Tour v440
IBIT
iShares Bitcoin Trust ETF
$35.87 -2.45%
7/28 11:00

Option Volume

Detail
Current (07/28 11:00am) 164,181
Calls: 113,636 (69%)
Puts: 50,545 (31%)
Prior (07/27) 107,474
Calls: 73,934 (69%)
Puts: 33,540 (31%)
Current vs Prior +52.76%
Calls: +53.70% (Calls)
Puts: +50.70% (Puts)
Prior 7-Day Total 1,562,398
Calls: 994,529 (64%)
Puts: 567,869 (36%)
Prior 7-Day Average 223,199
Calls: 142,075 (64%)
Puts: 81,124 (36%)
Current vs Prior 7-Day Avg -26.44%
Calls: -20.02%
Puts: -37.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/28 11:00am) $13.69M
Calls: $8.35M (61%)
Puts: $5.33M (39%)
Prior (07/27) $9.77M
Calls: $5.64M (58%)
Puts: $4.14M (42%)
Current vs Prior +40.01%
Calls: +48.16%
Puts: +28.90%
Prior 7-Day Total $134.88M
Calls: $70.41M (52%)
Puts: $64.47M (48%)
Prior 7-Day Average $19.27M
Calls: $10.06M (52%)
Puts: $9.21M (48%)
Current vs Prior 7-Day Avg -28.97%
Calls: -16.96%
Puts: -42.10%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/28 11:00am) 0.44
Prior (07/27) 0.45
Current vs Prior -1.95%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -17.05%
Sentiment BULLISH

Open Interest

Detail
Current (07/28 11:00am) 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 3.76% | 5.63%8.20% | 12.77%
Prior 3.92% | 5.60%8.10% | 12.59%
Current vs Prior -3.90% | +0.52%+1.13% | +1.40%
Prior 7-Day Avg 4.23% | 5.91%8.41% | 12.82%
Current vs 7-Day Avg -10.98% | -4.71%-2.57% | -0.37%
Prior 7-Day Eod 3.92% | 5.60%8.10% | 12.59%
Current vs 7-Day Eod -3.90% | +0.52%+1.13% | +1.40%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.67% | 2.00%
Calls: 3.90% | 1.80%
Puts: 3.45% | 2.20%
Prior 4.17% | 2.92%
Calls: 4.05% | 2.80%
Puts: 4.29% | 3.03%
Current vs Prior -11.99% | -31.51%
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% | -27.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($8.35M). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (113,636 calls vs 50,545 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
11:00BULLISHBULLISHBULLISH
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 228 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 217.057.10$7.070.7%--0.9582
$30.00Aug 75.956.00$5.980.8%--0.9681
$31.00Aug 315.305.35$5.320.9%--0.8764
$31.00Aug 215.155.20$5.181.0%--0.90235
$34.00Aug 212.602.63$2.621.1%30.726.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 281.761.78$1.771.1%1440.541.3K
$37.50Aug 282.342.37$2.361.3%--0.64513
$38.50Aug 212.932.97$2.951.4%10.77501
$43.00Aug 217.107.20$7.151.4%900.93971
$43.00Aug 287.107.20$7.151.4%--0.9213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 70.050.06$0.0616.7%790.0611.6K
$43.00Aug 210.050.06$0.0616.7%1810.048.7K
$41.00Aug 140.060.07$0.0714.3%580.063.7K
$37.50Jul 310.070.08$0.0812.5%5.7K0.1224.3K
$39.00Aug 70.080.09$0.0911.1%2.9K0.0914.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 310.050.06$0.0616.7%5840.0722.9K
$30.00Aug 70.050.06$0.0616.7%--0.042.5K
$29.00Aug 140.070.08$0.0812.5%20.04724
$34.00Jul 310.080.09$0.0911.1%1.1K0.1112.6K
$31.50Aug 70.080.09$0.0911.1%40.06145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 316.757.00$6.883.6%--0.9933
$30.00Jul 315.756.00$5.884.3%--0.99184
$31.00Jul 314.705.05$4.887.2%--0.98295
$31.50Jul 314.254.55$4.406.8%10.986
$32.00Jul 313.853.95$3.902.6%10.97269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 313.053.25$3.156.3%151.001.6K
$39.50Jul 313.503.85$3.689.5%--1.0011
$40.00Jul 314.004.25$4.136.1%41.002.5K
$41.00Jul 315.005.25$5.134.9%--1.00661
$42.00Jul 316.006.35$6.185.7%--1.0056

