Tour v436
IBIT
iShares Bitcoin Trust ETF
$35.63 -3.11%
7/28 10:20

Option Volume

Detail
Current (07/28 10:20am) 119,558
Calls: 81,439 (68%)
Puts: 38,119 (32%)
Prior (07/27) 73,732
Calls: 52,652 (71%)
Puts: 21,080 (29%)
Current vs Prior +62.15%
Calls: +54.67% (Calls)
Puts: +80.83% (Puts)
Prior 7-Day Total 1,338,523
Calls: 854,319 (64%)
Puts: 484,204 (36%)
Prior 7-Day Average 191,217
Calls: 122,045 (64%)
Puts: 69,172 (36%)
Current vs Prior 7-Day Avg -37.48%
Calls: -33.27%
Puts: -44.89%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 10:20am) $11.05M
Calls: $6.25M (57%)
Puts: $4.80M (43%)
Prior (07/27) $6.46M
Calls: $4.28M (66%)
Puts: $2.18M (34%)
Current vs Prior +71.09%
Calls: +45.97%
Puts: +120.45%
Prior 7-Day Total $117.87M
Calls: $59.55M (51%)
Puts: $58.33M (49%)
Prior 7-Day Average $16.84M
Calls: $8.51M (51%)
Puts: $8.33M (49%)
Current vs Prior 7-Day Avg -34.39%
Calls: -26.58%
Puts: -42.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 10:20am) 0.47
Prior (07/27) 0.40
Current vs Prior +16.91%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -6.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 10:20am) 6,091,836
Calls: 3,624,979 (60%)
Puts: 2,466,857 (40%)
Prior (07/27) 6,041,750
Calls: 3,585,488 (59%)
Puts: 2,456,262 (41%)
Current vs Prior +0.83%
Prior 7-Day Total 42,708,315
Calls: 25,377,538 (59%)
Puts: 17,330,777 (41%)
Prior 7-Day Average 6,101,187
Calls: 3,625,362 (59%)
Puts: 2,475,825 (41%)
Current vs Prior 7-Day Avg -0.15%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.85% | 5.78%8.42% | 12.99%
Prior 3.92% | 5.60%8.10% | 12.59%
Current vs Prior -1.82% | +3.20%+3.89% | +3.20%
Prior 7-Day Avg 4.23% | 5.91%8.41% | 12.82%
Current vs 7-Day Avg -9.05% | -2.17%+0.09% | +1.40%
Prior 7-Day Eod 3.92% | 5.60%8.10% | 12.59%
Current vs 7-Day Eod -1.82% | +3.20%+3.89% | +3.20%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.94% | 1.94%
Calls: 3.17% | 2.00%
Puts: 2.70% | 1.89%
Prior 4.17% | 2.92%
Calls: 4.05% | 2.80%
Puts: 4.29% | 3.03%
Current vs Prior -29.50% | -33.56%
Prior 7-Day Avg 3.30% | 2.76%
Calls: 3.15% | 3.05%
Puts: 3.46% | 2.46%
Current vs 7-Day Avg -11.04% | -29.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (81,439 calls vs 38,119 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
10:20BULLISHBULLISHBULLISH
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 226 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.206.25$6.230.8%--0.9729
$30.00Aug 75.705.75$5.730.9%--0.9681
$31.00Aug 315.105.15$5.131.0%--0.8664
$35.50Aug 281.691.71$1.701.2%1520.54464
$32.00Aug 214.054.10$4.071.2%--0.85231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.354.40$4.381.1%40.941.5K
$38.00Jul 312.372.40$2.381.3%3100.943.5K
$36.50Aug 141.561.58$1.571.3%1340.60935
$37.00Aug 312.262.29$2.281.3%20.616.5K
$36.00Aug 211.491.51$1.501.3%8970.5217.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 310.050.06$0.0616.7%5.4K0.0924.3K
$41.00Aug 140.050.06$0.0616.7%580.053.7K
$42.00Aug 210.070.08$0.0812.5%2060.0513.4K
$41.50Aug 210.080.09$0.0911.1%280.062.1K
$40.00Aug 140.090.10$0.1010.0%5530.084.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 70.050.06$0.0616.7%--0.042.5K
$33.50Jul 310.060.07$0.0714.3%5320.0922.9K
$30.50Aug 70.060.07$0.0714.3%--0.04722
$31.00Aug 70.070.08$0.0812.5%10.05633
$29.00Aug 140.070.08$0.0812.5%--0.04724

