Tour v452
IBIT
iShares Bitcoin Trust ETF
$36.38 +0.65%
7/29 10:20

Option Volume

Detail
Current (07/29 10:20am) 64,979
Calls: 38,083 (59%)
Puts: 26,896 (41%)
Prior (07/28) 119,558
Calls: 81,439 (68%)
Puts: 38,119 (32%)
Current vs Prior -45.65%
Calls: -53.24% (Calls)
Puts: -29.44% (Puts)
Prior 7-Day Total 1,347,415
Calls: 814,574 (60%)
Puts: 532,841 (40%)
Prior 7-Day Average 192,487
Calls: 116,367 (60%)
Puts: 76,120 (40%)
Current vs Prior 7-Day Avg -66.24%
Calls: -67.27%
Puts: -64.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:20am) $6.04M
Calls: $4.25M (70%)
Puts: $1.80M (30%)
Prior (07/28) $11.05M
Calls: $6.25M (57%)
Puts: $4.80M (43%)
Current vs Prior -45.30%
Calls: -32.00%
Puts: -62.60%
Prior 7-Day Total $114.36M
Calls: $54.69M (48%)
Puts: $59.67M (52%)
Prior 7-Day Average $16.34M
Calls: $7.81M (48%)
Puts: $8.52M (52%)
Current vs Prior 7-Day Avg -63.01%
Calls: -45.64%
Puts: -78.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 10:20am) 0.71
Prior (07/28) 0.47
Current vs Prior +50.89%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -3.66%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 10:20am) 6,184,384
Calls: 3,690,502 (60%)
Puts: 2,493,882 (40%)
Prior (07/28) 6,091,836
Calls: 3,624,979 (60%)
Puts: 2,466,857 (40%)
Current vs Prior +1.52%
Prior 7-Day Total 43,078,507
Calls: 25,639,630 (60%)
Puts: 17,438,877 (40%)
Prior 7-Day Average 6,154,072
Calls: 3,662,804 (60%)
Puts: 2,491,268 (40%)
Current vs Prior 7-Day Avg +0.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.41% | 5.44%8.08% | 12.53%
Prior 3.57% | 5.51%8.16% | 12.53%
Current vs Prior -4.51% | -1.16%-1.00% | -0.00%
Prior 7-Day Avg 4.01% | 5.78%8.33% | 12.72%
Current vs 7-Day Avg -14.96% | -5.76%-2.98% | -1.48%
Prior 7-Day Eod 3.57% | 5.51%8.16% | 12.53%
Current vs 7-Day Eod -4.51% | -1.16%-1.00% | -0.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.29% | 2.04%
Calls: 2.82% | 1.83%
Puts: 3.77% | 2.25%
Prior 3.92% | 3.01%
Calls: 4.84% | 3.03%
Puts: 2.99% | 3.00%
Current vs Prior -16.07% | -32.23%
Prior 7-Day Avg 3.51% | 2.84%
Calls: 3.71% | 3.05%
Puts: 3.30% | 2.64%
Current vs 7-Day Avg -6.27% | -28.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.25M). Below-average activity with volume down 46% vs prior. P/C ratio rising 51% - increased hedging/bearish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 225 of results (avg 3.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.840.85$0.851.2%1980.434.3K
$32.50Aug 144.104.15$4.131.2%--0.9011
$33.00Aug 213.803.85$3.831.3%--0.843.6K
$33.00Aug 143.653.70$3.681.4%--0.8750
$33.00Aug 73.503.55$3.531.4%600.91242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.691.71$1.701.2%760.64402
$38.00Aug 312.402.43$2.421.2%100.641.2K
$37.00Aug 211.591.61$1.601.3%370.5515.5K
$38.00Aug 282.352.38$2.371.3%--0.6481
$38.00Aug 212.202.23$2.221.4%80.675.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.050.06$0.0616.7%3.3K0.1059.8K
$41.50Aug 140.050.06$0.0616.7%450.05172
$43.00Aug 210.060.07$0.0714.3%10.058.6K
$39.50Aug 70.070.08$0.0812.5%780.0811.6K
$41.00Aug 140.070.08$0.0812.5%1220.063.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 310.050.06$0.0616.7%230.082.1K
$31.00Aug 70.050.06$0.0616.7%110.04634
$31.50Aug 70.060.07$0.0714.3%10.05145
$32.00Aug 70.070.08$0.0812.5%20.06963
$30.00Aug 140.070.08$0.0812.5%--0.04520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.306.55$6.433.9%--0.99184
$31.00Jul 315.305.55$5.434.6%--0.99294
$32.00Jul 314.354.55$4.454.5%--0.99270
$33.00Jul 313.353.50$3.434.4%650.981.1K
$29.50Aug 76.857.10$6.983.6%--0.9829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.453.70$3.587.0%--1.001.3K
$41.00Jul 314.454.70$4.585.5%--1.0019
$42.00Jul 315.455.70$5.584.5%--1.0011
$43.00Aug 76.456.70$6.583.8%51.00--
$39.00Jul 312.612.66$2.641.9%260.961.6K

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 37.0K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.050.06$0.0616.7%3.3K0.1059.8K
$37.00Jul 310.220.24$0.238.7%2.9K0.3137.6K
$37.50Jul 310.110.12$0.128.3%2.6K0.1825.1K
$37.00Aug 70.570.59$0.583.4%1.9K0.404.1K
$39.00Aug 70.110.12$0.128.3%1.7K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.030.04$0.0425.0%4.1K0.0512.3K
$35.00Jul 310.090.10$0.1010.0%1.8K0.1437.0K
$36.00Jul 310.310.32$0.323.1%1.5K0.3727.2K
$35.00Aug 140.560.58$0.573.5%1.1K0.303.3K
$38.00Jul 311.641.69$1.673.0%8710.903.3K

