Tour v436
IBIT
iShares Bitcoin Trust ETF
$35.74 -2.80%
7/28 10:30

Option Volume

Detail
Current (07/28 10:30am) 131,664
Calls: 87,624 (67%)
Puts: 44,040 (33%)
Prior (07/27) 82,399
Calls: 56,136 (68%)
Puts: 26,263 (32%)
Current vs Prior +59.79%
Calls: +56.09% (Calls)
Puts: +67.69% (Puts)
Prior 7-Day Total 1,413,009
Calls: 896,338 (63%)
Puts: 516,671 (37%)
Prior 7-Day Average 201,858
Calls: 128,048 (63%)
Puts: 73,810 (37%)
Current vs Prior 7-Day Avg -34.77%
Calls: -31.57%
Puts: -40.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 10:30am) $11.94M
Calls: $7.06M (59%)
Puts: $4.88M (41%)
Prior (07/27) $7.21M
Calls: $4.38M (61%)
Puts: $2.83M (39%)
Current vs Prior +65.61%
Calls: +61.29%
Puts: +72.29%
Prior 7-Day Total $124.13M
Calls: $62.33M (50%)
Puts: $61.80M (50%)
Prior 7-Day Average $17.73M
Calls: $8.90M (50%)
Puts: $8.83M (50%)
Current vs Prior 7-Day Avg -32.67%
Calls: -20.66%
Puts: -44.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 10:30am) 0.50
Prior (07/27) 0.47
Current vs Prior +7.43%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -5.11%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 10:30am) 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 3.81% | 5.71%8.34% | 12.93%
Prior 3.92% | 5.60%8.10% | 12.59%
Current vs Prior -2.83% | +1.88%+2.88% | +2.66%
Prior 7-Day Avg 4.23% | 5.91%8.41% | 12.82%
Current vs 7-Day Avg -9.99% | -3.42%-0.89% | +0.87%
Prior 7-Day Eod 3.92% | 5.60%8.10% | 12.59%
Current vs 7-Day Eod -2.83% | +1.88%+2.88% | +2.66%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.67% | 1.96%
Calls: 4.35% | 1.90%
Puts: 2.99% | 2.02%
Prior 4.17% | 2.92%
Calls: 4.05% | 2.80%
Puts: 4.29% | 3.03%
Current vs Prior -11.99% | -32.88%
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% | -28.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.50.

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
10:30BULLISHBULLISHBULLISH
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 224 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.306.35$6.320.8%--0.9729
$36.50Aug 211.031.04$1.041.0%2110.43599
$33.00Jul 312.792.82$2.811.1%140.941.1K
$32.00Aug 144.004.05$4.031.2%--0.8818
$35.50Aug 211.541.56$1.551.3%1580.55174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.254.30$4.281.2%40.941.5K
$36.50Aug 211.681.70$1.691.2%1180.571.1K
$36.00Aug 311.651.67$1.661.2%400.502.1K
$37.50Aug 282.452.48$2.471.2%--0.65513
$37.00Aug 312.182.21$2.201.4%50.606.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 70.050.06$0.0616.7%790.0611.6K
$41.00Aug 140.050.06$0.0616.7%580.053.7K
$37.50Jul 310.060.07$0.0714.3%5.4K0.1024.3K
$39.00Aug 70.070.08$0.0812.5%2.9K0.0814.6K
$40.50Aug 140.070.08$0.0812.5%4.5K0.065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 70.050.06$0.0616.7%--0.042.5K
$33.50Jul 310.060.07$0.0714.3%5820.0822.9K
$30.50Aug 70.060.07$0.0714.3%--0.04722
$31.00Aug 70.070.08$0.0812.5%10.05633
$31.50Aug 70.080.09$0.0911.1%40.06145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 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 313.753.80$3.781.3%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. 214 active (total vol 95.5K, top 11.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.110.12$0.128.3%11.2K0.119.0K
$38.00Jul 310.030.04$0.0425.0%6.0K0.0666.1K
$37.50Jul 310.060.07$0.0714.3%5.4K0.1024.3K
$40.00Aug 210.170.19$0.1811.1%5.0K0.1231.6K
$37.00Jul 310.120.13$0.137.7%4.9K0.1829.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.351.39$1.372.9%2.9K0.8219.8K
$37.00Aug 71.591.62$1.611.9%2.7K0.70947
$34.00Aug 210.690.71$0.702.9%2.6K0.2914.9K
$35.00Jul 310.260.28$0.277.4%2.1K0.2924.1K
$36.00Jul 310.660.68$0.673.0%1.4K0.5727.3K

