Tour v476
IBIT
iShares Bitcoin Trust ETF
$35.43 -3.46%
7/31 10:45

Option Volume

Detail
Current (07/31 10:45am) 214,206
Calls: 112,308 (52%)
Puts: 101,898 (48%)
Prior (07/30) 116,584
Calls: 78,114 (67%)
Puts: 38,470 (33%)
Current vs Prior +83.74%
Calls: +43.77% (Calls)
Puts: +164.88% (Puts)
Prior 7-Day Total 2,338,075
Calls: 1,364,428 (58%)
Puts: 973,647 (42%)
Prior 7-Day Average 334,010
Calls: 194,918 (58%)
Puts: 139,092 (42%)
Current vs Prior 7-Day Avg -35.87%
Calls: -42.38%
Puts: -26.74%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 10:45am) $18.25M
Calls: $7.87M (43%)
Puts: $10.38M (57%)
Prior (07/30) $9.83M
Calls: $6.07M (62%)
Puts: $3.77M (38%)
Current vs Prior +85.62%
Calls: +29.70%
Puts: +175.72%
Prior 7-Day Total $229.12M
Calls: $98.01M (43%)
Puts: $131.11M (57%)
Prior 7-Day Average $32.73M
Calls: $14.00M (43%)
Puts: $18.73M (57%)
Current vs Prior 7-Day Avg -44.24%
Calls: -43.80%
Puts: -44.57%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:45am) 0.91
Prior (07/30) 0.49
Current vs Prior +84.23%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +22.52%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/31 10:45am) 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 1.86% | 4.71%7.68% | 12.22%
Prior 2.18% | 4.69%7.41% | 11.85%
Current vs Prior -14.54% | +0.57%+3.59% | +3.11%
Prior 7-Day Avg 3.32% | 5.34%7.95% | 12.25%
Current vs 7-Day Avg -43.96% | -11.76%-3.39% | -0.22%
Prior 7-Day Eod 2.18% | 4.69%7.41% | 11.85%
Current vs 7-Day Eod -14.54% | +0.57%+3.59% | +3.11%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.77% | 2.45%
Calls: 10.42% | 2.08%
Puts: 11.11% | 2.82%
Prior 9.87% | 2.90%
Calls: 8.11% | 2.35%
Puts: 11.63% | 3.45%
Current vs Prior +9.12% | -15.52%
Prior 7-Day Avg 4.77% | 2.76%
Calls: 4.78% | 2.76%
Puts: 4.76% | 2.76%
Current vs 7-Day Avg +125.69% | -11.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 84% vs prior. P/C ratio rising 84% - increased hedging/bearish positioning. Call-heavy open interest (3,787,687 calls vs 2,521,431 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:45BEARISHNEUTRALMIXED
10:40BEARISHBULLISHBULLISH
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
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 238 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 315.755.80$5.780.9%--0.91228
$33.00Aug 142.752.78$2.761.1%150.8353
$35.00Aug 311.761.78$1.771.1%260.571.5K
$33.00Aug 72.562.59$2.581.2%10.89241
$33.50Aug 212.532.56$2.551.2%10.7461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 216.556.60$6.570.8%21.001.5K
$38.00Aug 212.822.85$2.841.1%460.785.5K
$40.00Aug 314.654.70$4.681.1%110.872.0K
$36.50Aug 211.751.77$1.761.1%2430.621.2K
$36.00Aug 311.681.70$1.691.2%1090.542.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.42, 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%6250.0818.3K
$41.00Aug 210.060.07$0.0714.3%1950.056.2K
$42.00Aug 280.070.08$0.0812.5%1360.05719
$40.50Aug 210.080.09$0.0911.1%180.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.050.06$0.0616.7%20.03726
$32.00Aug 70.060.07$0.0714.3%270.06882
$29.50Aug 140.060.07$0.0714.3%--0.0438
$30.00Aug 140.070.08$0.0812.5%8010.051.3K
$32.50Aug 70.080.09$0.0911.1%50.08278

