Tour v475
IBIT
iShares Bitcoin Trust ETF
$35.39 -3.58%
7/31 10:20

Option Volume

Detail
Current (07/31 10:20am) 165,493
Calls: 80,664 (49%)
Puts: 84,829 (51%)
Prior (07/30) 95,986
Calls: 65,904 (69%)
Puts: 30,082 (31%)
Current vs Prior +72.41%
Calls: +22.40% (Calls)
Puts: +181.99% (Puts)
Prior 7-Day Total 2,227,906
Calls: 1,287,406 (58%)
Puts: 940,500 (42%)
Prior 7-Day Average 318,272
Calls: 183,915 (58%)
Puts: 134,357 (42%)
Current vs Prior 7-Day Avg -48.00%
Calls: -56.14%
Puts: -36.86%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/31 10:20am) $14.50M
Calls: $5.52M (38%)
Puts: $8.98M (62%)
Prior (07/30) $7.28M
Calls: $4.17M (57%)
Puts: $3.11M (43%)
Current vs Prior +99.27%
Calls: +32.38%
Puts: +188.97%
Prior 7-Day Total $218.55M
Calls: $92.07M (42%)
Puts: $126.48M (58%)
Prior 7-Day Average $31.22M
Calls: $13.15M (42%)
Puts: $18.07M (58%)
Current vs Prior 7-Day Avg -53.54%
Calls: -58.04%
Puts: -50.27%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:20am) 1.05
Prior (07/30) 0.46
Current vs Prior +130.39%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +28.86%
Sentiment BEARISH

