Tour v476
IBIT
iShares Bitcoin Trust ETF
$35.39 -3.58%
7/31 11:30

Option Volume

Detail
Current (07/31 11:30am) 295,436
Calls: 171,284 (58%)
Puts: 124,152 (42%)
Prior (07/30) 197,712
Calls: 104,958 (53%)
Puts: 92,754 (47%)
Current vs Prior +49.43%
Calls: +63.19% (Calls)
Puts: +33.85% (Puts)
Prior 7-Day Total 2,508,090
Calls: 1,485,113 (59%)
Puts: 1,022,977 (41%)
Prior 7-Day Average 358,298
Calls: 212,159 (59%)
Puts: 146,139 (41%)
Current vs Prior 7-Day Avg -17.54%
Calls: -19.27%
Puts: -15.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 11:30am) $24.26M
Calls: $12.03M (50%)
Puts: $12.23M (50%)
Prior (07/30) $14.26M
Calls: $8.58M (60%)
Puts: $5.68M (40%)
Current vs Prior +70.15%
Calls: +40.23%
Puts: +115.33%
Prior 7-Day Total $241.49M
Calls: $106.47M (44%)
Puts: $135.02M (56%)
Prior 7-Day Average $34.50M
Calls: $15.21M (44%)
Puts: $19.29M (56%)
Current vs Prior 7-Day Avg -29.69%
Calls: -20.94%
Puts: -36.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 11:30am) 0.72
Prior (07/30) 0.88
Current vs Prior -17.98%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +4.99%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/31 11:30am) 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 1.75% | 4.66%7.63% | 12.09%
Prior 2.18% | 4.69%7.41% | 11.85%
Current vs Prior -19.63% | -0.52%+2.94% | +2.03%
Prior 7-Day Avg 3.32% | 5.34%7.95% | 12.25%
Current vs 7-Day Avg -47.30% | -12.71%-3.99% | -1.26%
Prior 7-Day Eod 2.18% | 4.69%7.41% | 11.85%
Current vs 7-Day Eod -19.63% | -0.52%+2.94% | +2.03%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.86% | 1.77%
Calls: 12.20% | 2.17%
Puts: 9.52% | 1.37%
Prior 9.87% | 2.90%
Calls: 8.11% | 2.35%
Puts: 11.63% | 3.45%
Current vs Prior +10.03% | -38.97%
Prior 7-Day Avg 4.77% | 2.76%
Calls: 4.78% | 2.76%
Puts: 4.76% | 2.76%
Current vs 7-Day Avg +127.58% | -35.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Call-heavy open interest (3,787,687 calls vs 2,521,431 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
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 241 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 211.191.20$1.190.8%5040.50262
$30.00Aug 285.655.70$5.680.9%--0.91102
$33.00Aug 212.872.90$2.891.0%200.793.8K
$36.00Aug 210.950.96$0.961.0%1.4K0.4434.2K
$33.50Aug 212.482.51$2.501.2%10.7461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 216.606.65$6.630.8%41.001.5K
$37.00Aug 312.292.31$2.300.9%1260.656.5K
$41.00Aug 315.655.70$5.680.9%--0.91240
$35.00Aug 211.001.01$1.001.0%9510.4338.1K
$40.00Aug 314.704.75$4.721.1%120.872.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 70.050.06$0.0616.7%1.3K0.0718.3K
$39.50Aug 140.050.06$0.0616.7%5.5K0.0613.2K
$41.50Aug 210.050.06$0.0616.7%1560.043.2K
$41.00Aug 210.060.07$0.0714.3%1980.056.2K
$35.50Jul 310.080.09$0.0911.1%4.1K0.361.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.050.06$0.0616.7%20.03726
$32.00Aug 70.060.07$0.0714.3%370.06882
$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%100.08278

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 316.306.50$6.403.1%51.0033
$30.00Jul 315.305.50$5.403.7%81.00184
$30.50Jul 314.805.00$4.904.1%21.003
$31.00Jul 314.304.50$4.404.5%21.00302
$31.50Jul 313.804.00$3.905.1%21.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 146.506.70$6.603.0%11.0010
$42.00Aug 216.606.65$6.630.8%41.001.5K
$41.50Jul 316.006.20$6.103.3%40.992
$42.00Jul 316.556.70$6.632.3%2970.9911
$40.50Jul 315.005.20$5.103.9%20.992

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 194.3K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.410.42$0.422.4%12.2K0.374.7K
$37.00Aug 70.150.16$0.166.3%11.3K0.1812.2K
$36.50Jul 310.000.01$0.01100.0%7.3K0.0216.9K
$37.00Jul 310.000.01$0.01100.0%7.0K0.0237.8K
$37.50Aug 210.440.45$0.452.2%5.8K0.264.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 310.200.22$0.219.5%5.5K0.648.3K
$34.00Aug 210.650.67$0.663.0%5.1K0.3116.6K
$36.00Jul 310.610.66$0.647.8%4.7K0.9227.6K
$33.50Aug 70.160.17$0.175.9%4.4K0.164.1K
$35.00Jul 310.030.04$0.0425.0%4.2K0.1740.3K

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 328.7%, max 725.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4293.0%35.5%725.2%93.6K
$41.50Jul 31Sep 11275.0%35.2%680.4%41593
$41.00Jul 31Sep 4256.7%34.6%641.9%10711.2K
$40.50Jul 31Sep 4237.9%34.5%590.5%10512.8K
$29.00Jul 31Aug 21340.6%51.4%562.9%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 31293.0%35.7%719.7%298437
$41.00Jul 31Sep 4256.7%34.6%641.9%101
$29.00Jul 31Sep 11340.6%46.7%629.5%125.1K
$30.00Jul 31Sep 11288.1%43.9%555.9%569.2K
$40.00Jul 31Sep 11218.7%35.0%525.2%1.4K1.2K

