Tour v344
IBIT
iShares Bitcoin Trust ETF
$35.81 -1.61%
7/17 10:45

Option Volume

Detail
Current (07/17 10:45am) 198,603
Calls: 113,050 (57%)
Puts: 85,553 (43%)
Prior (07/16) 78,406
Calls: 41,654 (53%)
Puts: 36,752 (47%)
Current vs Prior +153.30%
Calls: +171.40% (Calls)
Puts: +132.78% (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 -51.76%
Calls: -55.91%
Puts: -44.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:45am) $16.16M
Calls: $7.94M (49%)
Puts: $8.22M (51%)
Prior (07/16) $7.88M
Calls: $4.91M (62%)
Puts: $2.97M (38%)
Current vs Prior +105.17%
Calls: +61.72%
Puts: +177.12%
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 -67.33%
Calls: -71.21%
Puts: -62.43%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:45am) 0.76
Prior (07/16) 0.88
Current vs Prior -14.23%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +21.07%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:45am) 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% | 4.52%1.76% | 10.61%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -24.68% | -4.84%-24.68% | +1.09%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -35.20% | +12.10%-46.20% | -6.50%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -24.68% | -4.84%-24.68% | +1.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.48% | 4.79%
Calls: 5.56% | 6.90%
Puts: 7.41% | 2.67%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior -30.10% | +22.19%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg -44.08% | -15.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 153% 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
10:45BEARISHBULLISHBULLISH
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 195 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.121.13$1.130.9%4540.4128.9K
$38.00Aug 210.760.77$0.771.3%2.4K0.3223.3K
$37.00Aug 311.341.36$1.351.5%590.432.3K
$30.00Aug 316.256.35$6.301.6%40.89248
$35.00Aug 312.372.41$2.391.7%3330.601.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 311.391.41$1.401.4%2000.402.1K
$34.50Aug 70.670.68$0.681.5%1.0K0.321.1K
$36.00Aug 71.251.27$1.261.6%2440.504.2K
$35.00Jul 310.610.62$0.621.6%1.4K0.3522.1K
$36.00Aug 311.821.85$1.841.6%1110.492.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 240.050.06$0.0616.7%3790.0729.6K
$40.50Jul 310.050.06$0.0616.7%--0.0554
$42.00Aug 70.050.06$0.0616.7%1010.04829
$40.00Jul 310.060.07$0.0714.3%8710.0614.3K
$36.00Jul 170.070.08$0.0812.5%3.9K0.3120.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%2.4K0.235.4K
$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 310.080.09$0.0911.1%20.067.0K
$31.50Jul 310.090.10$0.1010.0%--0.0731

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 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
$42.00Jul 176.006.35$6.185.7%--0.994.5K

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 172.9K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.140.15$0.156.7%13.2K0.1712.2K
$37.00Jul 170.010.02$0.0250.0%9.4K0.0548.0K
$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 240.370.39$0.385.3%6.2K0.357.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 311.271.33$1.304.6%21.0K0.5917.6K
$35.50Jul 310.790.81$0.802.5%17.4K0.43683
$36.00Jul 170.260.28$0.277.4%4.9K0.6917.9K
$35.00Jul 170.010.02$0.0250.0%3.5K0.0622.9K
$37.00Jul 171.131.22$1.177.7%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. 50 strikes (avg 285.7%, max 618.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31255.5%35.5%618.9%5629.8K
$29.00Jul 17Aug 21333.9%48.8%584.1%1398
$30.00Jul 17Aug 31285.3%45.0%534.2%9880
$41.00Jul 17Aug 31221.4%35.1%531.0%79.6K
$41.50Jul 17Jul 31238.6%39.6%502.7%--706
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31255.5%35.5%618.9%--4.9K
$29.00Jul 17Aug 31333.9%47.8%597.9%3622.0K
$30.00Jul 17Aug 31285.3%45.0%534.2%330.2K
$41.00Jul 17Aug 31221.4%35.1%531.0%7850
$30.50Jul 17Aug 28261.3%44.1%492.6%23.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 1.96)

