Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.80 +1.22%
7/27 10:25

Option Volume

Detail
Current (07/27 10:25am) 78,429
Calls: 55,194 (70%)
Puts: 23,235 (30%)
Prior (07/24) 138,085
Calls: 86,348 (63%)
Puts: 51,737 (37%)
Current vs Prior -43.20%
Calls: -36.08% (Calls)
Puts: -55.09% (Puts)
Prior 7-Day Total 925,614
Calls: 601,157 (65%)
Puts: 324,457 (35%)
Prior 7-Day Average 132,230
Calls: 85,879 (65%)
Puts: 46,351 (35%)
Current vs Prior 7-Day Avg -40.69%
Calls: -35.73%
Puts: -49.87%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 10:25am) $6.91M
Calls: $4.38M (63%)
Puts: $2.53M (37%)
Prior (07/24) $9.33M
Calls: $4.18M (45%)
Puts: $5.15M (55%)
Current vs Prior -25.95%
Calls: +4.80%
Puts: -50.91%
Prior 7-Day Total $77.74M
Calls: $39.68M (51%)
Puts: $38.06M (49%)
Prior 7-Day Average $11.11M
Calls: $5.67M (51%)
Puts: $5.44M (49%)
Current vs Prior 7-Day Avg -37.81%
Calls: -22.73%
Puts: -53.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 10:25am) 0.42
Prior (07/24) 0.60
Current vs Prior -29.74%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -2.55%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 10:25am) 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 4.02% | 5.76%8.29% | 12.72%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.40% | -7.34%-4.96% | -2.47%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.40% | -7.34%-4.96% | -2.47%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.40% | -7.34%-5.26% | -2.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.64% | 2.34%
Calls: 3.85% | 2.68%
Puts: 1.43% | 2.00%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +8.20% | -10.00%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +8.20% | -10.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.38M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (55,194 calls vs 23,235 puts). P/C ratio dropping 30% - 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 220 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.856.90$6.880.7%--0.9780
$32.50Aug 74.404.45$4.431.1%--0.9425
$33.00Aug 144.054.10$4.071.2%--0.8931
$35.00Aug 142.372.40$2.381.3%--0.74298
$33.50Aug 213.753.80$3.781.3%--0.8351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.207.25$7.230.7%--0.931.4K
$43.00Aug 316.256.30$6.280.8%--0.9097
$38.50Aug 212.312.33$2.320.9%190.67484
$38.00Aug 312.202.22$2.210.9%--0.591.2K
$42.00Aug 215.255.30$5.280.9%--0.901.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 310.050.06$0.0616.7%2.5K0.0828.6K
$41.00Aug 70.050.06$0.0616.7%3740.0614.9K
$43.00Aug 140.050.06$0.0616.7%410.041.1K
$40.50Aug 70.060.07$0.0714.3%5590.073.7K
$42.00Aug 140.070.08$0.0812.5%2260.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%750.0612.0K
$31.00Aug 70.050.06$0.0616.7%120.04634
$31.50Aug 70.060.07$0.0714.3%70.04144
$29.50Aug 140.060.07$0.0714.3%10.0337
$34.50Jul 310.070.08$0.0812.5%3460.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.756.95$6.852.9%--0.99185
$31.00Jul 315.756.00$5.884.3%--0.99295
$32.00Jul 314.754.95$4.854.1%20.98263
$29.50Aug 77.307.70$7.505.3%--0.9829
$30.00Aug 76.856.90$6.880.7%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.054.30$4.186.0%11.00665
$42.00Jul 315.055.30$5.184.8%11.00173
$42.00Aug 75.155.25$5.201.9%--1.0010
$40.00Jul 313.203.25$3.231.5%20.952.6K
$41.00Aug 74.204.25$4.221.2%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 56.6K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.18$0.185.6%4.5K0.2158.8K
$40.00Aug 70.090.10$0.1010.0%4.1K0.094.2K
$39.00Aug 70.210.22$0.224.5%3.1K0.1812.8K
$39.00Jul 310.050.06$0.0616.7%2.5K0.0828.6K
$37.00Jul 310.500.51$0.512.0%2.2K0.4528.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.421.45$1.442.1%2.9K0.5016.6K
$33.50Aug 210.370.38$0.382.6%1.0K0.1745
$36.50Jul 310.450.46$0.462.2%9590.418.2K
$33.00Aug 310.460.48$0.474.3%8870.184.9K
$36.00Jul 310.280.30$0.296.9%8710.2926.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 28.6%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3186.1%48.1%79.0%1423
$44.00Jul 31Sep 465.3%37.8%72.8%55.3K
$31.00Jul 31Aug 3173.8%45.2%63.3%--358
$43.00Jul 31Aug 3157.9%36.0%60.9%15.4K
$32.00Jul 31Aug 3167.0%42.6%57.1%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.1%46.7%84.3%709.3K
$30.50Jul 31Aug 2879.9%47.1%69.6%--60
$31.00Jul 31Aug 3173.8%45.2%63.3%1810.5K
$31.50Jul 31Aug 2870.8%44.3%59.8%274
$32.00Jul 31Sep 467.0%42.3%58.4%2159.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 14.00, avg 2.21)

