 7$0.0868.4%51.9%
$33.50Jul 17Jul 24$0.10118.3%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.00% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.10$0.26$0.36$35.64$36.361.00%
$35.50Jul 17$0.39$0.06$0.45$35.05$35.951.26%
$36.50Jul 17$0.03$0.69$0.72$35.78$37.222.01%
$35.00Jul 17$0.87$0.02$0.89$34.11$35.892.48%
$37.00Jul 17$0.02$1.14$1.16$35.84$38.163.24%
$36.00Jul 24$0.62$0.74$1.36$34.64$37.363.79%
$34.50Jul 17$1.38$0.01$1.39$33.11$35.893.88%
$35.50Jul 24$0.88$0.52$1.40$34.10$36.903.91%
$36.50Jul 24$0.41$1.05$1.46$35.04$37.964.07%
$35.00Jul 24$1.23$0.35$1.58$33.42$36.584.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.15%)

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$0.10$0.02$0.12$34.88$36.12
$36.00$35.50Jul 17$0.10$0.06$0.16$35.34$36.16
$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. 145 found (best R:R 9.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 31$0.90$0.109.00$30.10$32.90
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
30/3133/34Aug 31$0.85$0.155.67$30.15$33.85
37/3839/40Aug 31$0.84$0.165.25$37.16$39.84
32/3334/35Aug 31$0.83$0.174.88$32.17$34.83
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
36/3738/39Aug 31$0.83$0.174.88$36.17$38.83
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.05, 104 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 21-$0.08$0.92
$41.00$42.001:2Aug 21-$0.09$0.91
$42.00$43.001:2Aug 28-$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
$30.00$29.001:2Aug 31-$0.19$0.81
$32.00$31.001:2Aug 21-$0.20$0.80
$31.50$30.501:2Aug 28-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.08%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.820.510.4%5.08%5.50%653.5K
$36.00Aug 21$1.600.510.4%4.46%4.88%1.1K34.3K
$36.00Aug 28$1.550.510.4%4.32%4.74%--56
$37.00Aug 31$1.360.433.2%3.79%7.00%492.3K
$36.50Aug 28$1.330.461.8%3.71%5.52%--48
$37.00Aug 28$1.310.423.2%3.65%6.86%4374
$36.00Aug 14$1.260.500.4%3.51%3.93%91.1K
$36.00Aug 7$1.180.500.4%3.29%3.71%963.1K
$36.50Aug 14$1.150.451.8%3.21%5.02%4891.6K
$37.00Aug 21$1.140.413.2%3.18%6.39%44828.9K

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 86,909
Total Puts 69,348
Put/Call Ratio 0.80
Net Difference 17,561

Prior's Put/Call Breakdown

Total Calls 37,950
Total Puts 31,562
Put/Call Ratio 0.83
Net Difference 6,388

Prior 7-Day Put/Call Summary

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

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