Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.99 +1.75%
7/27 10:10

Option Volume

Detail
Current (07/27 10:10am) 68,999
Calls: 49,515 (72%)
Puts: 19,484 (28%)
Prior (07/24) 116,342
Calls: 72,052 (62%)
Puts: 44,290 (38%)
Current vs Prior -40.69%
Calls: -31.28% (Calls)
Puts: -56.01% (Puts)
Prior 7-Day Total 818,488
Calls: 521,930 (64%)
Puts: 296,558 (36%)
Prior 7-Day Average 116,926
Calls: 74,561 (64%)
Puts: 42,365 (36%)
Current vs Prior 7-Day Avg -40.99%
Calls: -33.59%
Puts: -54.01%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 10:10am) $6.13M
Calls: $4.13M (67%)
Puts: $2.00M (33%)
Prior (07/24) $7.47M
Calls: $3.70M (50%)
Puts: $3.77M (50%)
Current vs Prior -17.96%
Calls: +11.68%
Puts: -47.02%
Prior 7-Day Total $68.28M
Calls: $33.24M (49%)
Puts: $35.04M (51%)
Prior 7-Day Average $9.75M
Calls: $4.75M (49%)
Puts: $5.01M (51%)
Current vs Prior 7-Day Avg -37.19%
Calls: -13.06%
Puts: -60.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 10:10am) 0.39
Prior (07/24) 0.61
Current vs Prior -35.99%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -14.16%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 10:10am) 6,041,750
Calls: 3,585,488 (59%)
Puts: 2,456,262 (41%)
Prior (07/24) 6,207,385
Calls: 3,667,155 (59%)
Puts: 2,540,230 (41%)
Current vs Prior -2.67%
Prior 7-Day Total 42,457,885
Calls: 25,180,083 (59%)
Puts: 17,277,802 (41%)
Prior 7-Day Average 6,065,412
Calls: 3,597,154 (59%)
Puts: 2,468,257 (41%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.06% | 5.79%8.27% | 12.81%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.66% | -6.95%-5.14% | -1.73%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.66% | -6.95%-5.14% | -1.73%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.66% | -6.95%-5.44% | -1.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.50% | 1.92%
Calls: 3.33% | 1.63%
Puts: 1.67% | 2.20%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +2.46% | -26.15%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +2.46% | -26.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.13M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (49,515 calls vs 19,484 puts). P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 219 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 216.206.25$6.230.8%--0.94226
$38.00Aug 210.970.98$0.981.0%5370.4127.5K
$32.50Aug 74.604.65$4.631.1%--0.9425
$33.00Aug 214.354.40$4.381.1%--0.873.7K
$37.00Aug 311.701.72$1.711.2%1540.522.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 75.005.05$5.031.0%--0.9510
$36.00Aug 210.930.94$0.941.1%4420.3613.8K
$38.00Aug 211.871.89$1.881.1%70.595.7K
$39.00Aug 312.722.75$2.741.1%--0.66587
$41.00Aug 314.254.30$4.281.2%--0.81240