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 37.2%, max 93.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 468.5%35.9%90.8%1253.3K
$30.00Jul 31Aug 3186.6%47.3%82.9%--417
$29.00Jul 31Aug 2195.8%52.7%82.0%--115
$41.50Jul 31Sep 464.0%36.0%77.5%79633
$41.00Jul 31Sep 459.4%35.6%66.6%4911.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 31Sep 495.8%49.5%93.6%2025.0K
$42.00Jul 31Aug 3168.5%35.9%90.7%--484
$30.00Jul 31Sep 486.6%47.2%83.4%49.3K
$30.50Jul 31Aug 2879.4%46.7%70.3%6160
$41.00Jul 31Aug 3159.4%35.4%67.6%--901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 28$0.10$0.90$0.109.00$40.10
$40.00$41.00Aug 31$0.10$0.90$0.109.00$40.10
$39.00$40.00Aug 31$0.17$0.83$0.174.88$39.17
$38.00$38.50Aug 21$0.11$0.39$0.113.55$38.11
$38.50$39.00Aug 28$0.11$0.39$0.113.55$38.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 4$0.11$0.89$0.118.09$30.89
$32.00$31.00Aug 31$0.13$0.87$0.136.69$31.87
$33.00$32.00Aug 31$0.18$0.82$0.184.56$32.82
$35.00$34.50Jul 31$0.10$0.40$0.104.00$34.90
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$31.00$32.00Aug 31$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$32.00$33.00Aug 31$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$40.00$39.00Aug 31$0.85$0.85$0.155.67$39.15
$40.00$38.50Aug 28$1.25$1.25$0.255.00$38.75
$40.00$39.00Sep 4$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 31Aug 7$0.0646.9%36.0%
$38.50Jul 31Aug 7$0.1041.1%35.7%
$30.00Jul 31Aug 7$0.1286.6%60.3%
$32.00Jul 31Aug 7$0.1263.4%48.1%
$38.00Jul 31Aug 7$0.1441.2%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 31Aug 7$0.0579.4%57.4%
$39.50Jul 31Aug 14$0.0545.0%35.6%
$31.00Jul 31Aug 7$0.0672.4%54.2%
$31.50Jul 31Aug 7$0.0670.9%50.7%
$32.00Jul 31Aug 7$0.0863.4%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 3.08% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 31$0.43$0.67$1.10$34.90$37.103.08%
$35.50Jul 31$0.69$0.43$1.12$34.38$36.623.13%
$36.50Jul 31$0.25$0.99$1.24$35.26$37.743.47%
$35.00Jul 31$1.04$0.27$1.31$33.69$36.313.67%
$37.00Jul 31$0.13$1.37$1.50$35.50$38.504.20%
$34.50Jul 31$1.43$0.17$1.60$32.90$36.104.48%
$36.00Aug 7$0.78$0.99$1.77$34.23$37.774.95%
$35.50Aug 7$1.05$0.76$1.81$33.69$37.315.06%
$36.50Aug 7$0.56$1.27$1.83$34.67$38.335.12%
$37.50Jul 31$0.07$1.86$1.93$35.57$39.435.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 3.96%)

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$0.07$0.07$0.14$33.36$37.64
$38.00$34.00Jul 31$0.04$0.10$0.14$33.86$38.14
$37.50$34.00Jul 31$0.07$0.10$0.17$33.83$37.67
$37.00$33.50Jul 31$0.13$0.07$0.20$33.30$37.20
$38.00$34.50Jul 31$0.04$0.17$0.21$34.29$38.21
$37.00$34.00Jul 31$0.13$0.10$0.23$33.77$37.23
$37.50$34.50Jul 31$0.07$0.17$0.24$34.26$37.74
$37.00$34.50Jul 31$0.13$0.17$0.30$34.20$37.30
$38.00$35.00Jul 31$0.04$0.27$0.31$34.69$38.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 5.25, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.84$0.165.25$32.16$34.84
37/3839/40Aug 31$0.83$0.174.88$37.17$39.83
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
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
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
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
35/3637/38Sep 4$0.79$0.213.76$35.21$37.79
37/3838/39Sep 4$0.79$0.213.76$37.21$39.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$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
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$37.00$38.00$39.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 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 $-0.85, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 4-$0.85$1.15
$41.00$42.001:2Aug 28-$0.06$0.94
$41.00$42.001:2Aug 31-$0.07$0.93
$40.00$41.001:2Aug 28-$0.08$0.92
$40.00$41.001:2Aug 31-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31$0.00$1.00
$30.00$29.001:2Aug 21-$0.08$0.92
$30.00$29.001:2Aug 31-$0.14$0.86
$30.00$29.001:2Sep 4-$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. 65 found (best yield 4.59%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 4$1.640.500.7%4.59%5.32%412
$36.00Aug 31$1.530.500.7%4.28%5.01%1343.8K
$36.00Aug 28$1.470.500.7%4.11%4.84%9143
$36.50Sep 4$1.400.462.1%3.92%6.04%--19
$36.00Aug 21$1.260.490.7%3.53%4.25%45934.2K
$36.50Aug 28$1.220.452.1%3.41%5.54%23240
$37.00Sep 4$1.180.413.5%3.30%6.83%742
$37.00Aug 31$1.070.403.5%2.99%6.52%1832.0K
$36.00Aug 14$1.030.480.7%2.88%3.61%531.5K
$36.50Aug 21$1.030.432.1%2.88%5.01%211599

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 87,624
Total Puts 44,040
Put/Call Ratio 0.50
Net Difference 43,584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 896,338
Total Puts 516,671
Average Put/Call Ratio 0.53
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