Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.77 -1.72%
7/17 10:35

Option Volume

Detail
Current (07/17 10:35am) 172,452
Calls: 90,029 (52%)
Puts: 82,423 (48%)
Prior (07/16) 75,303
Calls: 39,540 (53%)
Puts: 35,763 (47%)
Current vs Prior +129.01%
Calls: +127.69% (Calls)
Puts: +130.47% (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 -58.12%
Calls: -64.88%
Puts: -46.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:35am) $15.28M
Calls: $7.16M (47%)
Puts: $8.12M (53%)
Prior (07/16) $7.40M
Calls: $4.53M (61%)
Puts: $2.87M (39%)
Current vs Prior +106.47%
Calls: +58.14%
Puts: +182.66%
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 -69.11%
Calls: -74.04%
Puts: -62.89%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:35am) 0.92
Prior (07/16) 0.90
Current vs Prior +1.22%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +46.46%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:35am) 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% | 4.50%1.79% | 10.60%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -23.40% | -5.32%-23.40% | +0.93%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -34.10% | +11.53%-45.29% | -6.64%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -23.40% | -5.32%-23.40% | +0.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.69% | 5.57%
Calls: 14.71% | 5.95%
Puts: 6.67% | 5.19%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +15.32% | +42.09%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg -7.74% | -1.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:35BEARISHNEUTRALMIXED
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 195 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.561.58$1.571.3%1.2K0.5034.3K
$37.00Aug 211.101.12$1.111.8%4480.4128.9K
$31.00Aug 315.355.45$5.401.9%--0.8563
$34.00Aug 312.993.05$3.022.0%40.68338
$38.00Aug 310.950.97$0.962.1%2560.342.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.651.67$1.661.2%1.5K0.5013.8K
$36.50Jul 311.331.35$1.341.5%20.5K0.6017.6K
$36.00Aug 311.851.88$1.871.6%1100.492.0K
$35.00Aug 211.211.23$1.221.6%5510.4038.9K
$36.00Aug 281.801.83$1.821.6%230.49176

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%8700.0614.3K
$38.00Jul 240.080.09$0.0911.1%9670.1111.2K
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
$30.50Jul 310.070.08$0.0812.5%--0.0510
$31.00Jul 310.080.09$0.0911.1%20.067.0K
$29.00Aug 70.090.10$0.1010.0%--0.05788

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 176.656.95$6.804.4%131.0025
$30.00Jul 175.655.95$5.805.2%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
$40.00Jul 244.004.45$4.2210.7%11.00220
$40.50Jul 244.504.95$4.729.5%21.0014
$41.00Jul 245.005.45$5.238.6%--1.0011
$42.00Jul 316.056.35$6.204.8%--1.00276
$42.00Jul 176.006.35$6.185.7%--0.994.5K

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 147.8K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.130.14$0.147.1%8.0K0.1612.2K
$35.00Jul 311.411.50$1.466.2%6.4K0.647.0K
$36.00Jul 240.570.59$0.583.4%5.7K0.465.1K
$37.00Jul 310.480.50$0.494.1%5.2K0.3218.8K
$37.00Jul 240.220.24$0.238.7%5.2K0.247.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 311.331.35$1.341.5%20.5K0.6017.6K
$35.50Jul 310.820.84$0.832.4%16.8K0.44683
$36.00Jul 170.290.31$0.306.7%4.9K0.7217.9K
$35.00Jul 170.010.02$0.0250.0%3.2K0.0722.9K
$37.00Jul 171.191.32$1.2510.4%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 279.1%, max 612.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31253.3%35.6%612.2%5529.8K
$29.00Jul 17Aug 21327.4%48.5%574.5%1398
$41.00Jul 17Aug 31219.7%35.2%524.7%79.6K
$30.00Jul 17Aug 31279.5%45.1%519.0%9880
$41.50Jul 17Jul 31236.7%39.9%492.7%--706
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31253.3%35.6%612.2%--4.9K
$29.00Jul 17Aug 31327.4%47.9%584.1%3622.0K
$41.00Jul 17Aug 31219.7%35.2%524.7%7850
$30.00Jul 17Aug 31279.5%45.1%519.0%330.2K
$30.50Jul 17Aug 28255.9%44.0%481.0%23.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 9.00, avg 2.19)

