Tour v472
IBIT
iShares Bitcoin Trust ETF
$36.64 +1.78%
7/30 10:15

Option Volume

Detail
Current (07/30 10:15am) 90,048
Calls: 63,663 (71%)
Puts: 26,385 (29%)
Prior (07/29) 44,537
Calls: 24,087 (54%)
Puts: 20,450 (46%)
Current vs Prior +102.19%
Calls: +164.30% (Calls)
Puts: +29.02% (Puts)
Prior 7-Day Total 1,738,881
Calls: 1,066,504 (61%)
Puts: 672,377 (39%)
Prior 7-Day Average 248,411
Calls: 152,357 (61%)
Puts: 96,053 (39%)
Current vs Prior 7-Day Avg -63.75%
Calls: -58.21%
Puts: -72.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:15am) $6.66M
Calls: $3.92M (59%)
Puts: $2.74M (41%)
Prior (07/29) $3.49M
Calls: $1.85M (53%)
Puts: $1.64M (47%)
Current vs Prior +91.18%
Calls: +112.24%
Puts: +67.42%
Prior 7-Day Total $147.94M
Calls: $72.07M (49%)
Puts: $75.87M (51%)
Prior 7-Day Average $21.13M
Calls: $10.30M (49%)
Puts: $10.84M (51%)
Current vs Prior 7-Day Avg -68.47%
Calls: -61.91%
Puts: -74.70%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:15am) 0.41
Prior (07/29) 0.85
Current vs Prior -51.18%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -28.65%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:15am) 6,221,526
Calls: 3,721,650 (60%)
Puts: 2,499,876 (40%)
Prior (07/29) 6,184,384
Calls: 3,690,502 (60%)
Puts: 2,493,882 (40%)
Current vs Prior +0.60%
Prior 7-Day Total 43,189,933
Calls: 25,733,074 (60%)
Puts: 17,456,859 (40%)
Prior 7-Day Average 6,169,990
Calls: 3,676,153 (60%)
Puts: 2,493,837 (40%)
Current vs Prior 7-Day Avg +0.84%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.46% | 4.86%7.53% | 12.17%
Prior 2.42% | 4.69%7.33% | 11.22%
Current vs Prior +1.64% | +3.49%+2.72% | +8.47%
Prior 7-Day Avg 3.61% | 5.51%8.08% | 12.35%
Current vs 7-Day Avg -31.96% | -11.75%-6.78% | -1.41%
Prior 7-Day Eod 2.42% | 4.69%7.33% | 11.22%
Current vs 7-Day Eod +1.64% | +3.49%+2.72% | +8.47%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.75% | 1.67%
Calls: 7.50% | 1.16%
Puts: 8.00% | 2.17%
Prior 3.46% | 2.37%
Calls: 4.65% | 2.33%
Puts: 2.27% | 2.41%
Current vs Prior +123.99% | -29.54%
Prior 7-Day Avg 3.50% | 2.73%
Calls: 3.95% | 2.87%
Puts: 3.04% | 2.58%
Current vs 7-Day Avg +121.59% | -38.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (63,663 calls vs 26,385 puts). P/C ratio dropping 51% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALMIXED

📈 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 219 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 75.705.75$5.730.9%--0.9710
$32.00Aug 315.055.10$5.071.0%--0.87397
$36.50Aug 70.850.86$0.861.2%3160.545.5K
$36.50Aug 281.581.60$1.591.3%--0.54353
$33.00Aug 143.853.90$3.881.3%--0.9050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 142.963.00$2.981.3%--0.85251
$36.00Aug 140.720.73$0.731.4%1.1K0.392.9K
$38.00Aug 282.112.14$2.131.4%1510.6272
$40.00Aug 143.403.45$3.431.5%--0.891.3K
$36.50Aug 70.670.68$0.681.5%3430.46836

