Tour v345
IBIT
iShares Bitcoin Trust ETF
$35.77 -1.72%
7/17 10:50

Option Volume

Detail
Current (07/17 10:50am) 204,048
Calls: 116,319 (57%)
Puts: 87,729 (43%)
Prior (07/16) 80,294
Calls: 42,857 (53%)
Puts: 37,437 (47%)
Current vs Prior +154.13%
Calls: +171.41% (Calls)
Puts: +134.34% (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 -50.44%
Calls: -54.63%
Puts: -43.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:50am) $16.68M
Calls: $8.12M (49%)
Puts: $8.56M (51%)
Prior (07/16) $8.08M
Calls: $5.06M (63%)
Puts: $3.02M (37%)
Current vs Prior +106.38%
Calls: +60.51%
Puts: +183.17%
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 -66.28%
Calls: -70.56%
Puts: -60.89%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:50am) 0.75
Prior (07/16) 0.87
Current vs Prior -13.66%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +20.66%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:50am) 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% | 4.53%1.76% | 10.62%
Prior 2.34% | 4.75%2.34% | 10.50%
Current vs Prior -24.60% | -4.74%-24.60% | +1.20%
Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%
Current vs 7-Day Avg -35.13% | +12.23%-46.14% | -6.39%
Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%
Current vs 7-Day Eod -24.60% | -4.74%-24.60% | +1.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.06% | 5.48%
Calls: 12.12% | 7.06%
Puts: 10.00% | 3.90%
Prior 9.27% | 3.92%
Calls: 10.20% | 5.32%
Puts: 8.33% | 2.53%
Current vs Prior +19.31% | +39.80%
Prior 7-Day Avg 11.59% | 5.67%
Calls: 10.52% | 5.45%
Puts: 12.65% | 5.88%
Current vs 7-Day Avg -4.55% | -3.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 154% 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
10:50BEARISHBULLISHBULLISH
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 192 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.561.58$1.571.3%1.3K0.5034.3K
$37.00Aug 311.321.34$1.331.5%590.422.3K
$36.50Jul 310.650.66$0.661.5%860.40875
$30.00Aug 316.206.30$6.251.6%40.88248
$37.00Aug 211.101.12$1.111.8%4550.4128.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.651.67$1.661.2%1.6K0.5013.8K
$35.00Aug 311.411.43$1.421.4%2010.412.1K
$36.00Aug 311.851.88$1.871.6%1120.492.0K
$34.00Aug 70.540.55$0.551.8%3590.27867
$35.50Jul 240.530.54$0.541.9%7100.424.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 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
$36.00Jul 170.060.07$0.0714.3%4.0K0.2820.2K
$40.00Jul 310.060.07$0.0714.3%8710.0614.3K
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 310.080.09$0.0911.1%20.067.0K
$33.50Jul 240.100.11$0.119.1%4400.112.0K
$30.00Aug 70.110.12$0.128.3%10.062.4K

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%130.9925
$30.00Jul 175.655.95$5.805.2%50.99632
$30.50Jul 175.155.45$5.305.7%--0.99162
$31.00Jul 174.654.95$4.806.2%50.99111
$31.50Jul 174.154.50$4.338.1%--0.9964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 171.611.84$1.7313.3%151.00109
$38.00Jul 172.122.29$2.217.7%1241.0026.2K
$38.50Jul 172.572.83$2.709.6%11.005
$39.00Jul 173.053.35$3.209.4%131.001.9K
$40.00Jul 174.104.30$4.204.8%401.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 176.3K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 240.130.14$0.147.1%13.2K0.1612.2K
$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 311.431.53$1.486.8%6.4K0.647.0K
$36.50Jul 240.360.37$0.372.7%6.2K0.347.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 311.291.35$1.324.5%21.0K0.6017.6K
$35.50Jul 310.810.83$0.822.4%17.5K0.44683
$36.00Jul 170.280.31$0.3010.0%5.1K0.7217.9K
$35.00Jul 170.010.02$0.0250.0%4.0K0.0722.9K
$37.00Jul 171.161.26$1.218.3%3.0K0.9434.7K

