Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.80 -1.64%
7/17 10:30

Option Volume

Detail
Current (07/17 10:30am) 161,710
Calls: 88,797 (55%)
Puts: 72,913 (45%)
Prior (07/16) 72,062
Calls: 38,737 (54%)
Puts: 33,325 (46%)
Current vs Prior +124.40%
Calls: +129.23% (Calls)
Puts: +118.79% (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 -60.72%
Calls: -65.36%
Puts: -53.07%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:30am) $13.92M
Calls: $7.09M (51%)
Puts: $6.82M (49%)
Prior (07/16) $6.97M
Calls: $4.37M (63%)
Puts: $2.60M (37%)
Current vs Prior +99.70%
Calls: +62.41%
Puts: +162.27%
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 -71.87%
Calls: -74.29%
Puts: -68.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:30am) 0.82
Prior (07/16) 0.86
Current vs Prior -4.55%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +31.36%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:30am) 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 1.79% | 4.55%1.79% | 10.61%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -23.47% | -4.23%-23.47% | +1.12%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -34.16% | +12.82%-45.33% | -6.47%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -23.47% | -4.23%-23.47% | +1.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.31% | 3.70%
Calls: 14.29% | 3.49%
Puts: 10.34% | 3.90%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +32.79% | -5.61%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg +6.24% | -34.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 100% vs prior. Unusually high activity with volume up 124% 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 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
10:30BULLISHBULLISHBULLISH
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 198 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 310.680.69$0.691.4%830.40875
$30.00Aug 316.256.35$6.301.6%40.88248
$36.00Jul 240.590.60$0.601.7%5.7K0.465.1K
$37.00Aug 211.121.14$1.131.8%4480.4128.9K
$31.00Aug 315.355.45$5.401.9%--0.8563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.850.86$0.861.2%6390.382.2K
$35.50Jul 310.820.83$0.831.2%14.7K0.44683
$33.00Aug 310.790.80$0.801.3%2.0K0.255.9K
$35.50Aug 281.561.58$1.571.3%--0.4536
$35.00Aug 311.411.43$1.421.4%1310.402.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 240.050.06$0.0616.7%3730.0729.6K
$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%8690.0614.3K
$38.00Jul 240.080.09$0.0911.1%9650.1111.2K
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%20.067.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 176.707.00$6.854.4%131.0025
$30.00Jul 175.706.00$5.855.1%51.00632
$30.50Jul 175.155.50$5.336.6%--1.00162
$31.00Jul 174.655.00$4.837.2%51.00111
$31.50Jul 174.154.50$4.338.1%--1.0064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 176.006.35$6.185.7%--0.994.5K
$41.00Jul 175.005.30$5.155.8%70.99613
$40.00Jul 174.154.25$4.202.4%310.991.8K
$40.50Jul 174.504.85$4.687.5%--0.9912
$39.00Jul 173.003.25$3.138.0%120.991.9K

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 138.4K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.140.15$0.156.7%8.0K0.1712.2K
$35.00Jul 311.461.56$1.516.6%6.4K0.647.0K
$36.00Jul 240.590.60$0.601.7%5.7K0.465.1K
$37.00Jul 310.490.51$0.504.0%5.2K0.3318.8K
$37.00Jul 240.230.25$0.248.3%5.1K0.257.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.820.83$0.831.2%14.7K0.44683
$36.50Jul 311.301.35$1.333.8%14.7K0.6017.6K
$36.00Jul 170.270.30$0.2910.3%4.8K0.6917.9K
$35.00Jul 170.010.02$0.0250.0%3.2K0.0722.9K
$37.00Jul 171.191.25$1.224.9%2.9K0.9534.7K

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 275.5%, max 601.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31249.9%35.6%601.4%5529.8K
$29.00Jul 17Aug 21325.6%48.7%569.0%1398
$41.00Jul 17Aug 31216.6%35.2%515.6%79.6K
$30.00Jul 17Aug 31278.2%45.3%514.2%9880
$41.50Jul 17Jul 31233.4%39.7%487.5%--706
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31249.9%35.6%601.4%--4.9K
$29.00Jul 17Aug 31325.6%48.0%578.6%3622.0K
$41.00Jul 17Aug 31216.6%35.2%515.6%7850
$30.00Jul 17Aug 31278.2%45.3%514.2%330.2K
$30.50Jul 17Aug 28254.8%43.9%479.9%23.4K

