Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.70 +0.96%
7/27 10:30

Option Volume

Detail
Current (07/27 10:30am) 82,399
Calls: 56,136 (68%)
Puts: 26,263 (32%)
Prior (07/24) 144,130
Calls: 91,589 (64%)
Puts: 52,541 (36%)
Current vs Prior -42.83%
Calls: -38.71% (Calls)
Puts: -50.01% (Puts)
Prior 7-Day Total 952,629
Calls: 619,426 (65%)
Puts: 333,203 (35%)
Prior 7-Day Average 136,089
Calls: 88,489 (65%)
Puts: 47,600 (35%)
Current vs Prior 7-Day Avg -39.45%
Calls: -36.56%
Puts: -44.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 10:30am) $7.21M
Calls: $4.38M (61%)
Puts: $2.83M (39%)
Prior (07/24) $9.62M
Calls: $4.56M (47%)
Puts: $5.07M (53%)
Current vs Prior -25.07%
Calls: -3.85%
Puts: -44.15%
Prior 7-Day Total $80.13M
Calls: $41.13M (51%)
Puts: $39.00M (49%)
Prior 7-Day Average $11.45M
Calls: $5.88M (51%)
Puts: $5.57M (49%)
Current vs Prior 7-Day Avg -37.02%
Calls: -25.46%
Puts: -49.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 10:30am) 0.47
Prior (07/24) 0.57
Current vs Prior -18.45%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +7.27%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 10:30am) 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 4.03% | 5.75%8.31% | 12.70%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.16% | -7.53%-4.70% | -2.63%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.16% | -7.53%-4.70% | -2.63%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.16% | -7.53%-5.00% | -2.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.72% | 1.90%
Calls: 4.11% | 1.89%
Puts: 1.33% | 1.90%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +11.48% | -26.92%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +11.48% | -26.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.38M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (56,136 calls vs 26,263 puts).

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
10:30BULLISHBULLISHBULLISH
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 221 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.321.33$1.330.8%840.553.8K
$32.00Aug 74.804.85$4.821.0%300.95160
$34.00Jul 312.762.79$2.781.1%220.944.1K
$38.00Aug 210.860.87$0.871.1%5520.3827.5K
$33.00Aug 214.104.15$4.131.2%400.853.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.912.94$2.931.0%140.69587
$38.00Aug 141.861.88$1.871.1%210.65146
$41.00Aug 214.404.45$4.431.1%--0.87839
$41.00Aug 74.304.35$4.321.2%--0.9412
$38.50Aug 282.522.55$2.541.2%--0.6548

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 310.050.06$0.0616.7%2.5K0.0828.6K
$43.00Aug 140.050.06$0.0616.7%410.041.1K
$40.50Aug 70.060.07$0.0714.3%5590.073.7K
$44.00Aug 210.060.07$0.0714.3%410.0413.6K
$42.00Aug 140.070.08$0.0812.5%2260.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%780.0712.0K
$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%10.0437
$32.00Aug 70.070.08$0.0812.5%50.05923

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 316.706.95$6.833.7%--0.99185
$31.00Jul 315.705.95$5.834.3%--0.99295
$32.00Jul 314.704.95$4.835.2%20.98263
$29.50Aug 77.257.55$7.404.1%--0.9829
$30.00Aug 76.756.85$6.801.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.104.35$4.225.9%11.00665
$42.00Jul 315.055.35$5.205.8%11.00173
$42.00Aug 75.255.35$5.301.9%--1.0010
$40.00Jul 313.253.35$3.303.0%20.952.6K
$41.00Aug 74.304.35$4.321.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 59.3K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%4.5K0.2058.8K
$40.00Aug 70.090.10$0.1010.0%4.2K0.094.2K
$39.00Aug 70.190.20$0.205.0%3.1K0.1712.8K
$39.00Jul 310.050.06$0.0616.7%2.5K0.0828.6K
$37.00Jul 310.460.47$0.472.1%2.4K0.4328.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.471.50$1.492.0%3.0K0.5116.6K
$36.50Jul 310.490.50$0.502.0%1.3K0.448.2K
$36.00Aug 211.031.05$1.041.9%1.3K0.4013.8K
$37.00Jul 310.740.75$0.751.3%1.1K0.5719.7K
$33.50Aug 210.380.40$0.395.1%1.0K0.1845