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$0.10$0.90$0.109.00$41.10
$41.00$42.00Aug 31$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
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$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$33.50$32.50Sep 4$0.18$0.82$0.184.56$33.32
$34.50$34.00Aug 21$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0567.0%50.6%
$40.50Jul 31Aug 7$0.0544.0%35.6%
$40.00Jul 31Aug 7$0.0742.9%35.1%
$33.00Jul 31Aug 7$0.1057.7%45.0%
$33.50Jul 31Aug 7$0.1051.2%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0570.8%53.5%
$32.00Jul 31Aug 7$0.0567.0%50.6%
$32.50Jul 31Aug 7$0.0660.8%47.3%
$33.00Jul 31Aug 7$0.0757.7%45.0%
$33.50Jul 31Aug 7$0.1051.2%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.29% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.51$0.70$1.21$35.79$38.213.29%
$36.50Jul 31$0.78$0.46$1.24$35.26$37.743.37%
$37.50Jul 31$0.31$1.01$1.32$36.18$38.823.59%
$36.00Jul 31$1.11$0.29$1.40$34.60$37.403.80%
$38.00Jul 31$0.18$1.37$1.55$36.45$39.554.21%
$35.50Jul 31$1.50$0.18$1.68$33.82$37.184.57%
$37.00Aug 7$0.85$1.00$1.85$35.15$38.855.03%
$38.50Jul 31$0.10$1.79$1.89$36.61$40.395.14%
$36.50Aug 7$1.12$0.77$1.89$34.61$38.395.14%
$37.50Aug 7$0.62$1.28$1.90$35.60$39.405.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.06$0.08$0.14$34.36$39.14
$38.50$34.50Jul 31$0.10$0.08$0.18$34.32$38.68
$39.00$35.00Jul 31$0.06$0.12$0.18$34.82$39.18
$38.50$35.00Jul 31$0.10$0.12$0.22$34.78$38.72
$39.00$35.50Jul 31$0.06$0.18$0.24$35.26$39.24
$38.00$34.50Jul 31$0.18$0.08$0.26$34.24$38.26
$38.50$35.50Jul 31$0.10$0.18$0.28$35.22$38.78
$38.00$35.00Jul 31$0.18$0.12$0.30$34.70$38.30
$39.00$36.00Jul 31$0.06$0.29$0.35$35.65$39.35
$38.00$35.50Jul 31$0.18$0.18$0.36$35.14$38.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
34/3436/36Aug 21$0.40$0.104.00$34.10$36.40
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
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. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 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$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Sep 4$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
$38.00$39.00$40.00Aug 31$0.09$0.9110.11

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 $-0.12, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.07$1.43
$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-$0.07$0.93
$42.00$43.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.12$2.38
$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-$0.18$0.82
$33.00$32.001:2Aug 31-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.62%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.700.510.5%4.62%5.16%--37
$37.00Aug 31$1.590.500.5%4.32%4.86%1542.0K
$37.00Aug 28$1.530.500.5%4.16%4.70%1891.4K
$37.50Sep 4$1.450.461.9%3.94%5.84%11
$37.00Aug 21$1.330.500.5%3.61%4.16%83335.7K
$37.50Aug 28$1.290.451.9%3.51%5.41%483.1K
$38.00Sep 4$1.240.423.3%3.37%6.63%--95
$38.00Aug 31$1.130.413.3%3.07%6.33%1622.2K
$37.00Aug 14$1.100.490.5%2.99%3.53%1.1K3.8K
$37.50Aug 21$1.090.441.9%2.96%4.86%2942.8K

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 55,194
Total Puts 23,235
Put/Call Ratio 0.42
Net Difference 31,959

Prior's Put/Call Breakdown

Total Calls 86,348
Total Puts 51,737
Put/Call Ratio 0.60
Net Difference 34,611

Prior 7-Day Put/Call Summary

Total Calls 601,157
Total Puts 324,457
Average Put/Call Ratio 0.43
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