Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.86 +1.01%
8/7 10:25

Option Volume

Detail
Current (08/07 10:25am) 146,356
Calls: 103,255 (71%)
Puts: 43,101 (29%)
Prior (08/06) 53,858
Calls: 41,709 (77%)
Puts: 12,149 (23%)
Current vs Prior +171.74%
Calls: +147.56% (Calls)
Puts: +254.77% (Puts)
Prior 7-Day Total 2,835,375
Calls: 1,669,744 (59%)
Puts: 1,165,631 (41%)
Prior 7-Day Average 405,053
Calls: 238,534 (59%)
Puts: 166,518 (41%)
Current vs Prior 7-Day Avg -63.87%
Calls: -56.71%
Puts: -74.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/07 10:25am) $4.76M
Calls: $3.42M (72%)
Puts: $1.34M (28%)
Prior (08/06) $4.79M
Calls: $3.76M (79%)
Puts: $1.03M (21%)
Current vs Prior -0.56%
Calls: -9.05%
Puts: +30.58%
Prior 7-Day Total $323.72M
Calls: $146.46M (45%)
Puts: $177.26M (55%)
Prior 7-Day Average $46.25M
Calls: $20.92M (45%)
Puts: $25.32M (55%)
Current vs Prior 7-Day Avg -89.70%
Calls: -83.64%
Puts: -94.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/07 10:25am) 0.42
Prior (08/06) 0.29
Current vs Prior +43.31%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -40.65%
Sentiment BULLISH