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 316.306.60$6.454.7%50.9933
$30.00Jul 315.305.60$5.455.5%70.99184
$30.50Jul 314.805.10$4.956.1%10.993
$31.00Jul 314.304.60$4.456.7%10.99302
$31.50Jul 313.804.10$3.957.6%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 311.031.09$1.065.7%1.4K1.0015.7K
$37.00Jul 311.511.62$1.577.0%6871.0016.2K
$37.50Jul 311.942.19$2.0712.1%231.00859
$38.00Jul 312.452.66$2.568.2%341.002.1K
$38.50Jul 312.943.20$3.078.5%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 141.6K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.450.46$0.462.2%6.8K0.394.7K
$37.00Aug 70.170.18$0.185.6%5.8K0.1912.2K
$37.00Aug 210.600.61$0.611.6%5.1K0.3234.6K
$37.00Jul 310.000.01$0.01100.0%4.9K0.0237.8K
$36.50Jul 310.000.01$0.01100.0%4.8K0.0316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.170.19$0.1811.1%4.9K0.568.3K
$34.00Aug 210.640.66$0.653.1%4.9K0.3016.6K
$36.00Jul 310.550.59$0.577.0%4.6K0.9227.6K
$33.50Aug 70.160.17$0.175.9%4.4K0.154.1K
$35.00Jul 310.030.04$0.0425.0%3.1K0.1540.3K

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 283.8%, max 661.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4269.9%35.6%658.6%63.6K
$41.50Jul 31Sep 4253.2%35.2%618.8%1697
$41.00Jul 31Sep 4236.0%35.1%572.6%10711.2K
$40.50Jul 31Sep 4218.6%34.8%527.3%10312.8K
$29.00Jul 31Aug 21319.8%51.7%519.0%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 31269.9%35.5%661.0%291437
$29.00Jul 31Sep 4319.8%48.8%555.0%25.1K
$30.00Jul 31Sep 11271.0%44.2%512.6%519.2K
$40.00Jul 31Sep 11200.7%35.1%471.6%1.4K1.2K
$30.50Jul 31Aug 28246.9%45.3%445.2%176304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 31$0.12$0.88$0.127.33$39.12
$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
$36.50$37.00Aug 7$0.11$0.39$0.113.55$36.61
$37.00$37.50Aug 14$0.11$0.39$0.113.55$37.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.00Sep 11$0.19$1.31$0.196.89$31.31
$32.00$31.00Aug 31$0.13$0.87$0.136.69$31.87
$33.00$32.00Aug 31$0.17$0.83$0.174.88$32.83
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 7.93, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 28$2.22$2.22$0.287.93$32.22
$31.00$32.00Aug 31$0.87$0.87$0.136.69$31.87
$32.00$33.00Aug 31$0.83$0.83$0.174.88$32.83
$33.00$33.50Aug 14$0.40$0.40$0.104.00$33.40
$33.50$34.00Aug 14$0.39$0.39$0.113.55$33.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 31$0.88$0.88$0.127.33$39.12
$40.00$39.00Sep 4$0.87$0.87$0.136.69$39.13
$40.00$38.50Aug 28$1.30$1.30$0.206.50$38.70
$39.50$38.50Sep 11$0.80$0.80$0.204.00$38.70
$39.00$38.00Aug 31$0.79$0.79$0.213.76$38.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 31Aug 7$0.06124.4%35.1%
$32.00Jul 31Aug 7$0.08175.6%48.1%
$32.50Jul 31Aug 7$0.09152.0%45.2%
$37.50Jul 31Aug 7$0.10103.8%34.3%
$33.00Jul 31Aug 7$0.11128.4%42.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.06175.6%48.1%
$32.50Jul 31Aug 7$0.08152.0%45.2%
$37.50Jul 31Aug 7$0.08103.8%34.3%
$33.00Jul 31Aug 7$0.11128.4%42.4%
$37.00Jul 31Aug 7$0.1582.3%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.85% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 31$0.12$0.18$0.30$35.20$35.800.85%
$35.00Jul 31$0.48$0.04$0.52$34.48$35.521.47%
$36.00Jul 31$0.02$0.57$0.59$35.41$36.591.67%
$34.50Jul 31$0.99$0.01$1.00$33.50$35.502.82%
$36.50Jul 31$0.01$1.06$1.07$35.43$37.573.02%
$35.50Aug 7$0.68$0.71$1.39$34.11$36.893.92%
$36.00Aug 7$0.46$0.99$1.45$34.55$37.454.09%
$35.00Aug 7$0.96$0.50$1.46$33.54$36.464.12%
$34.00Jul 31$1.49$0.01$1.50$32.50$35.504.23%
$37.00Jul 31$0.01$1.57$1.58$35.42$38.584.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.17% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$35.00Jul 31$0.02$0.04$0.06$34.94$36.06
$35.50$35.00Jul 31$0.12$0.04$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$0.17$0.28$33.22$37.78
$37.00$33.00Aug 7$0.18$0.12$0.30$32.70$37.30
$37.00$33.50Aug 7$0.18$0.17$0.35$33.15$37.35
$37.50$34.00Aug 7$0.11$0.24$0.35$33.65$37.85
$36.50$33.00Aug 7$0.29$0.12$0.41$32.59$36.91
$37.00$34.00Aug 7$0.18$0.24$0.42$33.58$37.42
$36.50$33.50Aug 7$0.29$0.17$0.46$33.04$36.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 6.14, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.86$0.146.14$31.14$33.86
34/3536/36Sep 11$0.86$0.146.14$34.14$36.36
37/3839/40Aug 31$0.84$0.165.25$37.16$39.84
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
33/3435/36Aug 31$0.79$0.213.76$33.21$35.79
33/3435/36Aug 21$0.39$0.113.55$33.11$35.39
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

