Tour v452
IBIT
iShares Bitcoin Trust ETF
$36.25 +0.31%
7/29 11:00

Option Volume

Detail
Current (07/29 11:00am) 86,361
Calls: 52,896 (61%)
Puts: 33,465 (39%)
Prior (07/28) 164,181
Calls: 113,636 (69%)
Puts: 50,545 (31%)
Current vs Prior -47.40%
Calls: -53.45% (Calls)
Puts: -33.79% (Puts)
Prior 7-Day Total 1,512,185
Calls: 927,501 (61%)
Puts: 584,684 (39%)
Prior 7-Day Average 216,026
Calls: 132,500 (61%)
Puts: 83,526 (39%)
Current vs Prior 7-Day Avg -60.02%
Calls: -60.08%
Puts: -59.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 11:00am) $8.83M
Calls: $5.84M (66%)
Puts: $2.98M (34%)
Prior (07/28) $13.69M
Calls: $8.35M (61%)
Puts: $5.33M (39%)
Current vs Prior -35.51%
Calls: -30.07%
Puts: -44.03%
Prior 7-Day Total $135.15M
Calls: $70.54M (52%)
Puts: $64.61M (48%)
Prior 7-Day Average $19.31M
Calls: $10.08M (52%)
Puts: $9.23M (48%)
Current vs Prior 7-Day Avg -54.29%
Calls: -42.04%
Puts: -67.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 11:00am) 0.63
Prior (07/28) 0.44
Current vs Prior +42.23%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +1.97%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 11:00am) 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% | 5.49%8.14% | 12.58%
Prior 3.57% | 5.51%8.16% | 12.53%
Current vs Prior -3.39% | -0.30%-0.30% | +0.36%
Prior 7-Day Avg 4.01% | 5.78%8.33% | 12.72%
Current vs 7-Day Avg -13.97% | -4.95%-2.30% | -1.12%
Prior 7-Day Eod 3.57% | 5.51%8.16% | 12.53%
Current vs 7-Day Eod -3.39% | -0.30%-0.30% | +0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.81% | 3.98%
Calls: 4.62% | 4.81%
Puts: 5.00% | 3.16%
Prior 3.92% | 3.01%
Calls: 4.84% | 3.03%
Puts: 2.99% | 3.00%
Current vs Prior +22.70% | +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 +37.04% | +39.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.84M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 42% - 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 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
09:55BULLISHNEUTRALBULLISH
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 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.790.80$0.801.3%2600.414.3K
$30.00Aug 216.456.55$6.501.5%--0.94389
$37.00Aug 281.211.23$1.221.6%60.451.9K
$31.00Aug 215.505.60$5.551.8%--0.92239
$31.50Aug 285.155.25$5.201.9%10.881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 211.391.41$1.401.4%780.511.2K
$36.00Aug 311.391.41$1.401.4%610.452.1K
$36.00Aug 281.331.35$1.341.5%160.451.8K
$36.00Aug 211.161.18$1.171.7%710.4517.0K
$42.00Aug 215.705.80$5.751.7%--0.931.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 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%820.0711.6K
$41.00Aug 140.060.07$0.0714.3%1320.063.5K
$43.00Aug 210.060.07$0.0714.3%10.058.6K
$40.50Aug 140.080.09$0.0911.1%10.0717.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%110.04634
$34.50Jul 310.060.07$0.0714.3%1150.102.1K
$31.50Aug 70.060.07$0.0714.3%10.05145
$29.00Aug 140.060.07$0.0714.3%--0.03726
$32.00Aug 70.070.08$0.0812.5%30.06963

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 317.207.45$7.333.4%--1.0033
$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
$29.00Aug 77.257.50$7.383.4%20.987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 312.632.80$2.726.2%261.001.6K
$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 74.604.80$4.704.3%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 48.3K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.040.05$0.0520.0%3.7K0.0859.8K
$37.00Jul 310.190.20$0.205.0%3.4K0.2837.6K
$37.50Jul 310.090.10$0.1010.0%3.1K0.1625.1K
$39.00Aug 70.090.11$0.1020.0%2.7K0.1013.8K
$37.00Aug 70.530.55$0.543.7%1.9K0.384.1K
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 310.360.38$0.375.4%2.0K0.4127.2K
$35.00Aug 140.600.62$0.613.3%1.1K0.313.3K
$35.50Jul 310.200.22$0.219.5%1.0K0.278.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 51.7%, max 137.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 3186.6%36.5%137.4%1245.3K
$42.00Jul 31Sep 476.0%36.1%110.5%153.4K
$29.00Jul 31Aug 21112.9%55.0%105.3%--115
$30.00Jul 31Aug 3197.4%48.5%100.6%3417
$31.00Jul 31Aug 3189.7%45.6%96.7%--358
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 31Sep 4112.9%50.5%123.4%35.1K
$42.00Jul 31Aug 3176.0%35.5%114.0%--439
$30.00Jul 31Sep 497.4%47.5%104.8%59.2K
$31.00Jul 31Sep 489.7%45.2%98.7%56.9K
$30.50Jul 31Aug 2889.8%47.6%88.7%1302

