Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.86 +5.91%
◀ 9/18 10:25 ▶

Option Volume

Detail
ℹ
Current (09/18 10:25am) 431,494
Calls: 321,726 (75%)
Puts: 109,768 (25%)
Prior (09/17) 168,470
Calls: 103,707 (62%)
Puts: 64,763 (38%)
Current vs Prior +156.13%
Calls: +210.23% (Calls)
Puts: +69.49% (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 -33.44%
Calls: -13.50%
Puts: -60.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:25am) $37.40M
Calls: $33.73M (90%)
Puts: $3.67M (10%)
Prior (09/17) $7.31M
Calls: $4.12M (56%)
Puts: $3.20M (44%)
Current vs Prior +411.31%
Calls: +719.12%
Puts: +14.79%
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 +14.25%
Calls: +69.28%
Puts: -71.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:25am) 0.34
Prior (09/17) 0.62
Current vs Prior -45.37%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:25am) 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 2.05% | 3.25%2.05% | 4.86%2.05% | 9.55%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +4.41% | +14.38%+4.42% | +15.06%+4.42% | +10.87%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -28.27% | -15.56%-30.79% | -13.34%-39.85% | -6.54%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +4.41% | +14.38%+4.42% | +15.06%+4.42% | +10.87%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.22% | 3.33%
Calls: 7.69% | 3.75%
Puts: 4.76% | 2.90%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -10.37% | +0.91%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +8.69% | -27.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($33.73M) vs puts ($3.67M). Massive premium surge with dollar volume up 411% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (321,726 calls vs 109,768 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
10:25BULLISHBULLISHBULLISH
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 443 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 231.731.74$1.740.6%4010.45677
$39.00Sep 306.957.00$6.980.7%--0.9414
$41.00Sep 305.005.05$5.031.0%30.92103
$46.00Oct 161.931.95$1.941.0%22.9K0.5114.5K
$37.00Oct 239.159.25$9.201.1%200.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 161.441.45$1.440.7%1.0K0.4114.8K
$46.00Oct 21.401.41$1.400.7%1590.50200
$47.50Oct 92.572.59$2.580.8%--0.6343
$46.00Oct 232.122.14$2.130.9%3490.4983
$51.00Sep 255.205.25$5.231.0%20.932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.37, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 180.070.08$0.0812.5%5.2K0.1445.9K
$46.50Sep 180.140.15$0.156.7%5.3K0.262.0K
$46.00Sep 180.270.29$0.287.1%17.4K0.4442.3K
$45.50Sep 180.500.54$0.527.7%10.6K0.695.9K
$48.50Sep 210.100.11$0.119.1%1.1K0.11434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.150.16$0.166.3%2.7K0.313
$44.00Sep 210.060.07$0.0714.3%9520.09811
$46.00Sep 180.410.43$0.424.8%4750.56612
$44.50Sep 210.120.13$0.137.7%8180.16310
$45.00Sep 210.230.25$0.248.3%8.8K0.27177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.90$8.851.1%2001.0015.6K
$38.00Sep 187.807.95$7.881.9%3681.0027.5K
$38.50Sep 187.307.40$7.351.4%101.00339
$39.00Sep 186.806.90$6.851.5%771.0024.6K
$39.50Sep 186.306.40$6.351.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.109.20$9.151.1%--0.9913
$52.00Sep 186.106.20$6.151.6%--0.9911
$50.00Sep 184.104.20$4.152.4%320.99230
$48.50Sep 182.632.68$2.661.9%100.9620
$48.00Sep 182.142.19$2.172.3%250.9525

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 417.1K, top 40.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.880.92$0.904.4%40.5K0.88107.4K
$46.00Oct 161.931.95$1.941.0%22.9K0.5114.5K
$46.00Sep 180.270.29$0.287.1%17.4K0.4442.3K
$45.00Sep 211.091.11$1.101.8%12.9K0.7312.8K
$47.00Oct 161.491.51$1.501.3%11.4K0.4344.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.230.25$0.248.3%8.8K0.27177
$44.50Sep 180.010.02$0.0250.0%8.7K0.04474
$45.00Sep 180.040.05$0.0520.0%7.6K0.1224.9K
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$42.00Oct 20.210.23$0.229.1%2.9K0.124.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 83.4%, max 103.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3073.4%36.1%103.3%17.5K43.0K
$46.50Sep 18Oct 3080.0%39.4%103.2%5.4K2.4K
$45.50Sep 18Oct 3064.8%36.2%79.1%10.7K6.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3073.4%36.1%103.3%523632
$46.50Sep 18Oct 3080.0%39.4%103.2%12344
$45.50Sep 18Oct 3064.8%36.2%79.1%2.8K518
$49.00Sep 25Oct 1644.7%39.8%12.3%1215

