Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.69 +5.52%
◀ 9/18 10:20 ▶

Option Volume

Detail
ℹ
Current (09/18 10:20am) 402,440
Calls: 296,941 (74%)
Puts: 105,499 (26%)
Prior (09/17) 163,058
Calls: 100,128 (61%)
Puts: 62,930 (39%)
Current vs Prior +146.81%
Calls: +196.56% (Calls)
Puts: +67.65% (Puts)
Prior 7-Day Total 4,538,018
Calls: 2,603,539 (57%)
Puts: 1,934,479 (43%)
Prior 7-Day Average 648,288
Calls: 371,934 (57%)
Puts: 276,354 (43%)
Current vs Prior 7-Day Avg -37.92%
Calls: -20.16%
Puts: -61.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:20am) $31.47M
Calls: $27.92M (89%)
Puts: $3.55M (11%)
Prior (09/17) $6.83M
Calls: $3.63M (53%)
Puts: $3.21M (47%)
Current vs Prior +360.52%
Calls: +669.89%
Puts: +10.66%
Prior 7-Day Total $229.14M
Calls: $139.48M (61%)
Puts: $89.66M (39%)
Prior 7-Day Average $32.73M
Calls: $19.93M (61%)
Puts: $12.81M (39%)
Current vs Prior 7-Day Avg -3.88%
Calls: +40.11%
Puts: -72.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:20am) 0.36
Prior (09/17) 0.63
Current vs Prior -43.47%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:20am) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Prior (09/17) 2,987,214
Calls: 1,737,447 (58%)
Puts: 1,249,767 (42%)
Current vs Prior +3.50%
Prior 7-Day Total 20,474,105
Calls: 12,297,373 (60%)
Puts: 8,176,732 (40%)
Prior 7-Day Average 2,924,872
Calls: 1,756,767 (60%)
Puts: 1,168,104 (40%)
Current vs Prior 7-Day Avg +5.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.97% | 3.17%1.97% | 4.75%1.97% | 9.41%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +0.34% | +11.72%+0.35% | +12.38%+0.35% | +9.25%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -31.07% | -17.52%-33.49% | -15.36%-42.19% | -7.91%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +0.34% | +11.72%+0.35% | +12.38%+0.35% | +9.25%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 2.04%
Calls: 2.56% | 1.47%
Puts: 1.96% | 2.60%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -67.44% | -38.18%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -60.51% | -55.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($27.92M) vs puts ($3.55M). Massive premium surge with dollar volume up 361% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (296,941 calls vs 105,499 puts).

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 BULLISH
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
10:20BULLISHBULLISHBULLISH
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 432 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 231.831.84$1.840.5%3610.47264
$47.00Oct 231.631.64$1.630.6%3510.43677
$38.50Oct 27.307.35$7.320.7%--0.94178
$47.00Oct 161.391.40$1.400.7%9.4K0.4244.0K
$48.50Oct 231.141.15$1.150.9%2130.33456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 255.855.90$5.880.9%10.94--
$47.00Oct 92.332.35$2.340.9%--0.60136
$43.50Oct 231.091.10$1.100.9%560.31714
$46.00Oct 232.172.19$2.180.9%1480.5083
$47.00Oct 22.082.10$2.091.0%70.63107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.080.09$0.0911.1%4.0K0.182.0K
$46.00Sep 180.180.20$0.1910.5%14.3K0.3542.3K
$45.50Sep 180.380.39$0.392.6%10.2K0.605.9K
$45.00Sep 180.700.75$0.736.8%39.9K0.85107.4K
$47.50Sep 210.150.16$0.166.3%1.2K0.17518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.050.06$0.0616.7%7.1K0.1524.9K
$45.50Sep 180.190.21$0.2010.0%2.3K0.403
$46.00Sep 180.500.51$0.512.0%3650.65612
$44.50Sep 210.140.15$0.156.7%7650.19310
$45.00Sep 210.270.28$0.283.6%8.5K0.31177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.608.75$8.681.7%1891.0015.6K
$38.00Sep 187.607.75$7.682.0%3611.0027.5K
$38.50Sep 187.107.25$7.182.1%101.00339
$39.00Sep 186.606.75$6.682.2%671.0024.6K
$39.50Sep 186.106.25$6.182.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.256.35$6.301.6%--0.9911
$50.00Sep 184.254.40$4.333.5%320.99230
$48.50Sep 182.802.86$2.832.1%100.9720
$48.00Sep 182.312.36$2.342.1%250.9725
$47.50Sep 181.821.87$1.852.7%320.941

