Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.54 +0.52%
7/27 10:55

Option Volume

Detail
Current (07/27 10:55am) 105,638
Calls: 72,559 (69%)
Puts: 33,079 (31%)
Prior (07/24) 152,420
Calls: 95,435 (63%)
Puts: 56,985 (37%)
Current vs Prior -30.69%
Calls: -23.97% (Calls)
Puts: -41.95% (Puts)
Prior 7-Day Total 1,089,252
Calls: 703,458 (65%)
Puts: 385,794 (35%)
Prior 7-Day Average 155,607
Calls: 100,494 (65%)
Puts: 55,113 (35%)
Current vs Prior 7-Day Avg -32.11%
Calls: -27.80%
Puts: -39.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/27 10:55am) $9.61M
Calls: $5.48M (57%)
Puts: $4.14M (43%)
Prior (07/24) $10.45M
Calls: $4.93M (47%)
Puts: $5.52M (53%)
Current vs Prior -7.99%
Calls: +11.11%
Puts: -25.05%
Prior 7-Day Total $91.86M
Calls: $45.81M (50%)
Puts: $46.05M (50%)
Prior 7-Day Average $13.12M
Calls: $6.54M (50%)
Puts: $6.58M (50%)
Current vs Prior 7-Day Avg -26.75%
Calls: -16.31%
Puts: -37.13%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/27 10:55am) 0.46
Prior (07/24) 0.60
Current vs Prior -23.65%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -4.95%
Sentiment BULLISH

Open Interest

Detail
Current (07/27 10:55am) 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 4.05% | 5.77%8.29% | 12.70%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.77% | -7.12%-4.91% | -2.62%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.77% | -7.12%-4.91% | -2.62%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.77% | -7.12%-5.21% | -2.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.97% | 2.34%
Calls: 1.56% | 2.06%
Puts: 2.38% | 2.63%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior -19.26% | -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 -19.26% | -10.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (72,559 calls vs 33,079 puts). P/C ratio dropping 24% - 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
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.856.90$6.880.7%60.92238
$32.00Aug 214.854.90$4.881.0%230.89202
$32.00Aug 74.654.70$4.681.1%300.94160
$36.00Aug 211.741.76$1.751.1%4000.5834.3K
$36.00Aug 141.511.53$1.521.3%190.591.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 212.142.16$2.150.9%100.645.7K
$37.50Aug 211.831.85$1.841.1%130.591.7K
$37.00Aug 311.781.80$1.791.1%100.526.5K
$41.00Aug 74.454.50$4.471.1%--0.9412
$38.50Aug 282.622.65$2.641.1%--0.6748

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 70.050.06$0.0616.7%5590.063.7K
$42.00Aug 140.060.07$0.0714.3%2260.052.9K
$38.50Jul 310.070.08$0.0812.5%1.6K0.116.1K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$41.50Aug 140.080.09$0.0911.1%1930.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 70.050.06$0.0616.7%50.04720
$34.00Jul 310.060.07$0.0714.3%2600.0812.0K
$31.50Aug 70.060.07$0.0714.3%90.05144
$30.00Aug 140.070.08$0.0812.5%60.04321
$32.00Aug 70.080.09$0.0911.1%50.06923