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 70.050.06$0.0616.7%2040.0614.9K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1128.6K
$40.50Aug 70.080.09$0.0911.1%4350.083.7K
$42.00Aug 140.080.09$0.0911.1%500.072.9K
$43.00Aug 210.100.11$0.119.1%3660.077.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%110.04634
$34.50Jul 310.060.07$0.0714.3%2510.081.6K
$31.50Aug 70.060.07$0.0714.3%70.04144
$30.50Aug 140.070.08$0.0812.5%10.042.2K
$32.50Aug 70.080.09$0.0911.1%--0.06134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.907.10$7.002.9%--0.99185
$31.00Jul 315.856.10$5.984.2%--0.99295
$32.00Jul 314.905.10$5.004.0%--0.98263
$30.00Aug 76.857.20$7.035.0%--0.9780
$33.00Jul 314.004.10$4.052.5%200.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.954.10$4.033.7%11.00665
$42.00Jul 314.855.20$5.037.0%11.00173
$40.00Jul 313.003.05$3.031.7%20.952.6K
$42.00Aug 75.005.05$5.031.0%--0.9510
$41.00Aug 74.004.10$4.052.5%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 50.4K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.220.24$0.238.7%4.2K0.2758.8K
$40.00Aug 70.120.13$0.137.7%3.3K0.114.2K
$39.00Aug 70.250.26$0.263.8%3.0K0.2112.8K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1128.6K
$37.00Jul 310.590.61$0.603.3%2.1K0.5228.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.331.35$1.341.5%2.8K0.4816.6K
$33.50Aug 210.340.35$0.352.9%9660.1645
$33.00Aug 310.430.45$0.444.5%8870.174.9K
$36.50Jul 310.380.39$0.392.6%8390.368.2K
$36.00Jul 310.230.25$0.248.3%6190.2526.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 29.1%, max 84.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.3%48.5%82.1%1423
$44.00Jul 31Sep 463.1%37.2%69.7%55.3K
$31.00Jul 31Aug 3176.1%45.6%66.9%--358
$32.00Jul 31Aug 3169.4%43.0%61.4%--659
$43.00Jul 31Aug 3155.7%36.1%54.1%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.3%47.8%84.8%699.3K
$30.50Jul 31Aug 2882.2%47.6%72.8%--60
$31.00Jul 31Aug 3176.1%45.6%66.8%1210.5K
$32.00Jul 31Sep 469.4%43.3%60.1%559.3K
$31.50Jul 31Aug 2870.1%44.7%56.8%274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 14.00, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$44.00Sep 4$0.10$1.40$0.1014.00$42.60
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 31$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 28$0.18$0.82$0.184.56$40.18
$40.00$41.00Aug 31$0.19$0.81$0.194.26$40.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$30.00Sep 4$0.17$1.83$0.1710.76$31.83
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$34.00$33.00Aug 31$0.16$0.84$0.165.25$33.84
$33.50$32.50Sep 4$0.16$0.84$0.165.25$33.34
$35.50$35.00Aug 7$0.10$0.40$0.104.00$35.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 12.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.00$35.00Aug 31$0.78$0.78$0.223.55$34.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.85$1.85$0.1512.33$40.15
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$42.00$41.00Aug 31$0.87$0.87$0.136.69$41.13
$41.00$40.00Aug 31$0.83$0.83$0.174.88$40.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 31Aug 7$0.0741.7%35.9%
$32.00Jul 31Aug 7$0.1069.4%51.6%
$33.00Jul 31Aug 7$0.1060.4%46.9%
$40.00Jul 31Aug 7$0.1040.2%35.5%
$33.50Jul 31Aug 7$0.1253.8%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0570.1%55.2%
$32.50Jul 31Aug 7$0.0663.1%49.2%
$33.00Jul 31Aug 7$0.0760.5%46.9%
$40.00Jul 31Aug 7$0.0740.2%35.6%
$33.50Jul 31Aug 7$0.0953.8%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.24% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.60$0.60$1.20$35.80$38.203.24%
$37.50Jul 31$0.38$0.87$1.25$36.25$38.753.38%
$36.50Jul 31$0.90$0.39$1.29$35.21$37.793.49%
$38.00Jul 31$0.23$1.23$1.46$36.54$39.463.95%
$36.00Jul 31$1.25$0.24$1.49$34.51$37.494.03%
$38.50Jul 31$0.13$1.66$1.79$36.71$40.294.84%
$35.50Jul 31$1.65$0.15$1.80$33.70$37.304.87%
$37.00Aug 7$0.94$0.91$1.85$35.15$38.855.00%
$37.50Aug 7$0.70$1.17$1.87$35.63$39.375.06%
$36.50Aug 7$1.23$0.69$1.92$34.58$38.425.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$35.00Jul 31$0.05$0.11$0.16$34.84$39.66
$39.00$35.00Jul 31$0.08$0.11$0.19$34.81$39.19
$39.50$35.50Jul 31$0.05$0.15$0.20$35.30$39.70
$39.00$35.50Jul 31$0.08$0.15$0.23$35.27$39.23
$38.50$35.00Jul 31$0.13$0.11$0.24$34.76$38.74
$38.50$35.50Jul 31$0.13$0.15$0.28$35.22$38.78
$39.50$36.00Jul 31$0.05$0.24$0.29$35.71$39.79
$39.00$36.00Jul 31$0.08$0.24$0.32$35.68$39.32
$38.00$35.00Jul 31$0.23$0.11$0.34$34.66$38.34
$38.50$36.00Jul 31$0.13$0.24$0.37$35.63$38.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.90$0.109.00$32.10$34.90
32/3435/36Sep 4$0.87$0.136.69$32.63$35.87
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
39/4040/41Sep 4$0.83$0.174.88$39.17$41.33
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.05$0.9519.00
$34.00$35.00$36.00Sep 4$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 31$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. 109 found (best net $-0.11, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.08$1.42
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 21-$0.06$0.94
$43.00$44.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.11$2.39
$32.00$30.001:2Sep 4-$0.05$1.95
$31.00$30.001:2Aug 31-$0.14$0.86
$32.00$31.001:2Aug 31-$0.16$0.84
$33.00$32.001:2Aug 31-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.92%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.820.530.0%4.92%4.95%--37
$37.00Aug 31$1.700.520.0%4.60%4.62%1542.0K
$37.00Aug 28$1.640.520.0%4.43%4.46%1891.4K
$37.50Sep 4$1.570.481.4%4.24%5.62%11
$37.00Aug 21$1.430.520.0%3.87%3.89%82035.7K
$37.50Aug 28$1.390.481.4%3.76%5.14%483.1K
$38.00Sep 4$1.340.442.7%3.62%6.35%--95
$38.00Aug 31$1.230.432.7%3.33%6.06%562.2K
$37.00Aug 14$1.190.520.0%3.22%3.24%9613.8K
$37.50Aug 21$1.180.471.4%3.19%4.57%2902.8K

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 49,515
Total Puts 19,484
Put/Call Ratio 0.39
Net Difference 30,031

Prior's Put/Call Breakdown

Total Calls 72,052
Total Puts 44,290
Put/Call Ratio 0.61
Net Difference 27,762

Prior 7-Day Put/Call Summary

Total Calls 521,930
Total Puts 296,558
Average Put/Call Ratio 0.46
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