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
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$31.50$30.50Aug 28$0.12$0.88$0.127.33$31.38
$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
$33.00$32.00Aug 31$0.19$0.81$0.194.26$32.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 15.67, avg 1.75)

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 31$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$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$0.07120.5%39.3%
$31.00Jul 17Jul 24$0.08237.6%54.7%
$32.50Jul 17Jul 24$0.08167.2%44.5%
$33.00Jul 17Jul 24$0.08143.9%41.8%
$38.00Jul 17Jul 24$0.08108.5%33.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 17Jul 24$0.07143.9%41.8%
$38.50Jul 17Jul 24$0.08128.8%34.6%
$39.00Jul 17Jul 24$0.08148.3%35.8%
$29.50Jul 24Aug 7$0.0866.1%51.4%
$33.50Jul 17Jul 24$0.10120.5%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 0.98% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.08$0.27$0.35$35.65$36.350.98%
$35.50Jul 17$0.36$0.06$0.42$35.08$35.921.17%
$36.50Jul 17$0.02$0.69$0.71$35.79$37.211.98%
$35.00Jul 17$0.81$0.02$0.83$34.17$35.832.32%
$37.00Jul 17$0.02$1.17$1.19$35.81$38.193.32%
$36.00Jul 24$0.59$0.75$1.34$34.66$37.343.74%
$34.50Jul 17$1.35$0.01$1.36$33.14$35.863.80%
$35.50Jul 24$0.87$0.52$1.39$34.11$36.893.88%
$36.50Jul 24$0.38$1.05$1.43$35.07$37.933.99%
$35.00Jul 24$1.18$0.35$1.53$33.47$36.534.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.16%)

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$0.06$0.08$35.42$36.58
$37.00$35.50Jul 17$0.02$0.06$0.08$35.42$37.08
$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
$38.00$34.00Jul 24$0.09$0.16$0.25$33.75$38.25
$37.50$33.50Jul 24$0.15$0.11$0.26$33.24$37.76
$37.50$34.00Jul 24$0.15$0.16$0.31$33.69$37.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
31/3233/34Aug 31$0.85$0.155.67$31.15$33.85
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
37/3839/40Aug 31$0.85$0.155.67$37.15$39.85
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.83$0.174.88$34.17$36.83
35/3637/38Aug 31$0.82$0.184.56$35.18$37.82
32/3334/35Aug 21$0.81$0.194.26$32.19$34.81
33/3435/36Aug 21$0.81$0.194.26$33.19$35.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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
$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
$29.00$30.00$31.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 21$0.08$0.9211.50

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-$0.09$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-$0.13$0.87
$31.00$30.001:2Aug 21-$0.14$0.86
$32.00$31.001:2Aug 21-$0.20$0.80
$30.00$29.001:2Aug 31-$0.20$0.80
$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 5.05%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.810.510.5%5.05%5.59%703.5K
$36.00Aug 28$1.610.510.5%4.50%5.03%--56
$36.00Aug 21$1.580.510.5%4.41%4.94%1.2K34.3K
$36.50Aug 28$1.360.471.9%3.80%5.72%--48
$37.00Aug 31$1.340.433.3%3.74%7.07%592.3K
$37.00Aug 28$1.280.423.3%3.57%6.90%4374
$36.00Aug 14$1.270.500.5%3.55%4.08%91.1K
$36.00Aug 7$1.150.500.5%3.21%3.74%1163.1K
$36.50Aug 14$1.130.451.9%3.16%5.08%4941.6K
$37.00Aug 21$1.120.413.3%3.13%6.45%45428.9K

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 113,050
Total Puts 85,553
Put/Call Ratio 0.76
Net Difference 27,497

Prior's Put/Call Breakdown

Total Calls 41,654
Total Puts 36,752
Put/Call Ratio 0.88
Net Difference 4,902

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