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 28.0%, max 82.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3185.3%47.7%78.9%1423
$44.00Jul 31Sep 466.1%37.7%75.3%55.3K
$31.00Jul 31Aug 3173.1%45.1%62.2%--358
$43.00Jul 31Aug 3158.6%36.4%61.1%15.4K
$32.00Jul 31Aug 3166.1%42.4%56.1%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 485.3%46.8%82.3%709.3K
$30.50Jul 31Aug 2879.2%47.0%68.5%--60
$31.00Jul 31Aug 3173.1%45.1%62.2%1810.5K
$31.50Jul 31Aug 2870.0%44.1%58.9%274
$32.00Jul 31Sep 466.1%42.1%57.2%2179.3K

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 2.17)

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$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$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$0.18$0.82$0.184.56$33.82
$33.50$32.50Sep 4$0.18$0.82$0.184.56$33.32
$35.50$35.00Aug 7$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.50$35.00Aug 14$0.39$0.39$0.113.55$34.89
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$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.82$0.82$0.184.56$40.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 31Aug 7$0.0544.9%36.3%
$33.50Jul 31Aug 7$0.0752.8%43.0%
$40.00Jul 31Aug 7$0.0743.9%35.9%
$33.00Jul 31Aug 7$0.1056.8%45.3%
$39.50Jul 31Aug 7$0.1041.2%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0570.0%52.9%
$32.00Jul 31Aug 7$0.0566.1%49.9%
$40.00Jul 31Aug 7$0.0543.9%35.9%
$32.50Jul 31Aug 7$0.0759.8%46.6%
$33.00Jul 31Aug 7$0.0856.8%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.32% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.47$0.75$1.22$35.78$38.223.32%
$36.50Jul 31$0.73$0.50$1.23$35.27$37.733.35%
$37.50Jul 31$0.29$1.04$1.33$36.17$38.833.62%
$36.00Jul 31$1.04$0.32$1.36$34.64$37.363.71%
$38.00Jul 31$0.17$1.44$1.61$36.39$39.614.39%
$35.50Jul 31$1.47$0.20$1.67$33.83$37.174.55%
$37.00Aug 7$0.80$1.05$1.85$35.15$38.855.04%
$36.50Aug 7$1.06$0.81$1.87$34.63$38.375.10%
$38.50Jul 31$0.10$1.82$1.92$36.58$40.425.23%
$37.50Aug 7$0.59$1.34$1.93$35.57$39.435.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.06$0.09$0.15$34.35$39.15
$38.50$34.50Jul 31$0.10$0.09$0.19$34.31$38.69
$39.00$35.00Jul 31$0.06$0.13$0.19$34.81$39.19
$38.50$35.00Jul 31$0.10$0.13$0.23$34.77$38.73
$38.00$34.50Jul 31$0.17$0.09$0.26$34.24$38.26
$39.00$35.50Jul 31$0.06$0.20$0.26$35.24$39.26
$38.00$35.00Jul 31$0.17$0.13$0.30$34.70$38.30
$38.50$35.50Jul 31$0.10$0.20$0.30$35.20$38.80
$38.00$35.50Jul 31$0.17$0.20$0.37$35.13$38.37
$37.50$34.50Jul 31$0.29$0.09$0.38$34.12$37.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
32/3435/36Sep 4$0.85$0.155.67$32.65$35.85
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
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
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
37/3839/40Aug 31$0.79$0.213.76$37.21$39.79

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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$41.00$42.00$43.00Aug 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. 109 found (best net $-0.11, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.06$1.44
$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-$0.08$0.92
$42.00$43.001:2Aug 28-$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-$0.17$0.83
$33.00$32.001:2Aug 31-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.52%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.660.500.8%4.52%5.34%--37
$37.00Aug 31$1.540.500.8%4.20%5.01%1942.0K
$37.00Aug 28$1.480.490.8%4.03%4.85%1891.4K
$37.50Sep 4$1.430.462.2%3.90%6.08%21
$37.00Aug 21$1.280.490.8%3.49%4.31%83335.7K
$37.50Aug 28$1.240.452.2%3.38%5.56%483.1K
$38.00Sep 4$1.220.423.5%3.32%6.87%--95
$38.00Aug 31$1.090.403.5%2.97%6.51%1622.2K
$37.00Aug 14$1.050.480.8%2.86%3.68%1.1K3.8K
$37.50Aug 21$1.050.432.2%2.86%5.04%3052.8K

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 56,136
Total Puts 26,263
Put/Call Ratio 0.47
Net Difference 29,873

Prior's Put/Call Breakdown

Total Calls 91,589
Total Puts 52,541
Put/Call Ratio 0.57
Net Difference 39,048

Prior 7-Day Put/Call Summary

Total Calls 619,426
Total Puts 333,203
Average Put/Call Ratio 0.44
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