Tour v492
IBIT
iShares Bitcoin Trust ETF
$36.53 -0.56%
8/6 10:40

Option Volume

Detail
Current (08/06 10:40am) 58,998
Calls: 44,991 (76%)
Puts: 14,007 (24%)
Prior (08/05) 82,385
Calls: 56,081 (68%)
Puts: 26,304 (32%)
Current vs Prior -28.39%
Calls: -19.77% (Calls)
Puts: -46.75% (Puts)
Prior 7-Day Total 2,970,064
Calls: 1,767,862 (60%)
Puts: 1,202,202 (40%)
Prior 7-Day Average 424,294
Calls: 252,551 (60%)
Puts: 171,743 (40%)
Current vs Prior 7-Day Avg -86.10%
Calls: -82.19%
Puts: -91.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/06 10:40am) $5.31M
Calls: $4.19M (79%)
Puts: $1.12M (21%)
Prior (08/05) $7.12M
Calls: $4.91M (69%)
Puts: $2.21M (31%)
Current vs Prior -25.49%
Calls: -14.73%
Puts: -49.44%
Prior 7-Day Total $337.54M
Calls: $158.30M (47%)
Puts: $179.24M (53%)
Prior 7-Day Average $48.22M
Calls: $22.61M (47%)
Puts: $25.61M (53%)
Current vs Prior 7-Day Avg -89.00%
Calls: -81.47%
Puts: -95.64%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/06 10:40am) 0.31
Prior (08/05) 0.47
Current vs Prior -33.62%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -53.78%
Sentiment BULLISH

Open Interest

Detail
Current (08/06 10:40am) 6,421,049
Calls: 3,890,668 (61%)
Puts: 2,530,381 (39%)
Prior (08/05) 6,352,238
Calls: 3,831,515 (60%)
Puts: 2,520,723 (40%)
Current vs Prior +1.08%
Prior 7-Day Total 43,348,272
Calls: 25,998,980 (60%)
Puts: 17,349,292 (40%)
Prior 7-Day Average 6,192,610
Calls: 3,714,140 (60%)
Puts: 2,478,470 (40%)
Current vs Prior 7-Day Avg +3.69%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.38% | 4.27%5.69% | 11.09%
Prior 2.56% | 4.46%5.93% | 11.19%
Current vs Prior -6.91% | -4.33%-4.04% | -0.89%
Prior 7-Day Avg 3.13% | 5.05%7.00% | 11.64%
Current vs 7-Day Avg -23.83% | -15.47%-18.64% | -4.73%
Prior 7-Day Eod 2.56% | 4.46%5.93% | 11.19%
Current vs 7-Day Eod -6.91% | -4.33%-4.04% | -0.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.40% | 2.60%
Calls: 3.23% | 2.94%
Puts: 3.57% | 2.27%
Prior 5.28% | 2.49%
Calls: 6.12% | 1.18%
Puts: 4.44% | 3.80%
Current vs Prior -35.61% | +4.42%
Prior 7-Day Avg 4.99% | 2.88%
Calls: 5.13% | 2.43%
Puts: 4.85% | 3.33%
Current vs 7-Day Avg -31.88% | -9.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.19M) vs puts ($1.12M). Extreme bullish P/C ratio of 0.31 - heavy call buying (44,991 calls vs 14,007 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (3,890,668 calls vs 2,530,381 puts) suggests bullish 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 BEARISH
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 236 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.706.75$6.730.7%10.95224
$32.00Aug 214.654.70$4.681.1%--0.94220
$32.50Aug 144.104.15$4.131.2%--0.9616
$37.00Sep 181.611.63$1.621.2%3340.4916.7K
$36.00Aug 311.581.60$1.591.3%120.593.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 214.454.50$4.471.1%--0.94820
$39.50Aug 142.963.00$2.981.3%--0.93249
$37.00Aug 311.411.43$1.421.4%600.546.5K
$36.00Sep 181.411.43$1.421.4%530.4221.1K
$40.00Aug 143.453.50$3.481.4%10.94691