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 287.7%, max 631.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31258.5%35.4%631.0%7629.8K
$29.00Jul 17Aug 21334.5%48.5%589.1%1398
$41.00Jul 17Aug 31224.2%35.0%540.5%79.6K
$30.00Jul 17Aug 31285.6%45.2%532.6%9880
$41.50Jul 17Jul 31241.5%39.9%505.1%--706
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 31258.5%35.4%631.0%--4.9K
$29.00Jul 17Aug 31334.5%47.6%602.6%3622.0K
$41.00Jul 17Aug 31224.2%35.0%540.5%7850
$30.00Jul 17Aug 31285.6%45.2%532.6%330.2K
$30.50Jul 17Aug 28261.5%43.9%495.1%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 2.08)

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
$37.50$38.00Jul 31$0.10$0.40$0.104.00$37.60
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. 136 found (best R:R 15.67, avg 1.72)

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 21$0.88$0.88$0.127.33$30.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$30.00$31.00Aug 31$0.87$0.87$0.136.69$30.87
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$0.87$0.87$0.136.69$40.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 17Jul 24$0.07119.7%38.8%
$31.00Jul 17Jul 24$0.08237.6%52.7%
$32.50Jul 17Jul 24$0.08166.8%44.1%
$33.00Jul 17Jul 24$0.08143.3%41.4%
$38.00Jul 17Jul 24$0.08110.8%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 17Jul 24$0.06110.8%33.8%
$33.00Jul 17Jul 24$0.07143.3%41.4%
$38.50Jul 17Jul 24$0.08131.1%35.1%
$39.00Jul 17Jul 24$0.08150.7%36.2%
$29.50Jul 24Aug 7$0.0865.7%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.03% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 17$0.07$0.30$0.37$35.63$36.371.03%
$35.50Jul 17$0.33$0.06$0.39$35.11$35.891.09%
$36.50Jul 17$0.02$0.70$0.72$35.78$37.222.01%
$35.00Jul 17$0.81$0.02$0.83$34.17$35.832.32%
$37.00Jul 17$0.02$1.21$1.23$35.77$38.233.44%
$34.50Jul 17$1.32$0.01$1.33$33.17$35.833.72%
$36.00Jul 24$0.57$0.77$1.34$34.66$37.343.75%
$35.50Jul 24$0.85$0.54$1.39$34.11$36.893.89%
$36.50Jul 24$0.37$1.05$1.42$35.08$37.923.97%
$35.00Jul 24$1.19$0.36$1.55$33.45$36.554.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 4.21%)

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$0.11$0.20$33.30$38.20
$37.50$33.50Jul 24$0.14$0.11$0.25$33.25$37.75
$38.00$34.00Jul 24$0.09$0.16$0.25$33.75$38.25
$37.50$34.00Jul 24$0.14$0.16$0.30$33.70$37.80
$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. 151 found (best R:R 8.09, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.89$0.118.09$31.11$33.89
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
30/3132/33Aug 31$0.88$0.127.33$30.12$32.88
30/3133/34Aug 31$0.84$0.165.25$30.16$33.84
32/3334/35Aug 31$0.84$0.165.25$32.16$34.84
37/3839/40Aug 31$0.84$0.165.25$37.16$39.84
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
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

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 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$29.00$30.00$31.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$35.00$36.00$37.00Aug 31$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. 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-$0.08$0.92
$40.00$41.001:2Aug 21-$0.11$0.89
$41.00$42.001:2Aug 28-$0.13$0.87
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-$0.19$0.81
$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 4.98%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 31$1.780.510.6%4.98%5.62%703.5K
$36.00Aug 28$1.610.510.6%4.50%5.14%--56
$36.00Aug 21$1.560.500.6%4.36%5.00%1.3K34.3K
$36.50Aug 28$1.360.462.0%3.80%5.84%--48
$37.00Aug 31$1.320.423.4%3.69%7.13%592.3K
$36.00Aug 14$1.270.490.6%3.55%4.19%101.1K
$37.00Aug 28$1.260.423.4%3.52%6.96%4374
$36.00Aug 7$1.130.490.6%3.16%3.80%1163.1K
$36.50Aug 14$1.110.442.0%3.10%5.14%4941.6K
$37.00Aug 21$1.100.413.4%3.08%6.51%45528.9K

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 116,319
Total Puts 87,729
Put/Call Ratio 0.75
Net Difference 28,590

Prior's Put/Call Breakdown

Total Calls 42,857
Total Puts 37,437
Put/Call Ratio 0.87
Net Difference 5,420

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