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 316.456.75$6.604.5%--0.99185
$31.00Jul 315.455.70$5.584.5%--0.98295
$32.00Jul 314.504.70$4.604.3%20.97263
$29.50Aug 77.007.40$7.205.6%--0.9729
$30.00Aug 76.606.70$6.651.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.453.50$3.481.4%31.002.6K
$41.00Jul 314.354.60$4.475.6%11.00665
$42.00Jul 315.355.60$5.484.6%11.00173
$42.00Aug 75.305.60$5.455.5%--1.0010
$41.00Aug 74.454.50$4.471.1%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 71.0K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%4.9K0.1758.8K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$39.00Aug 70.170.18$0.185.6%3.6K0.1512.8K
$37.00Jul 310.400.41$0.412.4%3.1K0.3928.2K
$39.00Jul 310.040.05$0.0520.0%2.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.551.57$1.561.3%3.0K0.5316.6K
$36.00Aug 211.091.11$1.101.8%2.0K0.4213.8K
$36.50Jul 310.570.58$0.571.8%1.9K0.488.2K
$37.00Jul 310.830.85$0.842.4%1.8K0.6119.7K
$34.00Aug 70.210.22$0.224.5%1.4K0.156.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 25.5%, max 78.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.0%47.5%76.8%6423
$43.00Jul 31Aug 3160.4%36.1%67.3%15.4K
$31.00Jul 31Aug 3171.4%44.9%59.0%--358
$32.00Jul 31Aug 3164.3%42.4%51.5%2659
$42.00Jul 31Sep 452.7%36.0%46.5%5653.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.0%47.0%78.8%769.3K
$30.50Jul 31Aug 2877.9%46.5%67.5%--60
$31.00Jul 31Sep 471.4%44.6%60.1%156.9K
$32.00Jul 31Sep 464.3%42.5%51.5%2319.3K
$31.50Jul 31Sep 465.4%43.5%50.3%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 31$0.16$0.84$0.165.25$40.16
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
$38.00$38.50Aug 7$0.11$0.39$0.113.55$38.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.14$0.86$0.146.14$32.86
$33.50$32.50Sep 4$0.18$0.82$0.184.56$33.32
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$34.50$34.00Aug 14$0.10$0.40$0.104.00$34.40
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 19.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.90$0.90$0.109.00$32.90
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$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
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
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
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$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 $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 31Aug 7$0.0584.0%62.1%
$40.00Jul 31Aug 7$0.0742.3%36.3%
$32.00Jul 31Aug 7$0.0864.3%50.0%
$39.50Jul 31Aug 7$0.0940.8%35.2%
$33.50Jul 31Aug 7$0.1250.7%43.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0565.4%51.7%
$32.00Jul 31Aug 7$0.0664.3%50.0%
$32.50Jul 31Aug 7$0.0758.1%46.5%
$33.00Jul 31Aug 7$0.0954.8%44.9%
$39.50Aug 7Aug 14$0.1035.2%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.31% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.64$0.57$1.21$35.29$37.713.31%
$37.00Jul 31$0.41$0.84$1.25$35.75$38.253.42%
$36.00Jul 31$0.94$0.37$1.31$34.69$37.313.59%
$37.50Jul 31$0.24$1.19$1.43$36.07$38.933.91%
$35.50Jul 31$1.30$0.24$1.54$33.96$37.044.21%
$38.00Jul 31$0.14$1.58$1.72$36.28$39.724.71%
$36.50Aug 7$0.97$0.88$1.85$34.65$38.355.06%
$35.00Jul 31$1.71$0.15$1.86$33.14$36.865.09%
$37.00Aug 7$0.73$1.14$1.87$35.13$38.875.12%
$36.00Aug 7$1.27$0.67$1.94$34.06$37.945.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.10$0.15$34.35$39.15
$38.50$34.50Jul 31$0.08$0.10$0.18$34.32$38.68
$39.00$35.00Jul 31$0.05$0.15$0.20$34.80$39.20
$38.50$35.00Jul 31$0.08$0.15$0.23$34.77$38.73
$38.00$34.50Jul 31$0.14$0.10$0.24$34.26$38.24
$38.00$35.00Jul 31$0.14$0.15$0.29$34.71$38.29
$39.00$35.50Jul 31$0.05$0.24$0.29$35.21$39.29
$38.50$35.50Jul 31$0.08$0.24$0.32$35.18$38.82
$37.50$34.50Jul 31$0.24$0.10$0.34$34.16$37.84
$38.00$35.50Jul 31$0.14$0.24$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 6.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
32/3435/36Sep 4$0.81$0.194.26$32.69$35.81
34/3536/36Aug 14$0.40$0.104.00$34.60$36.40
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
34/3436/36Sep 4$0.40$0.104.00$33.60$36.40
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40

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$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.09$0.9110.11
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$38.00$39.00$40.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 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 $-0.67, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 28-$0.07$0.93
$41.00$42.001:2Aug 28-$0.09$0.91
$42.00$43.001:2Aug 31-$0.09$0.91
$41.00$42.001:2Aug 31-$0.10$0.90
$40.00$41.001:2Aug 28-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$37.001:2Sep 4-$0.67$1.33
$31.00$30.001:2Aug 31-$0.14$0.86
$31.00$30.001:2Sep 4-$0.16$0.84
$32.00$31.001:2Aug 31-$0.19$0.81
$33.00$32.001:2Aug 31-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.32%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.580.491.3%4.32%5.58%--37
$37.00Aug 31$1.460.481.3%4.00%5.25%2412.0K
$37.00Aug 28$1.400.481.3%3.83%5.09%1891.4K
$37.50Sep 4$1.350.442.6%3.69%6.32%21
$37.00Aug 21$1.200.471.3%3.28%4.54%1.5K35.7K
$37.50Aug 28$1.170.432.6%3.20%5.83%773.1K
$38.00Sep 4$1.140.404.0%3.12%7.12%295
$38.00Aug 31$1.030.394.0%2.82%6.81%1832.2K
$37.50Aug 21$0.980.412.6%2.68%5.31%3132.8K
$37.00Aug 14$0.970.461.3%2.65%3.91%1.1K3.8K

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 72,559
Total Puts 33,079
Put/Call Ratio 0.46
Net Difference 39,480

Prior's Put/Call Breakdown

Total Calls 95,435
Total Puts 56,985
Put/Call Ratio 0.60
Net Difference 38,450

Prior 7-Day Put/Call Summary

Total Calls 703,458
Total Puts 385,794
Average Put/Call Ratio 0.48
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