Tour v452
IBIT
iShares Bitcoin Trust ETF
$36.28 +0.39%
7/29 10:50

Option Volume

Detail
Current (07/29 10:50am) 82,947
Calls: 51,247 (62%)
Puts: 31,700 (38%)
Prior (07/28) 144,774
Calls: 95,679 (66%)
Puts: 49,095 (34%)
Current vs Prior -42.71%
Calls: -46.44% (Calls)
Puts: -35.43% (Puts)
Prior 7-Day Total 1,490,756
Calls: 913,914 (61%)
Puts: 576,842 (39%)
Prior 7-Day Average 212,965
Calls: 130,559 (61%)
Puts: 82,406 (39%)
Current vs Prior 7-Day Avg -61.05%
Calls: -60.75%
Puts: -61.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:50am) $8.38M
Calls: $5.73M (68%)
Puts: $2.65M (32%)
Prior (07/28) $13.11M
Calls: $8.02M (61%)
Puts: $5.09M (39%)
Current vs Prior -36.08%
Calls: -28.58%
Puts: -47.88%
Prior 7-Day Total $132.80M
Calls: $69.42M (52%)
Puts: $63.38M (48%)
Prior 7-Day Average $18.97M
Calls: $9.92M (52%)
Puts: $9.05M (48%)
Current vs Prior 7-Day Avg -55.84%
Calls: -42.27%
Puts: -70.70%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 10:50am) 0.62
Prior (07/28) 0.51
Current vs Prior +20.55%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -0.61%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:50am) 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 3.45% | 5.46%8.10% | 12.54%
Prior 3.57% | 5.51%8.16% | 12.53%
Current vs Prior -3.47% | -0.89%-0.72% | +0.05%
Prior 7-Day Avg 4.01% | 5.78%8.33% | 12.72%
Current vs 7-Day Avg -14.04% | -5.50%-2.71% | -1.42%
Prior 7-Day Eod 3.57% | 5.51%8.16% | 12.53%
Current vs 7-Day Eod -3.47% | -0.89%-0.72% | +0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.46% | 2.50%
Calls: 1.52% | 2.88%
Puts: 3.39% | 2.13%
Prior 3.92% | 3.01%
Calls: 4.84% | 3.03%
Puts: 2.99% | 3.00%
Current vs Prior -37.24% | -16.94%
Prior 7-Day Avg 3.51% | 2.84%
Calls: 3.71% | 3.05%
Puts: 3.30% | 2.64%
Current vs 7-Day Avg -29.91% | -12.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.73M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.62.

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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 222 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 281.011.02$1.021.0%180.403.2K
$32.00Aug 214.604.65$4.631.1%--0.88231
$36.00Aug 311.791.81$1.801.1%20.553.8K
$32.50Aug 73.903.95$3.931.3%--0.9330
$34.00Jul 312.322.35$2.341.3%70.954.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 145.705.75$5.730.9%--0.9416
$37.50Aug 211.941.96$1.951.0%130.621.7K
$38.00Aug 312.462.49$2.481.2%100.651.2K
$38.00Aug 282.412.44$2.421.2%--0.6581
$40.00Aug 213.853.90$3.881.3%20.8511.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 140.050.06$0.0616.7%450.05172
$39.50Aug 70.060.07$0.0714.3%810.0711.6K
$41.00Aug 140.060.07$0.0714.3%1320.063.5K
$43.00Aug 210.060.07$0.0714.3%10.058.6K
$37.50Jul 310.090.10$0.1010.0%3.0K0.1625.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%110.04634
$34.50Jul 310.060.07$0.0714.3%1090.102.1K
$31.50Aug 70.060.07$0.0714.3%10.05145
$32.00Aug 70.070.08$0.0812.5%30.06963
$32.50Aug 70.090.10$0.1010.0%--0.07237

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.206.45$6.333.9%--0.99184
$31.00Jul 315.205.45$5.334.7%--0.99294
$32.00Jul 314.204.45$4.335.8%--0.98270
$33.00Jul 313.253.35$3.303.0%650.981.1K
$29.50Aug 76.757.00$6.883.6%--0.9829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.603.80$3.705.4%--1.001.3K
$41.00Jul 314.604.80$4.704.3%--1.0019
$42.00Jul 315.605.80$5.703.5%--1.0011
$41.00Aug 74.654.80$4.723.2%--1.0012
$43.00Aug 76.606.80$6.703.0%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 46.1K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.040.05$0.0520.0%3.7K0.0859.8K
$37.00Jul 310.200.21$0.214.8%3.4K0.2837.6K
$37.50Jul 310.090.10$0.1010.0%3.0K0.1625.1K
$37.00Aug 70.540.56$0.553.6%1.9K0.384.1K
$39.00Aug 70.100.11$0.119.1%1.7K0.1113.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.030.04$0.0425.0%4.1K0.0612.3K
$35.00Jul 310.110.12$0.128.3%3.2K0.1637.0K
$36.00Jul 310.350.37$0.365.6%1.9K0.4027.2K
$35.00Aug 140.600.61$0.611.6%1.1K0.313.3K
$35.50Jul 310.200.21$0.214.8%9930.268.7K