Open Interest

Detail
Current (07/31 10:20am) 6,309,118
Calls: 3,787,687 (60%)
Puts: 2,521,431 (40%)
Prior (07/30) 6,221,526
Calls: 3,721,650 (60%)
Puts: 2,499,876 (40%)
Current vs Prior +1.41%
Prior 7-Day Total 43,365,117
Calls: 25,865,148 (60%)
Puts: 17,499,969 (40%)
Prior 7-Day Average 6,195,016
Calls: 3,695,021 (60%)
Puts: 2,499,995 (40%)
Current vs Prior 7-Day Avg +1.84%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.89% | 4.78%7.74% | 12.32%
Prior 2.18% | 4.69%7.41% | 11.85%
Current vs Prior -13.15% | +1.89%+4.46% | +3.94%
Prior 7-Day Avg 3.32% | 5.34%7.95% | 12.25%
Current vs 7-Day Avg -43.05% | -10.60%-2.57% | +0.58%
Prior 7-Day Eod 2.18% | 4.69%7.41% | 11.85%
Current vs 7-Day Eod -13.15% | +1.89%+4.46% | +3.94%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 12.07% | 2.40%
Calls: 11.63% | 2.13%
Puts: 12.50% | 2.67%
Prior 9.87% | 2.90%
Calls: 8.11% | 2.35%
Puts: 11.63% | 3.45%
Current vs Prior +22.29% | -17.24%
Prior 7-Day Avg 4.77% | 2.76%
Calls: 4.78% | 2.76%
Puts: 4.76% | 2.76%
Current vs 7-Day Avg +152.93% | -13.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($8.98M). Elevated premium activity with dollar volume up 99% vs prior. Above-average activity with volume up 72% vs prior. Slightly bearish P/C ratio of 1.05.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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
10:20BEARISHNEUTRALBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHNEUTRALBEARISH
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 221 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 212.882.92$2.901.4%200.783.8K
$32.00Aug 73.453.50$3.481.4%--0.94169
$33.50Aug 72.062.09$2.081.4%--0.8473
$29.00Aug 216.506.60$6.551.5%--0.9381
$34.00Aug 141.911.94$1.921.6%20.72204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 141.301.31$1.310.8%8640.583.1K
$41.00Aug 315.655.70$5.680.9%--0.90240
$40.00Aug 214.654.70$4.681.1%1.4K0.9211.2K
$36.50Aug 211.801.82$1.811.1%1840.621.2K
$34.50Aug 210.830.84$0.841.2%4230.373.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 210.050.06$0.0616.7%30.043.2K
$38.00Aug 70.060.07$0.0714.3%5760.0818.3K
$41.00Aug 210.060.07$0.0714.3%1840.056.2K
$42.00Aug 280.070.08$0.0812.5%1350.05719
$39.00Aug 140.080.09$0.0911.1%4460.086.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 70.050.06$0.0616.7%30.05135
$32.00Aug 70.060.07$0.0714.3%110.06882
$29.50Aug 140.060.07$0.0714.3%--0.0438
$30.50Aug 140.090.10$0.1010.0%--0.062.4K
$29.00Aug 210.090.10$0.1010.0%--0.057.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 316.306.60$6.454.7%51.0033
$30.00Jul 315.305.60$5.455.5%61.00184
$31.00Jul 314.304.60$4.456.7%11.00302
$31.50Jul 313.804.10$3.957.6%--1.0011
$32.00Jul 313.303.50$3.405.9%1001.00269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.404.70$4.556.6%--1.00221
$42.00Aug 146.356.70$6.535.4%--1.0010
$42.00Jul 316.406.70$6.554.6%1040.9911
$39.50Jul 313.904.20$4.057.4%20.993
$40.00Jul 314.404.70$4.556.6%--0.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 104.2K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.000.01$0.01100.0%4.8K0.0237.8K
$36.00Aug 70.430.45$0.444.5%3.6K0.384.7K
$39.50Aug 140.050.07$0.0633.3%3.6K0.0613.2K
$37.00Aug 210.590.61$0.603.3%3.5K0.3234.6K
$38.50Aug 70.030.05$0.0450.0%3.3K0.0524.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 310.620.66$0.646.3%4.3K0.8927.6K
$35.50Jul 310.220.25$0.2412.5%4.3K0.598.3K
$33.00Aug 210.430.45$0.444.5%2.6K0.2225.8K
$32.50Sep 40.600.64$0.626.5%2.2K0.2366
$33.50Aug 70.170.18$0.185.6%2.1K0.164.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 268.8%, max 634.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4261.4%36.0%625.6%63.6K
$41.50Jul 31Sep 4245.3%35.3%594.2%1697
$41.00Jul 31Sep 4228.8%35.5%545.1%10711.2K
$40.50Jul 31Sep 4212.0%35.2%502.4%10112.8K
$29.00Jul 31Aug 21306.4%52.0%488.8%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 31261.4%35.6%634.3%104437
$29.00Jul 31Sep 4306.4%49.0%525.4%25.1K
$30.00Jul 31Sep 11259.3%44.7%480.2%19.2K
$40.00Jul 31Sep 11194.8%35.3%452.3%1.4K1.2K
$30.50Jul 31Aug 28236.1%45.4%420.4%176304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 31$0.12$0.88$0.127.33$39.12
$36.50$37.00Aug 7$0.10$0.40$0.104.00$36.60
$38.00$39.00Aug 31$0.20$0.80$0.204.00$38.20
$38.50$39.00Sep 4$0.10$0.40$0.104.00$38.60
$39.00$39.50Sep 11$0.10$0.40$0.104.00$39.10
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$0.13$0.87$0.136.69$31.87
$32.00$30.00Sep 11$0.28$1.72$0.286.14$31.72
$33.00$32.00Aug 31$0.19$0.81$0.194.26$32.81
$34.50$34.00Aug 7$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. 131 found (best R:R 15.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 28$2.20$2.20$0.307.33$32.20
$31.00$32.00Aug 31$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 31$0.82$0.82$0.184.56$32.82
$32.50$33.00Aug 21$0.40$0.40$0.104.00$32.90
$32.50$33.00Sep 4$0.40$0.40$0.104.00$32.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.88$1.88$0.1215.67$40.12
$40.00$39.00Aug 31$0.90$0.90$0.109.00$39.10
$40.00$38.50Aug 28$1.32$1.32$0.187.33$38.68
$40.00$39.00Sep 4$0.85$0.85$0.155.67$39.15
$38.50$38.00Aug 21$0.40$0.40$0.104.00$38.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 31Aug 7$0.06121.4%35.4%
$32.00Jul 31Aug 7$0.08167.4%47.7%
$33.00Jul 31Aug 7$0.10121.9%42.0%
$37.50Jul 31Aug 7$0.10101.6%34.6%
$33.50Jul 31Aug 7$0.1299.0%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.06167.4%47.7%
$32.50Jul 31Aug 7$0.08144.7%45.4%
$39.00Jul 31Aug 7$0.08159.1%39.6%
$39.50Jul 31Aug 7$0.08177.2%41.2%
$38.50Jul 31Aug 7$0.10140.6%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 0.99% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 31$0.11$0.24$0.35$35.15$35.850.99%
$35.00Jul 31$0.43$0.05$0.48$34.52$35.481.36%
$36.00Jul 31$0.03$0.64$0.67$35.33$36.671.89%
$34.50Jul 31$0.98$0.02$1.00$33.50$35.502.83%
$36.50Jul 31$0.01$1.12$1.13$35.37$37.633.19%
$35.50Aug 7$0.66$0.75$1.41$34.09$36.913.98%
$35.00Aug 7$0.94$0.53$1.47$33.53$36.474.15%
$36.00Aug 7$0.44$1.03$1.47$34.53$37.474.15%
$34.00Jul 31$1.47$0.01$1.48$32.52$35.484.18%
$37.00Jul 31$0.01$1.61$1.62$35.38$38.624.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.14% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.50Jul 31$0.03$0.02$0.05$34.45$36.05
$36.00$35.00Jul 31$0.03$0.05$0.08$34.92$36.08
$35.50$34.50Jul 31$0.11$0.02$0.13$34.37$35.63
$35.50$35.00Jul 31$0.11$0.05$0.16$34.84$35.66
$37.50$33.00Aug 7$0.11$0.12$0.23$32.77$37.73
$37.50$33.50Aug 7$0.11$0.18$0.29$33.21$37.79
$37.00$33.00Aug 7$0.18$0.12$0.30$32.70$37.30
$37.00$33.50Aug 7$0.18$0.18$0.36$33.14$37.36
$37.50$34.00Aug 7$0.11$0.26$0.37$33.63$37.87
$36.50$33.00Aug 7$0.28$0.12$0.40$32.60$36.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 6.69, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.87$0.136.69$31.13$33.87
37/3839/40Aug 31$0.83$0.174.88$37.17$39.83
32/3334/35Aug 31$0.82$0.184.56$32.18$34.82
34/3536/36Aug 28$0.40$0.104.00$34.60$36.40
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
34/3536/37Sep 4$0.40$0.104.00$34.60$36.90
36/3638/38Sep 11$0.40$0.104.00$35.60$37.90
33/3435/36Aug 31$0.79$0.213.76$33.21$35.79
34/3435/36Aug 14$0.39$0.113.55$33.61$35.39
33/3435/36Aug 21$0.39$0.113.55$33.11$35.39