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
$37.50Jul 310.050.06$0.0616.7%2.1K0.1426.3K
$39.50Aug 70.060.07$0.0714.3%90.0811.8K
$41.00Aug 140.060.07$0.0714.3%4.1K0.063.5K
$43.00Aug 210.060.07$0.0714.3%570.058.6K
$40.50Aug 140.080.09$0.0911.1%10.0817.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 70.050.06$0.0616.7%--0.04894
$30.00Aug 140.060.07$0.0714.3%--0.04520
$33.00Aug 70.070.08$0.0812.5%700.07604
$30.50Aug 140.070.08$0.0812.5%--0.042.2K
$36.00Jul 310.080.09$0.0911.1%7600.2028.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.95$6.785.2%--0.99184
$30.50Jul 316.106.45$6.285.6%10.993
$31.00Jul 315.605.95$5.786.1%10.99302
$31.50Jul 315.105.50$5.307.5%--0.9911
$32.00Jul 314.605.00$4.808.3%--0.99270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 311.801.91$1.865.9%761.0017
$39.00Jul 312.242.41$2.337.3%901.0066
$40.00Jul 313.153.50$3.3310.5%11.001.2K
$42.00Jul 315.155.50$5.336.6%--1.0011
$41.00Aug 74.154.45$4.307.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 66.8K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.170.18$0.185.6%9.0K0.1817.0K
$37.00Jul 310.150.17$0.1612.5%4.9K0.3337.3K
$41.00Aug 140.060.07$0.0714.3%4.1K0.063.5K
$39.00Aug 70.100.11$0.119.1%2.9K0.1219.0K
$37.50Jul 310.050.06$0.0616.7%2.1K0.1426.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.720.73$0.731.4%1.1K0.392.9K
$32.00Aug 310.300.32$0.316.5%1.0K0.134.2K
$33.00Aug 310.410.43$0.424.8%9820.175.2K
$36.00Aug 70.470.48$0.482.1%9510.365.9K
$35.50Jul 310.020.03$0.0333.3%9290.078.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 73.1%, max 209.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 31109.0%35.3%209.1%205.2K
$30.00Jul 31Aug 31136.0%48.2%182.0%--414
$42.00Jul 31Sep 494.8%34.9%171.6%--3.4K
$31.00Jul 31Aug 31115.9%45.2%156.4%1367
$41.50Jul 31Sep 487.4%34.7%151.7%--695
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 4136.0%47.7%185.0%--9.2K
$42.00Jul 31Aug 3194.8%34.4%175.5%--439
$30.50Jul 31Aug 28125.9%47.4%165.6%--304
$31.00Jul 31Sep 11115.9%43.8%164.3%16.9K
$31.50Jul 31Sep 4106.0%43.6%143.3%1197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 28$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 31$0.15$0.85$0.155.67$40.15
$37.00$37.50Jul 31$0.10$0.40$0.104.00$37.10
$38.00$38.50Aug 7$0.10$0.40$0.104.00$38.10
$39.00$39.50Aug 28$0.11$0.39$0.113.55$39.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.11$0.89$0.118.09$32.89
$32.00$31.00Sep 11$0.11$0.89$0.118.09$31.89
$34.00$32.00Sep 11$0.33$1.67$0.335.06$33.67
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$34.00$33.00Sep 4$0.18$0.82$0.184.56$33.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$34.50Aug 28$3.98$3.98$0.527.65$33.98
$32.00$33.00Aug 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$35.00$35.50Jul 31$0.40$0.40$0.104.00$35.40
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
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
$39.00$38.50Aug 14$0.40$0.40$0.104.00$38.60
$40.00$39.50Aug 21$0.40$0.40$0.104.00$39.60
$40.00$39.00Aug 31$0.79$0.79$0.213.76$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 31Aug 7$0.0557.1%41.7%
$34.50Jul 31Aug 7$0.0656.5%39.1%
$39.50Jul 31Aug 7$0.0656.3%34.5%
$39.00Jul 31Aug 7$0.1047.9%34.1%
$32.50Aug 7Aug 14$0.1050.0%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 21Aug 28$0.0537.7%35.9%
$33.00Jul 31Aug 7$0.0776.6%47.1%
$39.50Aug 7Aug 14$0.0834.5%33.5%
$33.50Jul 31Aug 7$0.0973.7%44.2%
$39.00Jul 31Aug 7$0.1147.9%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.72% of stock, avg 9.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.40$0.23$0.63$35.87$37.131.72%
$37.00Jul 31$0.16$0.50$0.66$36.34$37.661.80%
$36.00Jul 31$0.74$0.09$0.83$35.17$36.832.27%
$37.50Jul 31$0.06$0.84$0.90$36.60$38.402.46%
$35.50Jul 31$1.27$0.03$1.30$34.20$36.803.55%
$38.00Jul 31$0.02$1.37$1.39$36.61$39.393.79%
$37.00Aug 7$0.61$0.92$1.53$35.47$38.534.18%
$36.50Aug 7$0.86$0.68$1.54$34.96$38.044.20%
$36.00Aug 7$1.16$0.48$1.64$34.36$37.644.48%
$37.50Aug 7$0.42$1.23$1.65$35.85$39.154.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.25% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Jul 31$0.06$0.03$0.09$35.41$37.59
$37.50$36.00Jul 31$0.06$0.09$0.15$35.85$37.65
$37.00$35.50Jul 31$0.16$0.03$0.19$35.31$37.19
$37.00$36.00Jul 31$0.16$0.09$0.25$35.75$37.25
$39.00$34.50Aug 7$0.11$0.17$0.28$34.22$39.28
$37.50$36.50Jul 31$0.06$0.23$0.29$36.21$37.79
$38.50$34.50Aug 7$0.18$0.17$0.35$34.15$38.85
$39.00$35.00Aug 7$0.11$0.24$0.35$34.65$39.35
$37.00$36.50Jul 31$0.16$0.23$0.39$36.11$37.39
$38.50$35.00Aug 7$0.18$0.24$0.42$34.58$38.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 5.67, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
36/3638/38Sep 4$0.40$0.104.00$35.60$37.90
34/3536/37Aug 31$0.79$0.213.76$34.21$36.79
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89
36/3738/39Aug 28$0.39$0.113.55$36.61$38.89
32/3335/36Aug 31$0.78$0.223.55$32.22$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$37.00$38.00$39.00Sep 4$0.08$0.9211.50
$35.00$35.50$36.00Jul 31$0.05$0.459.00