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 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.50Sep 11$0.15$1.35$0.159.00$40.15
$39.00$40.00Aug 31$0.11$0.89$0.118.09$39.11
$38.00$39.00Aug 31$0.20$0.80$0.204.00$38.20
$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
$32.00$31.00Aug 31$0.12$0.88$0.127.33$31.88
$31.00$30.00Sep 11$0.13$0.87$0.136.69$30.87
$33.00$32.00Aug 31$0.19$0.81$0.194.26$32.81
$33.50$33.00Aug 21$0.10$0.40$0.104.00$33.40
$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. 130 found (best R:R 8.26, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 28$2.23$2.23$0.278.26$32.23
$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
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$34.00$34.50Aug 7$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Sep 4$0.88$0.88$0.127.33$39.12
$40.00$39.00Aug 31$0.87$0.87$0.136.69$39.13
$40.00$38.50Aug 28$1.30$1.30$0.206.50$38.70
$39.00$38.00Aug 31$0.82$0.82$0.184.56$38.18
$37.50$37.00Aug 14$0.40$0.40$0.104.00$37.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.08185.5%47.6%
$37.50Jul 31Aug 7$0.09114.9%34.1%
$32.50Jul 31Aug 7$0.12160.1%44.6%
$33.00Jul 31Aug 7$0.13134.7%41.8%
$37.00Jul 31Aug 7$0.1591.9%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.05218.7%41.8%
$41.00Jul 31Aug 21$0.05256.7%36.5%
$32.00Jul 31Aug 7$0.06185.5%47.6%
$32.50Jul 31Aug 7$0.08160.1%44.6%
$37.50Jul 31Aug 7$0.09114.9%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.85% of stock, avg 10.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 31$0.09$0.21$0.30$35.20$35.800.85%
$35.00Jul 31$0.41$0.04$0.45$34.55$35.451.27%
$36.00Jul 31$0.02$0.64$0.66$35.34$36.661.86%
$34.50Jul 31$0.91$0.01$0.92$33.58$35.422.60%
$36.50Jul 31$0.01$1.13$1.14$35.36$37.643.22%
$35.50Aug 7$0.64$0.73$1.37$34.13$36.873.87%
$34.00Jul 31$1.38$0.01$1.39$32.61$35.393.93%
$35.00Aug 7$0.92$0.51$1.43$33.57$36.434.04%
$36.00Aug 7$0.42$1.01$1.43$34.57$37.434.04%
$34.50Aug 7$1.26$0.35$1.61$32.89$36.114.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.17% of stock, avg 4.24%)

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$0.09$0.04$0.13$34.87$35.63
$37.50$33.00Aug 7$0.10$0.12$0.22$32.78$37.72
$37.50$33.50Aug 7$0.10$0.17$0.27$33.23$37.77
$37.00$33.00Aug 7$0.16$0.12$0.28$32.72$37.28
$37.00$33.50Aug 7$0.16$0.17$0.33$33.17$37.33
$37.50$34.00Aug 7$0.10$0.24$0.34$33.66$37.84
$36.50$33.00Aug 7$0.27$0.12$0.39$32.61$36.89
$37.00$34.00Aug 7$0.16$0.24$0.40$33.60$37.40
$36.50$33.50Aug 7$0.27$0.17$0.44$33.06$36.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 5.67, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 31$0.85$0.155.67$31.15$33.85
37/3839/40Aug 31$0.84$0.165.25$37.16$39.84
32/3334/35Aug 31$0.83$0.174.88$32.17$34.83
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
34/3435/36Aug 14$0.39$0.113.55$33.61$35.39
34/3436/36Aug 14$0.39$0.113.55$34.11$35.89
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89
33/3435/36Aug 31$0.78$0.223.55$33.22$35.78
34/3436/36Sep 4$0.39$0.113.55$33.61$35.89
34/3436/36Sep 4$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. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.09$0.9110.11
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
$33.50$34.00$34.50Jul 31$0.05$0.459.00
$35.50$36.00$36.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$29.00$30.00$31.00Sep 11$0.06$0.9415.67
$31.00$32.00$33.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Sep 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. 110 found (best net $-0.51, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$34.501:2Aug 28-$0.51$1.49
$40.00$41.501:2Sep 11-$0.05$1.45
$30.00$32.501:2Aug 28-$1.22$1.28
$40.00$41.001:2Aug 31-$0.06$0.94
$39.00$40.001:2Aug 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Aug 31-$0.11$0.89
$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-$0.17$0.83
$32.00$31.001:2Aug 31-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.86%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Sep 11$1.720.510.3%4.86%5.17%1--
$35.50Sep 4$1.570.510.3%4.44%4.75%10317
$36.00Sep 11$1.450.471.7%4.10%5.82%3--
$35.50Aug 28$1.380.510.3%3.90%4.21%1.3K603
$36.00Sep 4$1.320.461.7%3.73%5.45%10452
$36.50Sep 11$1.230.423.1%3.48%6.61%1118
$35.50Aug 21$1.190.500.3%3.36%3.67%504262
$36.00Aug 31$1.190.461.7%3.36%5.09%1.2K3.8K
$36.00Aug 28$1.140.451.7%3.22%4.94%267177
$36.50Sep 4$1.100.413.1%3.11%6.24%9092

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 171,284
Total Puts 124,152
Put/Call Ratio 0.72
Net Difference 47,132

Prior's Put/Call Breakdown

Total Calls 104,958
Total Puts 92,754
Put/Call Ratio 0.88
Net Difference 12,204

Prior 7-Day Put/Call Summary

Total Calls 1,485,113
Total Puts 1,022,977
Average Put/Call Ratio 0.69
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