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 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$0.86$0.146.14$40.14
$39.00$40.00Aug 21$0.17$0.83$0.174.88$39.17
$39.00$40.00Aug 31$0.21$0.79$0.213.76$39.21
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$0.12$0.88$0.127.33$31.38
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$32.00$31.00Aug 31$0.15$0.85$0.155.67$31.85
$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. 132 found (best R:R 15.67, avg 1.59)

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$0.87$0.87$0.136.69$40.13
$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$0.81$0.81$0.194.26$39.19
$37.00$36.50Aug 28$0.40$0.40$0.104.00$36.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.06140.1%41.6%
$33.50Jul 17Jul 24$0.06117.3%39.1%
$38.00Jul 17Jul 24$0.08106.4%33.4%
$34.00Jul 17Jul 24$0.1394.2%37.9%
$37.50Jul 17Jul 24$0.1485.9%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07140.1%41.6%
$41.00Jul 17Jul 24$0.08216.6%45.5%
$29.50Jul 24Aug 7$0.0868.1%51.7%
$33.50Jul 17Jul 24$0.10117.3%39.1%
$38.50Jul 17Jul 24$0.11126.2%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.03% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.08$0.29$0.37$35.63$36.371.03%
$35.50Jul 17$0.35$0.06$0.41$35.09$35.911.15%
$36.50Jul 17$0.02$0.71$0.73$35.77$37.232.04%
$35.00Jul 17$0.85$0.02$0.87$34.13$35.872.43%
$37.00Jul 17$0.02$1.22$1.24$35.76$38.243.46%
$36.00Jul 24$0.60$0.77$1.37$34.63$37.373.83%
$34.50Jul 17$1.37$0.01$1.38$33.12$35.883.85%
$35.50Jul 24$0.86$0.54$1.40$34.10$36.903.91%
$36.50Jul 24$0.39$1.06$1.45$35.05$37.954.05%
$35.00Jul 24$1.23$0.36$1.59$33.41$36.594.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$35.00Jul 17$0.02$0.02$0.04$34.96$36.54
$36.50$35.50Jul 17$0.02$0.06$0.08$35.42$36.58
$36.00$35.00Jul 17$0.08$0.02$0.10$34.90$36.10
$36.00$35.50Jul 17$0.08$0.06$0.14$35.36$36.14
$38.00$33.50Jul 24$0.09$0.11$0.20$33.30$38.20
$37.50$33.50Jul 24$0.15$0.11$0.26$33.24$37.76
$38.00$34.00Jul 24$0.09$0.17$0.26$33.74$38.26
$37.50$34.00Jul 24$0.15$0.17$0.32$33.68$37.82
$38.00$34.50Jul 24$0.09$0.24$0.33$34.17$38.33
$37.00$33.50Jul 24$0.24$0.11$0.35$33.15$37.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 9.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 31$0.90$0.109.00$30.10$32.90
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
31/3233/34Aug 31$0.85$0.155.67$31.15$33.85
37/3839/40Aug 31$0.84$0.165.25$37.16$39.84
35/3637/38Aug 31$0.83$0.174.88$35.17$37.83
32/3334/35Aug 21$0.82$0.184.56$32.18$34.82
31/3234/35Aug 31$0.82$0.184.56$31.18$34.82
33/3435/36Aug 31$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. 70 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
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$37.00$38.00$39.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 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. 106 found (best net $-0.05, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 14-$0.05$0.95
$40.00$41.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 21-$0.09$0.91
$40.00$41.001:2Aug 21-$0.12$0.88
$41.00$42.001:2Aug 28-$0.12$0.88
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-$0.19$0.81
$30.00$29.001:2Aug 31-$0.21$0.79
$31.50$30.501:2Aug 28-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.06%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.810.510.6%5.06%5.61%703.5K
$36.00Aug 21$1.580.510.6%4.41%4.97%1.1K34.3K
$36.00Aug 28$1.580.510.6%4.41%4.97%--56
$37.00Aug 31$1.340.433.4%3.74%7.09%592.3K
$36.50Aug 28$1.330.462.0%3.72%5.67%--48
$37.00Aug 28$1.280.423.4%3.58%6.93%4374
$36.00Aug 14$1.260.500.6%3.52%4.08%91.1K
$36.00Aug 7$1.150.490.6%3.21%3.77%963.1K
$36.50Aug 14$1.130.452.0%3.16%5.11%4891.6K
$37.00Aug 21$1.120.413.4%3.13%6.48%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 88,797
Total Puts 72,913
Put/Call Ratio 0.82
Net Difference 15,884

Prior's Put/Call Breakdown

Total Calls 38,737
Total Puts 33,325
Put/Call Ratio 0.86
Net Difference 5,412

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