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 49.1%, max 136.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 3186.3%36.5%136.6%1245.3K
$42.00Jul 31Sep 475.7%36.2%109.1%153.4K
$30.00Jul 31Aug 3197.4%48.6%100.6%--417
$31.00Jul 31Aug 3189.8%45.7%96.7%--358
$41.50Jul 31Sep 470.2%35.8%96.4%--765
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 3175.7%35.5%113.3%--439
$30.00Jul 31Sep 497.4%47.5%105.2%59.2K
$31.00Jul 31Sep 489.8%45.1%99.2%56.9K
$30.50Jul 31Aug 2889.8%47.6%88.8%1302
$41.00Jul 31Aug 3164.7%35.0%84.5%1259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 1.92)

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
$39.00$40.00Aug 31$0.20$0.80$0.204.00$39.20
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 31$0.10$0.90$0.109.00$31.90
$33.00$32.00Aug 31$0.14$0.86$0.146.14$32.86
$34.00$33.50Aug 21$0.10$0.40$0.104.00$33.90
$34.00$33.00Aug 31$0.20$0.80$0.204.00$33.80
$35.00$34.50Aug 7$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. 124 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$31.50$34.00Aug 28$2.10$2.10$0.405.25$33.60
$34.00$34.50Aug 14$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 28$0.90$0.90$0.109.00$40.10
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 28$0.80$0.80$0.204.00$39.20
$40.00$39.00Aug 31$0.80$0.80$0.204.00$39.20
$40.00$39.00Sep 4$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 31Aug 7$0.0652.0%36.0%
$32.00Jul 31Aug 7$0.0778.4%51.4%
$39.00Jul 31Aug 7$0.0948.4%35.9%
$32.50Aug 7Aug 14$0.1249.0%44.5%
$33.50Jul 31Aug 7$0.1458.2%45.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0674.8%54.9%
$32.00Jul 31Aug 7$0.0678.4%51.4%
$32.50Jul 31Aug 7$0.0870.0%49.0%
$39.50Aug 7Aug 14$0.1036.0%35.1%
$33.00Jul 31Aug 7$0.1161.3%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 2.70% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.39$0.59$0.98$35.52$37.482.70%
$36.00Jul 31$0.66$0.36$1.02$34.98$37.022.81%
$37.00Jul 31$0.21$0.91$1.12$35.88$38.123.09%
$35.50Jul 31$1.02$0.21$1.23$34.27$36.733.39%
$37.50Jul 31$0.10$1.31$1.41$36.09$38.913.89%
$35.00Jul 31$1.40$0.12$1.52$33.48$36.524.19%
$36.50Aug 7$0.77$0.94$1.71$34.79$38.214.71%
$36.00Aug 7$1.04$0.71$1.75$34.25$37.754.82%
$37.00Aug 7$0.55$1.23$1.78$35.22$38.784.91%
$38.00Jul 31$0.05$1.75$1.80$36.20$39.804.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$34.00Jul 31$0.05$0.04$0.09$33.91$38.09
$38.00$34.50Jul 31$0.05$0.07$0.12$34.38$38.12
$37.50$34.00Jul 31$0.10$0.04$0.14$33.86$37.64
$37.50$34.50Jul 31$0.10$0.07$0.17$34.33$37.67
$38.00$35.00Jul 31$0.05$0.12$0.17$34.83$38.17
$37.50$35.00Jul 31$0.10$0.12$0.22$34.78$37.72
$37.00$34.00Jul 31$0.21$0.04$0.25$33.75$37.25
$38.00$35.50Jul 31$0.05$0.21$0.26$35.24$38.26
$37.00$34.50Jul 31$0.21$0.07$0.28$34.22$37.28
$37.50$35.50Jul 31$0.10$0.21$0.31$35.19$37.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 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
31/3234/35Aug 31$0.83$0.174.88$31.17$34.83
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
34/3536/37Aug 28$0.40$0.104.00$34.60$36.90
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
35/3637/38Sep 4$0.40$0.104.00$35.10$37.40
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
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/36Aug 28$0.39$0.113.55$34.11$36.39

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
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
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
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 31$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. 102 found (best net $-1.00, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$34.001:2Aug 28-$1.00$1.50
$42.00$43.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 31-$0.07$0.93
$41.00$42.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.15$0.85
$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-$0.25$0.75
$34.00$33.001:2Aug 31-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.49%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 4$1.630.510.6%4.49%5.10%1936
$36.50Aug 28$1.460.500.6%4.02%4.63%15316
$37.00Sep 4$1.390.462.0%3.83%5.82%543250
$37.00Aug 31$1.270.452.0%3.50%5.49%632.5K
$36.50Aug 21$1.260.490.6%3.47%4.08%125702
$37.00Aug 28$1.220.452.0%3.36%5.35%31.9K
$37.50Sep 4$1.170.413.4%3.22%6.59%1403
$36.50Aug 14$1.030.480.6%2.84%3.45%1284.0K
$37.00Aug 21$1.030.442.0%2.84%4.82%17436.1K
$37.50Aug 28$1.010.403.4%2.78%6.15%183.2K

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 51,247
Total Puts 31,700
Put/Call Ratio 0.62
Net Difference 19,547

Prior's Put/Call Breakdown

Total Calls 95,679
Total Puts 49,095
Put/Call Ratio 0.51
Net Difference 46,584

Prior 7-Day Put/Call Summary

Total Calls 913,914
Total Puts 576,842
Average Put/Call Ratio 0.62
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