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
$30.00$31.00$32.00Aug 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
$33.50$34.00$34.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 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. 111 found (best net $-0.53, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$34.501:2Aug 28-$0.53$1.47
$30.00$32.501:2Aug 28-$1.31$1.19
$41.00$42.001:2Aug 28-$0.05$0.95
$40.00$41.001:2Aug 31-$0.05$0.95
$39.00$40.001:2Aug 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Sep 11-$0.14$1.36
$30.00$29.001:2Aug 31-$0.11$0.89
$30.00$29.001:2Sep 4-$0.14$0.86
$31.00$30.001:2Aug 31-$0.15$0.85
$32.00$31.001:2Aug 31-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.97%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Sep 11$1.760.520.2%4.97%5.17%1--
$35.50Sep 4$1.610.520.2%4.54%4.74%10117
$35.50Aug 28$1.420.510.2%4.01%4.21%40603
$36.00Sep 4$1.360.471.6%3.84%5.45%10352
$36.50Sep 11$1.280.433.0%3.61%6.63%--118
$36.00Aug 31$1.230.461.6%3.47%5.08%8993.8K
$35.50Aug 21$1.220.510.2%3.44%3.64%288262
$36.00Aug 28$1.170.461.6%3.30%4.91%253177
$36.50Sep 4$1.140.423.0%3.22%6.24%7692
$37.00Sep 11$1.080.394.4%3.05%7.48%2335

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 112,308
Total Puts 101,898
Put/Call Ratio 0.91
Net Difference 10,410

Prior's Put/Call Breakdown

Total Calls 78,114
Total Puts 38,470
Put/Call Ratio 0.49
Net Difference 39,644

Prior 7-Day Put/Call Summary

Total Calls 1,364,428
Total Puts 973,647
Average Put/Call Ratio 0.74
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