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$0.14$0.86$0.146.14$40.14
$39.00$40.00Aug 21$0.17$0.83$0.174.88$39.17
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$0.18$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 1.67)

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 21$0.90$0.90$0.109.00$30.90
$33.00$34.00Jul 31$0.89$0.89$0.118.09$33.89
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$30.00$31.00Aug 31$0.88$0.88$0.127.33$30.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 21$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$39.00$38.00Aug 28$0.81$0.81$0.194.26$38.19
$38.00$37.50Jul 31$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.07117.0%39.9%
$32.50Jul 17Jul 24$0.08163.1%44.1%
$33.00Jul 17Jul 24$0.08140.1%42.1%
$38.00Jul 17Jul 24$0.08108.7%33.7%
$37.50Jul 17Jul 24$0.1388.0%32.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07140.1%42.1%
$38.50Jul 17Jul 24$0.08128.5%35.0%
$39.00Jul 17Jul 24$0.08147.8%36.1%
$29.50Jul 24Aug 7$0.0868.0%51.6%
$38.00Jul 17Jul 24$0.10108.7%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.03% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.07$0.30$0.37$35.63$36.371.03%
$35.50Jul 17$0.34$0.06$0.40$35.10$35.901.12%
$36.50Jul 17$0.02$0.75$0.77$35.73$37.272.15%
$35.00Jul 17$0.77$0.02$0.79$34.21$35.792.21%
$37.00Jul 17$0.02$1.25$1.27$35.73$38.273.55%
$34.50Jul 17$1.31$0.01$1.32$33.18$35.823.69%
$36.00Jul 24$0.58$0.77$1.35$34.65$37.353.77%
$35.50Jul 24$0.84$0.54$1.38$34.12$36.883.86%
$36.50Jul 24$0.38$1.11$1.49$35.01$37.994.17%
$35.00Jul 24$1.16$0.37$1.53$33.47$36.534.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 4.25%)

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$0.07$0.02$0.09$34.91$36.09
$36.00$35.50Jul 17$0.07$0.06$0.13$35.37$36.13
$38.00$33.50Jul 24$0.09$0.12$0.21$33.29$38.21
$37.50$33.50Jul 24$0.14$0.12$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$0.14$0.17$0.31$33.69$37.81
$38.00$34.50Jul 24$0.09$0.25$0.34$34.16$38.34
$37.00$33.50Jul 24$0.23$0.12$0.35$33.15$37.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $0.46)

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
31/3233/34Aug 31$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
32/3334/35Aug 31$0.84$0.165.25$32.16$34.84
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
30/3133/34Aug 31$0.83$0.174.88$30.17$33.83
35/3637/38Aug 31$0.83$0.174.88$35.17$37.83
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
36/3738/39Aug 31$0.82$0.184.56$36.18$38.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$29.00$30.00$31.00Aug 21$0.05$0.9519.00
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 31$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. 105 found (best net $-0.06, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$41.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 14-$0.06$0.94
$41.00$42.001:2Aug 21-$0.10$0.90
$40.00$41.001:2Aug 21-$0.11$0.89
$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-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.00%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.790.510.6%5.00%5.65%703.5K
$36.00Aug 28$1.580.510.6%4.42%5.06%--56
$36.00Aug 21$1.560.500.6%4.36%5.00%1.2K34.3K
$36.50Aug 28$1.330.462.0%3.72%5.76%--48
$37.00Aug 31$1.320.423.4%3.69%7.13%592.3K
$37.00Aug 28$1.270.423.4%3.55%6.99%4374
$36.00Aug 14$1.260.500.6%3.52%4.17%91.1K
$36.00Aug 7$1.130.490.6%3.16%3.80%1163.1K
$36.50Aug 14$1.120.442.0%3.13%5.17%4891.6K
$37.00Aug 21$1.100.413.4%3.08%6.51%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 90,029
Total Puts 82,423
Put/Call Ratio 0.92
Net Difference 7,606

Prior's Put/Call Breakdown

Total Calls 39,540
Total Puts 35,763
Put/Call Ratio 0.90
Net Difference 3,777

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