Open Interest

Detail
Current (08/07 10:25am) 2,561,600
Calls: 1,599,587 (62%)
Puts: 962,013 (38%)
Prior (08/06) 6,421,049
Calls: 3,890,668 (61%)
Puts: 2,530,381 (39%)
Current vs Prior -60.11%
Prior 7-Day Total 39,800,761
Calls: 23,967,148 (60%)
Puts: 15,833,613 (40%)
Prior 7-Day Average 5,685,823
Calls: 3,423,878 (60%)
Puts: 2,261,944 (40%)
Current vs Prior 7-Day Avg -54.95%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.68% | 4.07%5.51% | 10.91%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -23.28% | -4.81%-3.38% | +0.24%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -42.59% | -16.55%-17.14% | -4.34%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -23.28% | -4.81%-3.38% | +0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 14.92% | 3.42%
Calls: 13.16% | 2.44%
Puts: 16.67% | 4.41%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +41.56% | -8.80%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +151.30% | +14.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.42M). Unusually high activity with volume up 172% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (103,255 calls vs 43,101 puts). P/C ratio rising 43% - increased hedging/bearish 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
10:25BULLISHBULLISHBULLISH
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 248 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 187.157.25$7.201.4%600.911.6K
$30.00Sep 47.007.10$7.051.4%--0.9316
$30.00Aug 286.957.05$7.001.4%--0.93106
$30.00Aug 316.957.05$7.001.4%--0.93224
$38.00Sep 181.271.29$1.281.6%5340.4226.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 181.271.28$1.270.8%1490.4019.4K
$37.50Sep 111.801.83$1.821.6%1150.543
$37.00Sep 181.711.74$1.731.7%400.4910.5K
$37.00Sep 111.551.58$1.571.9%70.4961
$42.00Aug 285.155.25$5.201.9%--0.9424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.050.06$0.0616.7%1.4K0.0719.4K
$41.00Aug 210.050.06$0.0616.7%1410.066.7K
$43.00Aug 280.050.06$0.0616.7%--0.041.7K
$44.00Aug 310.050.06$0.0616.7%260.043.9K
$39.00Aug 140.070.08$0.0812.5%19.9K0.109.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%190.067.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2520.0511.8K
$34.50Aug 140.070.08$0.0812.5%6060.091.9K
$32.50Aug 210.070.08$0.0812.5%--0.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.107.40$7.254.1%41.0033
$30.00Aug 76.606.90$6.754.4%451.00108
$30.50Aug 76.206.40$6.303.2%441.0029
$31.00Aug 75.705.90$5.803.4%61.0026
$31.50Aug 75.105.40$5.255.7%11.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 77.107.30$7.202.8%10.99--
$43.00Aug 76.106.40$6.254.8%40.99--
$42.00Aug 75.105.40$5.255.7%40.99--
$41.00Aug 74.104.40$4.257.1%40.99--
$41.50Aug 74.604.90$4.756.3%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 127.9K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.070.08$0.0812.5%19.9K0.109.6K
$37.00Aug 70.070.09$0.0825.0%8.7K0.3354.1K
$38.00Aug 140.200.22$0.219.5%8.6K0.2418.2K
$37.50Aug 70.010.02$0.0250.0%7.2K0.0729.6K
$40.00Aug 210.090.11$0.1020.0%7.0K0.1032.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.030.04$0.0425.0%5.7K0.207.8K
$37.00Aug 70.220.26$0.2416.7%3.0K0.672.2K
$35.00Sep 180.920.94$0.932.2%2.8K0.3140.4K
$30.00Sep 180.210.22$0.224.5%2.3K0.0854.8K
$37.00Aug 140.660.69$0.684.4%2.3K0.546.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 323.2%, max 625.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18271.4%37.4%625.0%522.4K
$30.00Aug 7Sep 18315.0%45.2%596.3%1051.7K
$43.00Aug 7Sep 18240.3%36.2%563.8%17416.7K
$31.00Aug 7Sep 18269.5%42.2%538.5%8214
$30.50Aug 7Aug 21317.9%52.1%510.1%4441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18271.4%37.4%625.0%51.0K
$30.00Aug 7Sep 18315.0%45.2%596.3%2.3K57.5K
$29.50Aug 7Aug 28369.3%53.0%596.2%--2.6K
$43.00Aug 7Sep 18240.3%36.2%563.8%42.0K
$30.50Aug 7Aug 28317.9%48.2%559.7%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 31$0.10$0.90$0.109.00$40.10
$41.00$42.00Sep 18$0.13$0.87$0.136.69$41.13
$39.00$40.00Aug 31$0.19$0.81$0.194.26$39.19
$40.00$41.00Sep 18$0.19$0.81$0.194.26$40.19
$39.00$39.50Aug 28$0.10$0.40$0.104.00$39.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.11$0.89$0.118.09$33.89
$33.00$32.00Sep 18$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 31$0.19$0.81$0.194.26$34.81
$34.00$33.00Sep 18$0.19$0.81$0.194.26$33.81
$36.00$35.50Aug 14$0.10$0.40$0.104.00$35.90