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 47.9%, max 132.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 3184.6%36.3%132.9%1235.3K
$42.00Jul 31Sep 474.0%36.0%105.7%113.4K
$30.00Jul 31Aug 3198.3%48.4%102.8%--417
$41.50Jul 31Sep 468.6%35.9%91.2%--765
$31.00Jul 31Aug 3183.2%45.7%82.1%--358
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 3174.0%35.5%108.5%--439
$30.00Jul 31Sep 498.3%47.5%106.8%49.2K
$30.50Jul 31Aug 2890.7%47.8%89.6%1302
$31.50Jul 31Sep 482.9%44.3%87.2%1194
$31.00Jul 31Sep 483.2%44.8%85.5%56.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 6.69, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 28$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 31$0.14$0.86$0.146.14$40.14
$37.00$37.50Jul 31$0.11$0.39$0.113.55$37.11
$39.00$39.50Aug 28$0.11$0.39$0.113.55$39.11
$39.00$40.00Aug 31$0.22$0.78$0.223.55$39.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.14$0.86$0.146.14$32.86
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$34.00$33.50Aug 21$0.10$0.40$0.104.00$33.90
$34.00$33.00Sep 4$0.21$0.79$0.213.76$33.79
$34.50$34.00Aug 21$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. 123 found (best R:R 7.33, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$31.50$34.50Aug 28$2.51$2.51$0.495.12$34.01
$34.50$35.00Aug 7$0.40$0.40$0.104.00$34.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 31$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 28$0.82$0.82$0.184.56$39.18
$39.50$39.00Aug 21$0.40$0.40$0.104.00$39.10
$40.00$39.00Aug 31$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 31Aug 7$0.0653.4%36.2%
$33.00Jul 31Aug 7$0.1062.6%46.8%
$33.50Jul 31Aug 7$0.1059.6%44.2%
$39.00Jul 31Aug 7$0.1046.6%35.7%
$32.50Aug 7Aug 14$0.1349.3%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0682.9%55.7%
$32.00Jul 31Aug 7$0.0774.6%52.3%
$32.50Jul 31Aug 7$0.0771.1%49.3%
$39.00Jul 31Aug 7$0.0746.6%35.7%
$40.00Jul 31Aug 7$0.0751.5%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.64% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.43$0.53$0.96$35.54$37.462.64%
$36.00Jul 31$0.71$0.32$1.03$34.97$37.032.83%
$37.00Jul 31$0.23$0.84$1.07$35.93$38.072.94%
$35.50Jul 31$1.11$0.18$1.29$34.21$36.793.55%
$37.50Jul 31$0.12$1.20$1.32$36.18$38.823.63%
$35.00Jul 31$1.49$0.10$1.59$33.41$36.594.37%
$36.50Aug 7$0.81$0.89$1.70$34.80$38.204.67%
$38.00Jul 31$0.06$1.67$1.73$36.27$39.734.76%
$37.00Aug 7$0.58$1.17$1.75$35.25$38.754.81%
$36.00Aug 7$1.09$0.67$1.76$34.24$37.764.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.27% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$34.00Jul 31$0.06$0.04$0.10$33.90$38.10
$38.00$34.50Jul 31$0.06$0.06$0.12$34.38$38.12
$37.50$34.00Jul 31$0.12$0.04$0.16$33.84$37.66
$38.00$35.00Jul 31$0.06$0.10$0.16$34.84$38.16
$37.50$34.50Jul 31$0.12$0.06$0.18$34.32$37.68
$37.50$35.00Jul 31$0.12$0.10$0.22$34.78$37.72
$38.00$35.50Jul 31$0.06$0.18$0.24$35.26$38.24
$37.00$34.00Jul 31$0.23$0.04$0.27$33.73$37.27
$37.00$34.50Jul 31$0.23$0.06$0.29$34.21$37.29
$37.50$35.50Jul 31$0.12$0.18$0.30$35.20$37.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 5.67, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
34/3536/36Aug 14$0.40$0.104.00$34.60$36.40
38/3940/40Sep 4$0.80$0.204.00$38.20$40.80
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/36Aug 28$0.39$0.113.55$34.11$36.39
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39
36/3638/38Aug 28$0.39$0.113.55$36.11$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
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
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Sep 4$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. 101 found (best net $-0.28, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$34.501:2Aug 28-$0.28$2.72
$42.00$43.001:2Aug 28-$0.06$0.94
$42.00$43.001:2Aug 31-$0.06$0.94
$41.00$42.001:2Aug 28-$0.08$0.92
$41.00$42.001:2Aug 31-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$34.00$33.001:2Aug 31-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.65%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 4$1.690.510.3%4.65%4.98%1136
$36.50Aug 28$1.510.510.3%4.15%4.48%15316
$37.00Sep 4$1.440.471.7%3.96%5.66%108250
$37.00Aug 31$1.320.461.7%3.63%5.33%622.5K
$36.50Aug 21$1.310.510.3%3.60%3.93%70702
$37.00Aug 28$1.270.461.7%3.49%5.20%31.9K
$37.50Sep 4$1.220.423.1%3.35%6.43%1403
$36.50Aug 14$1.070.500.3%2.94%3.27%1274.0K
$37.00Aug 21$1.070.451.7%2.94%4.65%5536.1K
$37.50Aug 28$1.050.413.1%2.89%5.96%173.2K

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 38,083
Total Puts 26,896
Put/Call Ratio 0.71
Net Difference 11,187

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 814,574
Total Puts 532,841
Average Put/Call Ratio 0.73
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