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 384.0K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.700.75$0.736.8%39.9K0.85107.4K
$46.00Oct 161.811.83$1.821.1%21.9K0.5014.5K
$46.00Sep 180.180.20$0.1910.5%14.3K0.3542.3K
$45.00Sep 210.930.98$0.965.2%11.4K0.6912.8K
$46.00Sep 250.830.84$0.841.2%10.5K0.4619.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 180.010.02$0.0250.0%8.6K0.05474
$45.00Sep 210.270.28$0.283.6%8.5K0.31177
$45.00Sep 180.050.06$0.0616.7%7.1K0.1524.9K
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$42.00Oct 20.220.23$0.234.3%2.9K0.134.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 74.6%, max 91.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3074.1%38.7%91.4%4.1K2.4K
$46.00Sep 18Oct 3068.6%38.8%76.6%14.4K43.0K
$45.50Sep 18Oct 3060.4%35.6%70.0%10.3K6.4K
$45.00Sep 18Oct 3057.1%35.7%60.1%41.1K107.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3074.1%38.7%91.4%11844
$46.00Sep 18Oct 3068.6%38.7%77.0%413632
$45.50Sep 18Oct 3060.4%35.6%70.0%2.4K518
$45.00Sep 18Oct 3057.1%35.7%60.1%7.8K25.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 4.56, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$47.00$48.00Oct 16$0.32$0.68$0.3242%2.13$47.32
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 28$0.10$0.40$0.1025%4.00$43.90
$42.50$42.00Oct 30$0.12$0.38$0.1226%3.17$42.38
$42.00$41.50Oct 23$0.10$0.40$0.1022%4.00$41.90
$42.00$41.50Oct 30$0.11$0.39$0.1123%3.55$41.89
$44.00$43.50Sep 30$0.12$0.38$0.1227%3.17$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.67, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.10$0.10$0.4065%0.25$46.10
$46.00$46.50Sep 28$0.20$0.20$0.3054%0.67$46.20
$46.00$46.50Oct 2$0.21$0.21$0.2952%0.72$46.21
$47.50$48.00Oct 2$0.13$0.13$0.3768%0.35$47.63
$46.50$47.00Oct 23$0.21$0.21$0.2953%0.72$46.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.40$0.40$0.6058%0.67$44.60
$45.50$45.00Sep 18$0.14$0.14$0.3660%0.39$45.36
$44.00$43.00Oct 16$0.31$0.31$0.6966%0.45$43.69
$44.50$44.00Oct 30$0.21$0.21$0.2961%0.72$44.29
$45.00$44.50Sep 21$0.13$0.13$0.3769%0.35$44.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2768.6%35.3%
$45.50Sep 18Sep 21$0.2960.4%32.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2668.6%35.3%
$45.50Sep 18Sep 21$0.2860.4%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.29% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.39$0.20$0.59$44.91$46.091.29%
$46.00Sep 18$0.19$0.51$0.70$45.30$46.701.53%
$45.00Sep 18$0.73$0.06$0.79$44.21$45.791.73%
$46.50Sep 18$0.09$0.91$1.00$45.50$47.502.19%
$45.50Sep 21$0.68$0.48$1.16$44.34$46.662.54%
$44.50Sep 18$1.19$0.02$1.21$43.29$45.712.65%
$46.00Sep 21$0.46$0.77$1.23$44.77$47.232.69%
$45.00Sep 21$0.96$0.28$1.24$43.76$46.242.71%
$47.00Sep 18$0.05$1.37$1.42$45.58$48.423.11%