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 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$34.50Sep 4$4.05$4.05$0.459.00$34.05
$32.00$33.00Sep 18$0.85$0.85$0.155.67$32.85
$33.00$34.00Sep 18$0.82$0.82$0.184.56$33.82
$32.50$35.00Sep 11$2.04$2.04$0.464.43$34.54
$34.00$35.00Aug 31$0.79$0.79$0.213.76$34.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 31$0.90$0.90$0.109.00$40.10
$41.00$40.00Aug 28$0.89$0.89$0.118.09$40.11
$42.00$40.00Sep 4$1.78$1.78$0.228.09$40.22
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15
$42.00$41.00Sep 18$0.85$0.85$0.155.67$41.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.20, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.07101.2%31.2%
$42.50Sep 4Sep 11$0.0735.2%35.5%
$32.00Aug 7Aug 14$0.08224.8%51.6%
$34.00Aug 7Aug 14$0.09136.8%37.9%
$33.00Aug 7Aug 14$0.10199.4%44.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 7Aug 14$0.07114.8%35.0%
$38.50Aug 7Aug 14$0.0981.3%30.3%
$35.00Aug 7Aug 14$0.1192.6%33.0%
$35.50Aug 7Aug 14$0.1770.1%31.0%
$38.00Aug 7Aug 14$0.1760.5%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 0.87% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 7$0.08$0.24$0.32$36.68$37.320.87%
$36.50Aug 7$0.38$0.04$0.42$36.08$36.921.14%
$37.50Aug 7$0.02$0.68$0.70$36.80$38.201.90%
$36.00Aug 7$0.86$0.01$0.87$35.13$36.872.36%
$38.00Aug 7$0.01$1.17$1.18$36.82$39.183.20%
$37.00Aug 14$0.54$0.68$1.22$35.78$38.223.31%
$36.50Aug 14$0.82$0.44$1.26$35.24$37.763.42%
$35.50Aug 7$1.32$0.01$1.33$34.17$36.833.61%
$37.50Aug 14$0.35$0.99$1.34$36.16$38.843.64%
$36.00Aug 14$1.15$0.28$1.43$34.57$37.433.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 177 found (cheapest 0.16% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Aug 7$0.02$0.04$0.06$36.44$37.56
$37.00$36.50Aug 7$0.08$0.04$0.12$36.38$37.12
$39.00$34.50Aug 14$0.08$0.08$0.16$34.34$39.16
$39.00$35.00Aug 14$0.08$0.12$0.20$34.80$39.20
$38.50$34.50Aug 14$0.13$0.08$0.21$34.29$38.71
$38.50$35.00Aug 14$0.13$0.12$0.25$34.75$38.75
$39.00$35.50Aug 14$0.08$0.18$0.26$35.24$39.26
$38.00$34.50Aug 14$0.21$0.08$0.29$34.21$38.29
$38.50$35.50Aug 14$0.13$0.18$0.31$35.19$38.81
$41.00$32.00Aug 31$0.16$0.16$0.32$31.68$41.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.87$0.136.69$32.13$34.87
33/3435/36Sep 18$0.84$0.165.25$33.16$35.84
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
37/3839/40Sep 18$0.82$0.184.56$37.18$39.82
34/3536/37Sep 18$0.81$0.194.26$34.19$36.81
36/3738/39Sep 18$0.81$0.194.26$36.19$38.81
35/3637/38Sep 11$0.40$0.104.00$35.10$37.40
35/3637/38Sep 18$0.79$0.213.76$35.21$37.79
36/3637/38Aug 28$0.39$0.113.55$35.61$37.39
35/3637/38Sep 4$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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Sep 18$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Sep 18$0.08$0.9211.50
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
$38.00$39.00$40.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Sep 18$0.06$0.9415.67
$33.00$34.00$35.00Sep 18$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Sep 18$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.72, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 11-$0.72$1.78
$43.00$44.001:2Aug 14$0.00$1.00
$43.00$44.001:2Sep 4-$0.05$0.95
$40.00$41.001:2Aug 31-$0.06$0.94
$39.00$40.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Sep 4-$0.07$0.93
$31.00$30.001:2Aug 31-$0.08$0.92
$32.00$31.001:2Aug 31-$0.08$0.92
$33.00$32.001:2Aug 31-$0.10$0.90
$34.00$33.001:2Aug 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.64%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.710.510.4%4.64%5.02%48517.0K
$37.00Sep 11$1.520.510.4%4.12%4.50%8116
$37.00Sep 4$1.320.500.4%3.58%3.96%761.5K
$37.50Sep 11$1.280.461.7%3.47%5.21%--57
$38.00Sep 18$1.270.423.1%3.45%6.54%53426.0K
$37.00Aug 31$1.140.490.4%3.09%3.47%1352.6K
$37.50Sep 4$1.090.451.7%2.96%4.69%2870
$37.00Aug 28$1.080.490.4%2.93%3.31%2261.8K
$38.00Sep 11$1.070.413.1%2.90%6.00%564
$39.00Sep 18$0.910.345.8%2.47%8.27%32917.2K

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 103,255
Total Puts 43,101
Put/Call Ratio 0.42
Net Difference 60,154

Prior's Put/Call Breakdown

Total Calls 41,709
Total Puts 12,149
Put/Call Ratio 0.29
Net Difference 29,560

Prior 7-Day Put/Call Summary

Total Calls 1,669,744
Total Puts 1,165,631
Average Put/Call Ratio 0.70
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