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 4.26, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.19$0.81$0.1929%4.26$50.19
$51.00$52.00Oct 23$0.13$0.87$0.1322%6.69$51.13
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$52.00$53.00Oct 23$0.10$0.90$0.1018%9.00$52.10
$51.00$52.00Oct 30$0.16$0.84$0.1624%5.25$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Sep 25$0.15$0.35$0.1535%2.33$44.85
$44.00$43.50Sep 30$0.11$0.39$0.1125%3.55$43.89
$43.00$42.50Oct 9$0.10$0.40$0.1022%4.00$42.90
$43.50$43.00Oct 2$0.10$0.40$0.1022%4.00$43.40
$42.50$42.00Oct 30$0.12$0.38$0.1225%3.17$42.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Sep 25$0.17$0.17$0.3359%0.52$46.67
$47.50$48.00Oct 9$0.16$0.16$0.3463%0.47$47.66
$47.50$48.00Oct 2$0.14$0.14$0.3666%0.39$47.64
$46.50$47.00Oct 2$0.19$0.19$0.3155%0.61$46.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 21$0.19$0.19$0.3160%0.61$45.31
$45.50$45.00Sep 18$0.11$0.11$0.3969%0.28$45.39
$45.50$45.00Sep 25$0.22$0.22$0.2857%0.79$45.28
$44.00$43.50Oct 30$0.19$0.19$0.3166%0.61$43.81
$44.00$43.00Oct 16$0.30$0.30$0.7068%0.43$43.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2873.4%36.5%
$45.50Sep 18Sep 21$0.2864.8%34.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2773.4%36.5%
$45.50Sep 18Sep 21$0.2764.8%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.48% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.52$0.16$0.68$44.82$46.181.48%
$46.00Sep 18$0.28$0.42$0.70$45.30$46.701.53%
$46.50Sep 18$0.15$0.78$0.93$45.57$47.432.03%
$45.00Sep 18$0.90$0.05$0.95$44.05$45.952.07%
$45.50Sep 21$0.80$0.43$1.23$44.27$46.732.68%
$46.00Sep 21$0.56$0.69$1.25$44.75$47.252.73%
$47.00Sep 18$0.08$1.21$1.29$45.71$48.292.81%
$45.00Sep 21$1.10$0.24$1.34$43.66$46.342.92%
$44.50Sep 18$1.37$0.02$1.39$43.11$45.893.03%
$46.50Sep 21$0.40$1.02$1.42$45.08$47.923.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.22% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.05$0.05$0.10$44.90$47.60
$47.00$45.00Sep 18$0.08$0.05$0.13$44.87$47.13
$48.00$43.50Sep 21$0.15$0.04$0.19$43.31$48.19
$48.00$44.00Sep 21$0.15$0.07$0.22$43.78$48.22
$46.50$45.00Sep 18$0.15$0.05$0.20$44.80$46.70
$47.50$45.50Sep 18$0.05$0.16$0.21$45.29$47.71
$47.50$43.50Sep 21$0.20$0.04$0.24$43.26$47.74
$48.00$44.50Sep 21$0.15$0.13$0.28$44.22$48.28
$47.00$45.50Sep 18$0.08$0.16$0.24$45.26$47.24
$47.50$44.00Sep 21$0.20$0.07$0.27$43.73$47.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.94, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 30$0.33$0.1732%1.94$43.67$49.33
42/4349/50Oct 30$0.29$0.2138%1.38$42.71$49.29
44/4450/50Oct 30$0.30$0.2034%1.50$43.70$49.80
42/4249/50Oct 30$0.25$0.2544%1.00$41.75$49.25
44/4448/48Oct 2$0.30$0.2033%1.50$44.20$47.80
42/4250/50Oct 23$0.23$0.2747%0.85$42.27$49.73
44/4450/50Oct 23$0.28$0.2237%1.27$43.72$49.78
42/4249/50Oct 30$0.26$0.2441%1.08$42.24$49.26
43/4449/50Oct 30$0.29$0.2135%1.38$43.21$49.29
43/4450/50Oct 23$0.26$0.2441%1.08$43.24$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Sep 28$0.06$1.949%32.33
$46.00$46.50$47.00Sep 18$0.06$0.4430%7.33
$45.50$46.00$46.50Sep 18$0.11$0.3943%3.55
$45.00$46.00$47.00Oct 16$0.07$0.9316%13.29
$45.00$45.50$46.00Sep 21$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.10$0.4043%4.00
$46.00$46.50$47.00Sep 18$0.07$0.4330%6.14
$45.00$46.00$47.00Oct 16$0.07$0.9316%13.29
$45.00$45.50$46.00Sep 21$0.07$0.4326%6.14
$43.00$44.00$45.00Oct 16$0.08$0.9215%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-2.00, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.14$0.36
$44.50$45.001:2Sep 18-$0.43$0.07
$51.00$52.001:2Sep 28-$0.07$0.93
$50.00$51.001:2Sep 28-$0.10$0.90
$51.00$52.001:2Sep 30-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$2.00$2.00
$50.00$48.501:2Sep 18-$1.17$0.33
$46.50$46.001:2Sep 18-$0.06$0.44
$47.00$46.501:2Sep 18-$0.35$0.15
$46.00$45.501:2Sep 21-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.23%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Oct 30$1.940.462.5%4.23%6.72%289222
$46.50Oct 30$2.150.491.4%4.69%6.08%72418
$46.00Oct 30$2.370.520.3%5.17%5.47%41684
$47.50Oct 30$1.740.423.6%3.79%7.37%87300
$48.00Oct 30$1.570.394.7%3.42%8.09%1.3K622
$48.50Oct 30$1.410.365.8%3.07%8.83%946989
$49.00Oct 30$1.270.346.8%2.77%9.62%67593
$49.50Oct 30$1.140.317.9%2.49%10.42%1682
$47.00Oct 23$1.730.452.5%3.77%6.26%401677
$46.50Oct 23$1.930.481.4%4.21%5.60%435264

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 321,726
Total Puts 109,768
Put/Call Ratio 0.34
Net Difference 211,958

Prior's Put/Call Breakdown

Total Calls 103,707
Total Puts 64,763
Put/Call Ratio 0.62
Net Difference 38,944

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