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 $-0.12, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$39.001:2Sep 11-$0.12$1.88
$42.00$43.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.05$0.95
$41.00$42.001:2Aug 28-$0.07$0.93
$42.00$43.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.001:2Sep 11-$0.12$1.88
$31.00$30.001:2Aug 31-$0.13$0.87
$31.00$30.001:2Sep 4-$0.14$0.86
$32.00$31.001:2Aug 31-$0.15$0.85
$33.00$32.001:2Aug 31-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.53%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 11$1.660.501.0%4.53%5.51%43--
$37.00Sep 4$1.510.491.0%4.12%5.10%--592
$37.00Aug 31$1.370.491.0%3.74%4.72%672.2K
$37.00Aug 28$1.310.481.0%3.58%4.56%2282.0K
$37.50Sep 4$1.280.452.4%3.49%5.84%9416
$37.00Aug 21$1.110.481.0%3.03%4.01%58435.7K
$37.50Aug 28$1.080.432.4%2.95%5.29%2043.6K
$38.00Sep 4$1.070.403.7%2.92%6.63%76115
$38.00Aug 31$0.940.383.7%2.57%6.28%2122.3K
$38.50Sep 4$0.890.355.1%2.43%7.51%--12

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 63,663
Total Puts 26,385
Put/Call Ratio 0.41
Net Difference 37,278

Prior's Put/Call Breakdown

Total Calls 24,087
Total Puts 20,450
Put/Call Ratio 0.85
Net Difference 3,637

Prior 7-Day Put/Call Summary

Total Calls 1,066,504
Total Puts 672,377
Average Put/Call Ratio 0.58
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