$46.50Sep 21$0.32$1.13$1.45$45.05$47.953.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.20% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.06$0.09$44.91$47.59
$47.00$45.00Sep 18$0.05$0.06$0.11$44.89$47.11
$46.50$45.00Sep 18$0.09$0.06$0.15$44.85$46.65
$48.00$43.50Sep 21$0.12$0.04$0.16$43.34$48.16
$48.00$44.00Sep 21$0.12$0.07$0.19$43.81$48.19
$47.50$43.50Sep 21$0.16$0.04$0.20$43.30$47.70
$47.50$44.00Sep 21$0.16$0.07$0.23$43.77$47.73
$48.00$44.50Sep 21$0.12$0.15$0.27$44.23$48.27
$46.00$45.00Sep 18$0.19$0.06$0.25$44.75$46.25
$47.00$43.50Sep 21$0.22$0.04$0.26$43.24$47.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 9$0.29$0.2137%1.38$43.71$48.29
43/4449/50Oct 23$0.28$0.2238%1.27$43.22$49.28
42/4348/49Oct 30$0.29$0.2136%1.38$42.71$48.79
44/4448/48Oct 2$0.30$0.2034%1.50$44.20$47.80
42/4349/50Oct 23$0.26$0.2442%1.08$42.74$49.26
43/4448/49Oct 23$0.29$0.2136%1.38$43.21$48.79
43/4448/48Oct 9$0.26$0.2441%1.08$43.24$48.26
42/4350/50Oct 30$0.26$0.2441%1.08$42.74$49.76
42/4249/50Oct 23$0.24$0.2645%0.92$42.26$49.24
42/4348/49Oct 23$0.27$0.2339%1.17$42.73$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.10$0.4042%4.00
$45.00$45.50$46.00Sep 18$0.14$0.3650%2.57
$45.00$45.50$46.00Sep 21$0.06$0.4428%7.33
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$46.00$46.50$47.00Sep 18$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.09$0.4142%4.56
$48.00$49.00$50.00Oct 16$0.05$0.9512%19.00
$46.00$46.50$47.00Sep 18$0.06$0.4425%7.33
$44.00$44.50$45.00Sep 21$0.05$0.4520%9.00
$44.50$45.00$45.50Sep 18$0.10$0.4035%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.05, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.05$0.45
$44.50$45.001:2Sep 18-$0.27$0.23
$50.00$52.001:2Sep 28-$0.02$1.98
$46.50$47.001:2Sep 21-$0.12$0.38
$45.50$46.001:2Sep 21-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$46.001:2Sep 18-$0.11$0.39
$50.00$48.501:2Sep 18-$1.33$0.17
$45.50$45.001:2Sep 21-$0.08$0.42
$46.00$45.501:2Sep 21-$0.19$0.31
$44.50$44.001:2Sep 23-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.92%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.250.510.7%4.92%5.60%40684
$46.50Oct 30$2.020.471.8%4.42%6.19%71418
$47.00Oct 30$1.820.442.9%3.98%6.85%280222
$47.50Oct 30$1.630.414.0%3.57%7.53%21300
$48.00Oct 30$1.460.385.1%3.20%8.25%1.2K622
$48.50Oct 30$1.310.356.2%2.87%9.02%946989
$49.00Oct 30$1.170.327.2%2.56%9.81%64593
$46.50Oct 23$1.830.471.8%4.01%5.78%361264
$46.00Oct 23$2.040.500.7%4.46%5.14%423728
$47.00Oct 23$1.630.432.9%3.57%6.43%351677

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 296,941
Total Puts 105,499
Put/Call Ratio 0.36
Net Difference 191,442

Prior's Put/Call Breakdown

Total Calls 100,128
Total Puts 62,930
Put/Call Ratio 0.63
Net Difference 37,198

Prior 7-Day Put/Call Summary

Total Calls 2,603,539
Total Puts 1,934,479
Average Put/Call Ratio 0.78
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