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.050.06$0.0616.7%1740.057.1K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$39.00Aug 140.060.07$0.0714.3%2630.099.8K
$40.50Aug 210.070.08$0.0812.5%60.071.8K
$43.00Aug 310.070.08$0.0812.5%70.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 140.050.06$0.0616.7%1130.061.5K
$30.50Aug 210.050.06$0.0616.7%--0.04113
$31.50Aug 210.060.07$0.0714.3%--0.05282
$34.00Aug 140.070.08$0.0812.5%230.087.8K
$29.50Aug 280.070.08$0.0812.5%--0.04365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 76.907.15$7.033.6%40.9930
$30.00Aug 76.406.65$6.533.8%--0.9997
$30.50Aug 75.856.15$6.005.0%10.9915
$31.00Aug 75.305.65$5.486.4%70.9922
$31.50Aug 74.905.15$5.035.0%70.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 72.392.72$2.5612.9%11.00333
$39.50Aug 72.893.25$3.0711.7%--1.0011
$40.00Aug 73.403.55$3.474.3%21.0093
$41.00Aug 74.354.75$4.558.8%--1.0011
$43.00Aug 216.356.65$6.504.6%11.00821

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 43.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 180.320.33$0.333.0%10.0K0.1532.8K
$37.00Aug 70.100.12$0.1118.2%2.6K0.2753.0K
$38.00Aug 210.380.39$0.392.6%2.3K0.2846.7K
$38.50Aug 210.260.28$0.277.4%2.0K0.224.4K
$36.50Aug 70.300.31$0.313.2%1.8K0.5417.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.080.09$0.0911.1%2.9K0.2119.1K
$36.50Aug 70.240.26$0.258.0%1.4K0.466.1K
$35.50Aug 70.030.04$0.0425.0%6960.097.9K
$35.00Sep 181.031.05$1.041.9%4720.3440.0K
$36.00Aug 140.390.41$0.405.0%4210.365.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 94.5%, max 205.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18135.3%44.3%205.6%61.7K
$43.00Aug 7Sep 18111.4%36.9%201.9%616.7K
$31.00Aug 7Sep 18115.0%41.7%175.6%7210
$42.00Aug 7Sep 1897.1%36.2%168.5%10.0K49.8K
$41.50Aug 7Sep 1189.8%35.5%153.0%--1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18135.3%44.3%205.6%1857.5K
$29.50Aug 7Aug 28145.6%51.1%185.1%--2.6K
$31.00Aug 7Sep 18115.0%41.7%175.6%33.8K
$30.50Aug 7Aug 28125.1%46.7%168.0%--1.3K
$31.50Aug 7Sep 4105.0%41.9%150.6%21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Sep 18$0.12$0.88$0.127.33$41.12
$39.00$40.00Aug 31$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.17$0.83$0.174.88$40.17
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$38.50$39.00Aug 28$0.11$0.39$0.113.55$38.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Sep 18$0.10$0.90$0.109.00$31.90
$34.00$33.00Aug 31$0.13$0.87$0.136.69$33.87
$33.00$32.00Sep 18$0.15$0.85$0.155.67$32.85
$34.00$33.00Sep 18$0.21$0.79$0.213.76$33.79
$35.00$34.00Aug 31$0.22$0.78$0.223.55$34.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 10.11, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.50$33.50Aug 28$0.90$0.90$0.109.00$33.40
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$30.00$34.50Sep 4$4.01$4.01$0.498.18$34.01
$33.00$34.00Aug 31$0.87$0.87$0.136.69$33.87
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Sep 4$1.82$1.82$0.1810.11$40.18
$41.00$40.00Aug 28$0.90$0.90$0.109.00$40.10
$40.00$38.50Aug 28$1.27$1.27$0.235.52$38.73
$40.00$39.00Aug 31$0.83$0.83$0.174.88$39.17
$41.00$40.00Sep 18$0.82$0.82$0.184.56$40.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0650.1%31.0%
$32.00Aug 7Aug 14$0.0795.1%49.0%
$42.50Sep 4Sep 11$0.0736.4%36.4%
$38.50Aug 7Aug 14$0.0949.3%30.0%
