Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.86 -1.47%
7/17 10:40

Option Volume

Detail
Current (07/17 10:40am) 195,881
Calls: 111,348 (57%)
Puts: 84,533 (43%)
Prior (07/16) 76,740
Calls: 40,420 (53%)
Puts: 36,320 (47%)
Current vs Prior +155.25%
Calls: +175.48% (Calls)
Puts: +132.75% (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 -52.43%
Calls: -56.57%
Puts: -45.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:40am) $15.88M
Calls: $7.79M (49%)
Puts: $8.09M (51%)
Prior (07/16) $7.61M
Calls: $4.68M (62%)
Puts: $2.93M (38%)
Current vs Prior +108.79%
Calls: +66.43%
Puts: +176.55%
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 -67.90%
Calls: -71.77%
Puts: -63.02%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:40am) 0.76
Prior (07/16) 0.90
Current vs Prior -15.51%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +21.46%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:40am) 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 1.76% | 4.46%1.76% | 10.54%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -24.77% | -6.12%-24.77% | +0.44%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -35.27% | +10.59%-46.26% | -7.09%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -24.77% | -6.12%-24.77% | +0.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 15.22% | 4.82%
Calls: 17.95% | 6.90%
Puts: 12.50% | 2.74%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +64.19% | +22.96%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg +31.35% | -14.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest.

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 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
10:40BEARISHBULLISHBULLISH
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 197 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.306.40$6.351.6%40.89248
$37.00Aug 211.141.16$1.151.7%4480.4128.9K
$31.00Aug 315.405.50$5.451.8%--0.8563
$37.00Jul 310.500.51$0.512.0%5.2K0.3318.8K
$38.00Aug 310.981.00$0.992.0%2560.342.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 317.157.25$7.201.4%--0.9097
$34.50Aug 70.660.67$0.671.5%1.0K0.321.1K
$36.00Aug 71.241.26$1.251.6%2440.504.2K
$35.00Jul 310.600.61$0.611.6%1.3K0.3522.1K
$36.00Aug 311.811.84$1.831.6%1110.492.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 240.050.06$0.0616.7%3740.0729.6K
$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%8710.0614.3K
$38.00Jul 240.080.09$0.0911.1%9950.1111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 240.050.06$0.0616.7%310.062.5K
$33.00Jul 240.070.08$0.0812.5%1.6K0.0826.3K
$31.00Jul 310.070.08$0.0812.5%20.067.0K
$33.50Jul 240.100.11$0.119.1%4400.112.0K
$32.00Jul 310.110.13$0.1216.7%1120.098.8K