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 124.7K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.130.15$0.1414.3%13.4K0.2029.8K
$38.50Aug 70.120.13$0.137.7%11.2K0.129.0K
$38.00Jul 310.030.04$0.0425.0%10.3K0.0666.1K
$37.50Jul 310.070.08$0.0812.5%5.7K0.1224.3K
$38.00Aug 70.190.20$0.205.0%5.3K0.172.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.241.27$1.252.4%3.4K0.8019.8K
$37.00Aug 71.481.52$1.502.7%3.2K0.69947
$34.00Aug 210.630.65$0.643.1%2.6K0.2814.9K
$35.00Jul 310.220.23$0.234.3%2.2K0.2624.1K
$36.00Jul 310.570.59$0.583.4%1.8K0.5327.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 41.0%, max 107.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 476.0%36.7%107.4%124.2K
$30.00Jul 31Aug 3188.7%47.2%87.9%--417
$42.00Jul 31Sep 467.3%35.9%87.2%2853.3K
$29.00Jul 31Aug 2197.7%52.8%84.9%--115
$41.50Jul 31Sep 462.8%35.8%75.5%79633
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 3176.0%37.1%105.0%298
$29.00Jul 31Sep 497.7%49.6%96.9%2025.0K
$30.00Jul 31Sep 488.7%47.0%88.8%49.3K
$42.00Jul 31Aug 3167.3%35.9%87.6%--484
$30.50Jul 31Aug 2881.2%46.3%75.5%6160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 31$0.11$0.89$0.118.09$40.11
$39.00$40.00Aug 31$0.16$0.84$0.165.25$39.16
$38.50$39.00Aug 28$0.10$0.40$0.104.00$38.60
$38.00$38.50Aug 21$0.11$0.39$0.113.55$38.11
$37.50$38.00Aug 14$0.12$0.38$0.123.17$37.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 4$0.10$0.90$0.109.00$30.90
$32.00$31.00Aug 31$0.11$0.89$0.118.09$31.89
$33.00$32.00Aug 31$0.17$0.83$0.174.88$32.83
$34.50$34.00Aug 7$0.10$0.40$0.104.00$34.40
$33.50$33.00Aug 21$0.10$0.40$0.104.00$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 6.69, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.87$0.87$0.136.69$31.87
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$34.00$34.50Aug 7$0.40$0.40$0.104.00$34.40
$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$1.25$1.25$0.255.00$38.75
$40.00$39.00Sep 4$0.83$0.83$0.174.88$39.17
$39.00$38.50Aug 21$0.40$0.40$0.104.00$38.60
$37.00$36.50Jul 31$0.39$0.39$0.113.55$36.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 31Aug 7$0.0745.4%36.0%
$30.00Jul 31Aug 7$0.1088.7%61.3%
$38.50Jul 31Aug 7$0.1139.6%35.3%
$32.00Jul 31Aug 7$0.1365.3%48.7%
$33.00Jul 31Aug 7$0.1556.6%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Jul 31Aug 7$0.0574.2%54.5%
$39.00Jul 31Aug 7$0.0545.4%36.0%
$43.00Jul 31Aug 21$0.0576.0%38.9%
$31.50Jul 31Aug 7$0.0766.9%51.9%
$32.00Jul 31Aug 7$0.0765.3%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.93% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 31$0.47$0.58$1.05$34.95$37.052.93%
$36.50Jul 31$0.27$0.86$1.13$35.37$37.633.15%
$35.50Jul 31$0.77$0.37$1.14$34.36$36.643.18%
$35.00Jul 31$1.12$0.23$1.35$33.65$36.353.76%
$37.00Jul 31$0.14$1.25$1.39$35.61$38.393.88%
$34.50Jul 31$1.54$0.14$1.68$32.82$36.184.68%
$36.00Aug 7$0.83$0.91$1.74$34.26$37.744.85%
$37.50Jul 31$0.08$1.69$1.77$35.73$39.274.93%
$36.50Aug 7$0.60$1.18$1.78$34.72$38.284.96%
$35.50Aug 7$1.11$0.69$1.80$33.70$37.305.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$33.50Jul 31$0.04$0.06$0.10$33.40$38.10
$38.00$34.00Jul 31$0.04$0.09$0.13$33.87$38.13
$37.50$33.50Jul 31$0.08$0.06$0.14$33.36$37.64
$37.50$34.00Jul 31$0.08$0.09$0.17$33.83$37.67
$38.00$34.50Jul 31$0.04$0.14$0.18$34.32$38.18
$37.00$33.50Jul 31$0.14$0.06$0.20$33.30$37.20
$37.50$34.50Jul 31$0.08$0.14$0.22$34.28$37.72
$37.00$34.00Jul 31$0.14$0.09$0.23$33.77$37.23
$38.00$35.00Jul 31$0.04$0.23$0.27$34.73$38.27
$37.00$34.50Jul 31$0.14$0.14$0.28$34.22$37.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.86$0.146.14$31.14$33.86
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.81$0.194.26$33.19$35.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
33/3435/36Aug 21$0.40$0.104.00$33.10$35.40
33/3435/36Aug 28$0.40$0.104.00$33.10$35.40
31/3234/35Aug 31$0.80$0.204.00$31.20$34.80
34/3536/37Sep 4$0.40$0.104.00$34.60$36.90
34/3536/37Aug 31$0.79$0.213.76$34.21$36.79
33/3436/36Aug 21$0.39$0.113.55$33.11$35.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 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$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.88, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$35.001:2Sep 4-$0.88$1.12
$41.00$42.001:2Aug 28-$0.07$0.93
$42.00$43.001:2Aug 31-$0.07$0.93
$41.00$42.001:2Aug 31-$0.08$0.92
$40.00$41.001:2Aug 28-$0.09$0.91
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$29.001:2Aug 31-$0.13$0.87
$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. 70 found (best yield 4.71%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 4$1.690.510.4%4.71%5.07%412
$36.00Aug 31$1.560.510.4%4.35%4.71%2683.8K
$36.00Aug 28$1.500.510.4%4.18%4.54%25143
$36.50Sep 4$1.440.471.8%4.01%5.77%819
$36.00Aug 21$1.300.510.4%3.62%3.99%48434.2K
$36.50Aug 28$1.250.461.8%3.48%5.24%23240
$37.00Sep 4$1.220.423.1%3.40%6.55%842
$37.00Aug 31$1.090.413.1%3.04%6.19%2102.0K
$36.00Aug 14$1.070.500.4%2.98%3.35%861.5K
$36.50Aug 21$1.060.451.8%2.96%4.71%227599

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 113,636
Total Puts 50,545
Put/Call Ratio 0.44
Net Difference 63,091

Prior's Put/Call Breakdown

Total Calls 73,934
Total Puts 33,540
Put/Call Ratio 0.45
Net Difference 40,394

Prior 7-Day Put/Call Summary

Total Calls 994,529
Total Puts 567,869
Average Put/Call Ratio 0.54
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