$32.50Aug 7Aug 14$0.1085.2%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 7Aug 14$0.0755.7%35.5%
$34.50Aug 7Aug 14$0.1054.8%33.9%
$35.00Aug 7Aug 14$0.1448.0%31.6%
$38.00Aug 7Aug 14$0.1439.0%29.6%
$35.50Aug 7Aug 14$0.2238.3%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.53% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.31$0.25$0.56$35.94$37.061.53%
$37.00Aug 7$0.11$0.56$0.67$36.33$37.671.83%
$36.00Aug 7$0.64$0.09$0.73$35.27$36.732.00%
$37.50Aug 7$0.04$0.99$1.03$36.47$38.532.82%
$35.50Aug 7$1.09$0.04$1.13$34.37$36.633.09%
$36.50Aug 14$0.68$0.61$1.29$35.21$37.793.53%
$37.00Aug 14$0.46$0.88$1.34$35.66$38.343.67%
$36.00Aug 14$0.99$0.40$1.39$34.61$37.393.81%
$38.00Aug 7$0.02$1.47$1.49$36.51$39.494.08%
$37.50Aug 14$0.29$1.21$1.50$36.00$39.004.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 183 found (cheapest 0.19% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Aug 7$0.04$0.03$0.07$34.93$37.57
$37.50$35.50Aug 7$0.04$0.04$0.08$35.42$37.58
$37.50$36.00Aug 7$0.04$0.09$0.13$35.87$37.63
$37.00$35.00Aug 7$0.11$0.03$0.14$34.86$37.14
$37.00$35.50Aug 7$0.11$0.04$0.15$35.35$37.15
$39.00$34.50Aug 14$0.07$0.12$0.19$34.31$39.19
$37.00$36.00Aug 7$0.11$0.09$0.20$35.80$37.20
$38.50$34.50Aug 14$0.11$0.12$0.23$34.27$38.73
$39.00$35.00Aug 14$0.07$0.17$0.24$34.76$39.24
$38.50$35.00Aug 14$0.11$0.17$0.28$34.72$38.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
31/3233/34Sep 18$0.85$0.155.67$31.15$33.85
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
31/3234/35Sep 18$0.82$0.184.56$31.18$34.82
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
35/3637/38Sep 18$0.81$0.194.26$35.19$37.81
36/3738/39Sep 18$0.81$0.194.26$36.19$38.81
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
33/3435/36Aug 31$0.80$0.204.00$33.20$35.80
35/3636/37Aug 28$0.39$0.113.55$35.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$30.00$31.00$32.00Sep 18$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$39.00$40.00$41.00Sep 18$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Sep 18$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.65, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.65$1.85
$40.00$41.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 31-$0.06$0.94
$40.00$41.001:2Aug 31-$0.07$0.93
$39.00$40.001:2Aug 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Aug 31-$0.08$0.92
$31.00$30.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 4-$0.09$0.91
$33.00$32.001:2Aug 31-$0.10$0.90
$34.00$33.001:2Aug 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.41%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.610.491.3%4.41%5.69%33416.7K
$37.00Sep 11$1.420.481.3%3.89%5.17%--119
$37.00Sep 4$1.240.471.3%3.39%4.68%391.4K
$37.50Sep 11$1.200.432.7%3.28%5.94%--56
$38.00Sep 18$1.180.404.0%3.23%7.25%61627.1K
$37.00Aug 31$1.050.461.3%2.87%4.16%342.5K
$37.50Sep 4$1.020.422.7%2.79%5.45%--745
$38.00Sep 11$1.010.394.0%2.76%6.79%258
$37.00Aug 28$0.980.461.3%2.68%3.97%1051.7K
$39.00Sep 18$0.850.326.8%2.33%9.09%20517.2K

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 44,991
Total Puts 14,007
Put/Call Ratio 0.31
Net Difference 30,984

Prior's Put/Call Breakdown

Total Calls 56,081
Total Puts 26,304
Put/Call Ratio 0.47
Net Difference 29,777

Prior 7-Day Put/Call Summary

Total Calls 1,767,862
Total Puts 1,202,202
Average Put/Call Ratio 0.67
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