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%131.0025
$30.00Jul 175.655.95$5.805.2%51.00632
$30.50Jul 175.155.45$5.305.7%--1.00162
$31.00Jul 174.654.95$4.806.2%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
$43.00Jul 317.057.35$7.204.2%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 171.0K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.140.16$0.1513.3%13.2K0.1712.2K
$37.00Jul 170.010.02$0.0250.0%9.3K0.0548.0K
$38.00Jul 170.000.01$0.01100.0%6.8K0.0137.7K
$35.00Jul 311.451.53$1.495.4%6.4K0.657.0K
$36.50Jul 240.390.41$0.405.0%6.2K0.357.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 311.271.33$1.304.6%21.0K0.5917.6K
$35.50Jul 310.780.80$0.792.5%17.4K0.43683
$36.00Jul 170.220.25$0.2412.5%4.9K0.6817.9K
$35.00Jul 170.010.02$0.0250.0%3.2K0.0622.9K
$37.00Jul 171.131.32$1.2315.4%3.0K0.9534.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 297.5%, max 689.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31285.1%36.1%689.3%811.3K
$42.00Jul 17Aug 31252.6%35.5%611.8%5629.8K
$29.00Jul 17Aug 21331.4%48.8%578.5%1398
$30.00Jul 17Aug 31283.3%45.2%526.3%9880
$41.00Jul 17Aug 31218.8%35.0%524.5%79.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 17Aug 31285.1%36.1%689.3%--380
$42.00Jul 17Aug 31252.6%35.5%611.8%--4.9K
$29.00Jul 17Aug 31331.4%47.9%592.2%3622.0K
$30.00Jul 17Aug 31283.3%45.2%526.3%330.2K
$41.00Jul 17Aug 31218.8%35.0%524.5%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 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.10$0.90$0.109.00$41.10
$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
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$0.18$0.82$0.184.56$32.82
$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. 137 found (best R:R 15.67, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.88$1.88$0.1215.67$31.88
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
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$0.86$0.86$0.146.14$40.14
$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. 28 found (avg debit $0.21, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.07120.1%39.5%
$31.00Jul 17Jul 24$0.08236.1%54.8%
$32.50Jul 17Jul 24$0.08166.3%44.6%
$33.00Jul 17Jul 24$0.08143.2%42.0%
$38.00Jul 17Jul 24$0.08106.9%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07143.2%42.0%
$38.50Jul 17Jul 24$0.08127.0%34.5%
$39.00Jul 17Jul 24$0.08146.3%35.7%
$29.50Jul 24Aug 7$0.0866.2%51.4%
$33.50Jul 17Jul 24$0.10120.1%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.92% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.09$0.24$0.33$35.67$36.330.92%
$35.50Jul 17$0.39$0.05$0.44$35.06$35.941.23%
$36.50Jul 17$0.02$0.69$0.71$35.79$37.211.98%
$35.00Jul 17$0.85$0.02$0.87$34.13$35.872.43%
$37.00Jul 17$0.02$1.23$1.25$35.75$38.253.49%
$36.00Jul 24$0.61$0.73$1.34$34.66$37.343.74%
$34.50Jul 17$1.35$0.01$1.36$33.14$35.863.79%
$35.50Jul 24$0.87$0.51$1.38$34.12$36.883.85%
$36.50Jul 24$0.40$1.05$1.45$35.05$37.954.04%
$35.00Jul 24$1.18$0.34$1.52$33.48$36.524.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$35.00Jul 17$0.02$0.02$0.04$34.96$36.54
$37.00$35.00Jul 17$0.02$0.02$0.04$34.96$37.04
$36.50$35.50Jul 17$0.02$0.05$0.07$35.43$36.57
$37.00$35.50Jul 17$0.02$0.05$0.07$35.43$37.07
$36.00$35.00Jul 17$0.09$0.02$0.11$34.89$36.11
$36.00$35.50Jul 17$0.09$0.05$0.14$35.36$36.14
$38.00$33.50Jul 24$0.09$0.11$0.20$33.30$38.20
$38.00$34.00Jul 24$0.09$0.15$0.24$33.76$38.24
$37.50$33.50Jul 24$0.15$0.11$0.26$33.24$37.76
$37.50$34.00Jul 24$0.15$0.15$0.30$33.70$37.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 8.09, avg credit $0.45)

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
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
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
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
36/3738/39Aug 31$0.81$0.194.26$36.19$38.81

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
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Aug 31$0.06$0.9415.67
$29.00$30.00$31.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$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. 107 found (best net $-0.05, 103 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
$42.00$43.001:2Aug 21-$0.08$0.92
$41.00$42.001:2Aug 21-$0.09$0.91
$41.00$42.001:2Aug 28-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Aug 21-$0.13$0.87
$31.00$30.001:2Aug 21-$0.15$0.85
$32.00$31.001:2Aug 21-$0.19$0.81
$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 5.10%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.830.510.4%5.10%5.49%703.5K
$36.00Aug 28$1.610.510.4%4.49%4.88%--56
$36.00Aug 21$1.590.510.4%4.43%4.82%1.2K34.3K
$36.50Aug 28$1.360.461.8%3.79%5.58%--48
$37.00Aug 31$1.360.433.2%3.79%6.97%592.3K
$37.00Aug 28$1.300.423.2%3.63%6.80%4374
$36.00Aug 14$1.270.500.4%3.54%3.93%91.1K
$36.00Aug 7$1.170.500.4%3.26%3.65%1163.1K
$36.50Aug 14$1.140.451.8%3.18%4.96%4941.6K
$37.00Aug 21$1.140.413.2%3.18%6.36%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 111,348
Total Puts 84,533
Put/Call Ratio 0.76
Net Difference 26,815

Prior's Put/Call Breakdown

Total Calls 40,420
Total Puts 36,320
Put/Call Ratio 0.90
Net Difference 4,100

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