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 316.606.90$6.754.4%--0.9933
$30.00Jul 315.605.85$5.734.4%--0.99184
$31.00Jul 314.604.90$4.756.3%--0.98295
$31.50Jul 314.104.35$4.225.9%10.976
$32.00Jul 313.653.70$3.681.4%10.97269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 312.712.92$2.827.4%11.0077
$39.00Jul 313.203.45$3.337.5%151.001.6K
$39.50Jul 313.653.95$3.807.9%--1.0011
$40.00Jul 314.204.45$4.335.8%41.002.5K
$41.00Jul 315.205.45$5.334.7%--1.00661

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 89.6K, top 11.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.100.11$0.119.1%11.2K0.109.0K
$38.00Jul 310.030.04$0.0425.0%6.0K0.0666.1K
$37.50Jul 310.050.06$0.0616.7%5.4K0.0924.3K
$37.00Jul 310.110.12$0.128.3%4.8K0.1629.8K
$40.50Aug 140.060.08$0.0728.6%4.5K0.065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.451.48$1.472.0%2.9K0.8419.8K
$37.00Aug 71.671.71$1.692.4%2.7K0.72947
$34.00Aug 210.720.74$0.732.7%2.4K0.3014.9K
$35.00Jul 310.300.31$0.313.2%2.1K0.3224.1K
$36.00Jul 310.730.75$0.742.7%1.3K0.6027.3K