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
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 31$0.08$0.9211.50
$37.00$38.00$39.00Aug 31$0.09$0.9110.11
$34.50$35.00$35.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$37.00$38.00$39.00Aug 31$0.09$0.9110.11
$34.00$34.50$35.00Aug 7$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 $-0.07, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$34.501:2Aug 28-$0.52$1.48
$33.00$35.001:2Sep 4-$0.55$1.45
$30.00$32.501:2Aug 28-$1.30$1.20
$41.00$42.001:2Aug 28-$0.05$0.95
$40.00$41.001:2Aug 31-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 11-$0.07$1.93
$34.00$32.501:2Sep 11-$0.30$1.20
$30.00$29.001:2Aug 21-$0.07$0.93
$30.00$29.001:2Aug 31-$0.12$0.88
$30.00$29.001:2Sep 4-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.52%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Sep 4$1.600.510.3%4.52%4.83%10117
$35.50Aug 28$1.410.510.3%3.98%4.29%21603
$36.00Sep 4$1.350.471.7%3.81%5.54%10152
$36.50Sep 11$1.270.433.1%3.59%6.73%--118
$36.00Aug 31$1.220.461.7%3.45%5.17%8993.8K
$35.50Aug 21$1.200.510.3%3.39%3.70%284262
$36.00Aug 28$1.160.461.7%3.28%5.00%235177
$36.50Sep 4$1.130.423.1%3.19%6.33%7692
$37.00Sep 11$1.070.394.5%3.02%7.57%2335
$35.50Aug 14$0.960.500.3%2.71%3.02%375880

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 80,664
Total Puts 84,829
Put/Call Ratio 1.05
Net Difference -4,165

Prior's Put/Call Breakdown

Total Calls 65,904
Total Puts 30,082
Put/Call Ratio 0.46
Net Difference 35,822

Prior 7-Day Put/Call Summary

Total Calls 1,287,406
Total Puts 940,500
Average Put/Call Ratio 0.82
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