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.00, avg 1.95)

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$0.13$0.87$0.136.69$40.13
$37.00$37.50Jul 31$0.10$0.40$0.104.00$37.10
$39.00$39.50Aug 28$0.10$0.40$0.104.00$39.10
$39.00$40.00Aug 31$0.20$0.80$0.204.00$39.20
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
$35.00$34.50Aug 7$0.10$0.40$0.104.00$34.90
$34.00$33.50Aug 21$0.10$0.40$0.104.00$33.90
$34.00$33.00Aug 31$0.21$0.79$0.213.76$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 15.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.88$0.88$0.127.33$31.88
$32.00$33.00Aug 31$0.87$0.87$0.136.69$32.87
$31.50$34.00Aug 28$2.10$2.10$0.405.25$33.60
$35.00$35.50Jul 31$0.39$0.39$0.113.55$35.39
$34.00$34.50Aug 14$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$41.00Aug 28$1.88$1.88$0.1215.67$41.12
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$38.50$38.00Aug 7$0.40$0.40$0.104.00$38.10
$39.00$38.50Aug 14$0.40$0.40$0.104.00$38.60
$40.00$39.00Aug 28$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 31Aug 7$0.0652.3%36.0%
$32.00Jul 31Aug 7$0.0778.3%51.5%
$39.00Jul 31Aug 7$0.0848.7%35.5%
$33.00Jul 31Aug 7$0.1261.2%46.4%
$32.50Aug 7Aug 14$0.1249.0%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.0536.0%34.8%
$31.50Jul 31Aug 7$0.0674.7%54.9%
$32.00Jul 31Aug 7$0.0678.3%51.5%
$39.00Jul 31Aug 7$0.0748.7%35.5%
$32.50Jul 31Aug 7$0.0869.9%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 2.70% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.38$0.60$0.98$35.52$37.482.70%
$36.00Jul 31$0.65$0.37$1.02$34.98$37.022.81%
$37.00Jul 31$0.20$0.92$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$1.30$1.40$36.10$38.903.86%
$35.00Jul 31$1.41$0.12$1.53$33.47$36.534.22%
$36.50Aug 7$0.75$0.95$1.70$34.80$38.204.69%
$36.00Aug 7$1.04$0.72$1.76$34.24$37.764.86%
$37.00Aug 7$0.54$1.23$1.77$35.23$38.774.88%
$38.00Jul 31$0.05$1.76$1.81$36.19$39.814.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 3.98%)

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$0.20$0.04$0.24$33.76$37.24
$38.00$35.50Jul 31$0.05$0.21$0.26$35.24$38.26
$37.00$34.50Jul 31$0.20$0.07$0.27$34.23$37.27
$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. 85 found (best R:R 7.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.88$0.127.33$31.12$33.88
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 31$0.82$0.184.56$34.18$36.82
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
34/3436/36Aug 14$0.39$0.113.55$34.11$36.39
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/37Aug 28$0.39$0.113.55$34.11$36.89

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 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$30.00$31.00$32.00Aug 31$0.07$0.9313.29
$35.00$36.00$37.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$41.00$42.00$43.00Aug 31$0.07$0.9313.29
$37.00$38.00$39.00Sep 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. 107 found (best net $-1.00, 107 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
$30.00$29.001:2Aug 21-$0.07$0.93
$30.00$29.001:2Aug 31-$0.12$0.88
$31.00$30.001:2Aug 31-$0.15$0.85
$30.00$29.001:2Sep 4-$0.15$0.85
$31.00$30.001:2Sep 4-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.44%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 4$1.610.510.7%4.44%5.13%1936
$36.50Aug 28$1.450.500.7%4.00%4.69%15316
$37.00Sep 4$1.390.462.1%3.83%5.90%543250
$37.00Aug 31$1.260.452.1%3.48%5.54%632.5K
$36.50Aug 21$1.250.490.7%3.45%4.14%125702
$37.00Aug 28$1.210.452.1%3.34%5.41%61.9K
$37.50Sep 4$1.180.413.5%3.26%6.70%1403
$37.00Aug 21$1.020.442.1%2.81%4.88%18736.1K
$36.50Aug 14$1.010.490.7%2.79%3.48%1284.0K
$37.50Aug 28$1.000.403.5%2.76%6.21%193.2K

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 52,896
Total Puts 33,465
Put/Call Ratio 0.63
Net Difference 19,431

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 927,501
Total Puts 584,684
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