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 36.7%, max 92.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 469.6%36.4%91.3%1253.3K
$30.00Jul 31Aug 3185.1%47.2%80.2%--417
$29.00Jul 31Aug 2194.4%52.5%79.8%--115
$41.50Jul 31Sep 465.1%36.6%78.0%79633
$41.00Jul 31Sep 460.6%36.2%67.3%4911.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 31Sep 494.4%49.0%92.7%2025.0K
$42.00Jul 31Aug 3169.6%36.5%90.9%--484
$30.00Jul 31Sep 485.1%46.9%81.5%49.3K
$41.00Jul 31Aug 3160.6%35.6%70.2%--901
$30.50Jul 31Aug 2878.0%46.5%67.9%6160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 6.69, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 31$0.16$0.84$0.165.25$39.16
$36.50$37.00Jul 31$0.10$0.40$0.104.00$36.60
$39.00$39.50Sep 4$0.10$0.40$0.104.00$39.10
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$38.50$39.00Aug 28$0.11$0.39$0.113.55$38.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 31$0.13$0.87$0.136.69$31.87
$32.00$31.00Sep 4$0.14$0.86$0.146.14$31.86
$33.00$32.00Aug 31$0.19$0.81$0.194.26$32.81
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 7.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$31.00$32.00Aug 31$0.88$0.88$0.127.33$31.88
$32.00$33.00Aug 21$0.84$0.84$0.165.25$32.84
$32.00$33.00Aug 31$0.80$0.80$0.204.00$32.80
$33.00$33.50Aug 21$0.39$0.39$0.113.55$33.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$40.00$38.50Aug 28$1.27$1.27$0.235.52$38.73
$40.00$39.00Sep 4$0.82$0.82$0.184.56$39.18
$37.00$36.50Jul 31$0.40$0.40$0.104.00$36.60
$38.00$37.50Aug 14$0.39$0.39$0.113.55$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 31Aug 7$0.0548.3%36.4%
$32.50Jul 31Aug 7$0.0857.9%46.2%
$38.50Jul 31Aug 7$0.0942.5%35.9%
$29.00Jul 31Aug 21$0.1094.4%52.5%
$32.00Jul 31Aug 7$0.1261.8%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 31Aug 7$0.0578.0%56.5%
$31.00Jul 31Aug 7$0.0670.9%53.3%
$31.50Jul 31Aug 7$0.0769.3%51.0%
$39.00Jul 31Aug 7$0.0748.3%36.4%
$32.00Jul 31Aug 7$0.0961.8%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 3.14% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 31$0.63$0.49$1.12$34.38$36.623.14%
$36.00Jul 31$0.39$0.74$1.13$34.87$37.133.17%
$35.00Jul 31$0.96$0.31$1.27$33.73$36.273.56%
$36.50Jul 31$0.22$1.07$1.29$35.21$37.793.62%
$34.50Jul 31$1.40$0.19$1.59$32.91$36.094.46%
$37.00Jul 31$0.12$1.47$1.59$35.41$38.594.46%
$36.00Aug 7$0.74$1.06$1.80$34.20$37.805.05%
$35.50Aug 7$1.00$0.82$1.82$33.68$37.325.11%
$36.50Aug 7$0.53$1.35$1.88$34.62$38.385.28%
$34.00Jul 31$1.77$0.12$1.89$32.11$35.895.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$33.50Jul 31$0.04$0.07$0.11$33.39$38.11
$37.50$33.50Jul 31$0.06$0.07$0.13$33.37$37.63
$38.00$34.00Jul 31$0.04$0.12$0.16$33.84$38.16
$37.50$34.00Jul 31$0.06$0.12$0.18$33.82$37.68
$37.00$33.50Jul 31$0.12$0.07$0.19$33.31$37.19
$38.00$34.50Jul 31$0.04$0.19$0.23$34.27$38.23
$37.00$34.00Jul 31$0.12$0.12$0.24$33.76$37.24
$37.50$34.50Jul 31$0.06$0.19$0.25$34.25$37.75
$36.50$33.50Jul 31$0.22$0.07$0.29$33.21$36.79
$37.00$34.50Jul 31$0.12$0.19$0.31$34.19$37.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.87$0.136.69$31.13$33.87
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
37/3839/40Aug 31$0.83$0.174.88$37.17$39.83
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
34/3436/36Aug 14$0.40$0.104.00$34.10$35.90
34/3436/36Sep 4$0.40$0.104.00$34.10$36.40
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
36/3738/39Sep 4$0.40$0.104.00$36.60$38.90
31/3234/35Aug 31$0.79$0.213.76$31.21$34.79
34/3536/37Aug 31$0.79$0.213.76$34.21$36.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Sep 4$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 $-0.78, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 4-$0.78$1.22
$41.00$42.001:2Aug 28-$0.06$0.94
$41.00$42.001:2Aug 31-$0.08$0.92
$40.00$41.001:2Aug 28-$0.09$0.91
$40.00$41.001:2Aug 31-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31$0.00$1.00
$30.00$29.001:2Aug 21-$0.07$0.93
$30.00$29.001:2Sep 4-$0.14$0.86
$30.00$29.001:2Aug 31-$0.15$0.85
$31.00$30.001:2Aug 31-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.49%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 4$1.600.491.0%4.49%5.53%42
$36.00Aug 31$1.480.491.0%4.15%5.19%383.8K
$36.00Aug 28$1.420.491.0%3.99%5.02%3143
$36.50Sep 4$1.360.452.4%3.82%6.26%--19
$36.00Aug 21$1.220.481.0%3.42%4.46%20834.2K
$36.50Aug 28$1.190.442.4%3.34%5.78%22240
$37.00Sep 4$1.140.403.9%3.20%7.04%--42
$37.00Aug 31$1.030.393.9%2.89%6.74%992.0K
$36.00Aug 14$0.990.471.0%2.78%3.82%391.5K
$36.50Aug 21$0.990.422.4%2.78%5.22%134599

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 81,439
Total Puts 38,119
Put/Call Ratio 0.47
Net Difference 43,320

Prior's Put/Call Breakdown

Total Calls 52,652
Total Puts 21,080
Put/Call Ratio 0.40
Net Difference 31,572

Prior 7-Day Put/Call Summary

Total Calls 854,319
Total Puts 484,204
Average Put/Call Ratio 0.50
Ratio Trend Rising

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