Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.70 +5.53%
◀ 9/18 10:35 ▶

Option Volume

Detail
ℹ
Current (09/18 10:35am) 514,802
Calls: 392,667 (76%)
Puts: 122,135 (24%)
Prior (09/17) 187,483
Calls: 117,524 (63%)
Puts: 69,959 (37%)
Current vs Prior +174.59%
Calls: +234.12% (Calls)
Puts: +74.58% (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 -20.59%
Calls: +5.57%
Puts: -55.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:35am) $40.01M
Calls: $35.55M (89%)
Puts: $4.46M (11%)
Prior (09/17) $8.49M
Calls: $4.86M (57%)
Puts: $3.63M (43%)
Current vs Prior +370.97%
Calls: +631.07%
Puts: +22.70%
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 +22.22%
Calls: +78.41%
Puts: -65.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:35am) 0.31
Prior (09/17) 0.60
Current vs Prior -47.75%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -60.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:35am) 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 1.86% | 3.11%1.86% | 4.68%1.86% | 9.37%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -5.25% | +9.38%-5.25% | +10.80%-5.25% | +8.72%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -34.91% | -19.25%-37.19% | -16.55%-45.41% | -8.35%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -5.25% | +9.38%-5.25% | +10.80%-5.25% | +8.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 2.83%
Calls: 5.41% | 3.03%
Puts: 2.08% | 2.63%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -45.97% | -14.24%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -34.47% | -38.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($35.55M) vs puts ($4.46M). Massive premium surge with dollar volume up 371% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (392,667 calls vs 122,135 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
10:35BULLISHBULLISHBULLISH
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 432 of results (avg 2.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 161.381.39$1.380.7%14.4K0.4144.0K
$48.00Oct 231.261.27$1.270.8%3950.36778
$48.00Oct 161.051.06$1.060.9%17.9K0.3469.6K
$40.50Sep 255.255.30$5.280.9%80.94542
$47.50Oct 90.950.96$0.961.0%3510.351.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 231.441.45$1.440.7%2490.3972
$46.50Sep 251.401.41$1.400.7%340.62472
$47.50Oct 92.642.66$2.650.8%--0.6543
$47.50Oct 22.412.43$2.420.8%350.6899
$44.00Oct 161.071.08$1.080.9%7950.3423.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 209 found (avg $0.38, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.080.09$0.0911.1%5.7K0.172.0K
$46.00Sep 180.170.18$0.185.6%19.9K0.3442.3K
$45.50Sep 180.360.38$0.375.4%11.7K0.615.9K
$45.00Sep 180.720.74$0.732.7%41.5K0.86107.4K
$47.50Sep 210.150.16$0.166.3%1.3K0.17518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.170.19$0.1811.1%3.0K0.393
$44.00Sep 210.060.07$0.0714.3%1.1K0.10811
$46.00Sep 180.470.48$0.482.1%6120.67612
$44.50Sep 210.130.14$0.147.1%9800.18310
$45.00Sep 210.260.27$0.273.7%11.1K0.30177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.608.75$8.681.7%2071.0015.6K
$38.00Sep 187.607.75$7.682.0%3701.0027.5K
$38.50Sep 187.107.25$7.182.1%511.00339
$39.00Sep 186.606.75$6.682.2%1821.0024.6K
$39.50Sep 186.106.25$6.182.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.256.40$6.332.4%50.9911
$50.00Sep 184.254.40$4.333.5%320.99230
$48.50Sep 182.792.86$2.832.5%150.9720
$48.00Sep 182.302.36$2.332.6%270.9725
$53.50Sep 257.807.90$7.851.3%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 494.4K, top 41.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.720.74$0.732.7%41.5K0.86107.4K
$46.00Oct 161.791.82$1.811.7%23.1K0.4914.5K
$46.00Sep 180.170.18$0.185.6%19.9K0.3442.3K
$48.00Oct 161.051.06$1.060.9%17.9K0.3469.6K
$54.00Oct 160.230.24$0.244.2%15.3K0.1039.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.260.27$0.273.7%11.1K0.30177
$45.00Sep 180.040.05$0.0520.0%9.9K0.1424.9K
$44.50Sep 180.010.02$0.0250.0%9.4K0.05474
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$45.50Sep 180.170.19$0.1811.1%3.0K0.393

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 72.1%, max 88.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.7%38.6%88.3%5.9K2.4K
$46.00Sep 18Oct 3064.6%38.6%67.3%19.9K43.0K
$45.50Sep 18Oct 3056.9%35.4%60.8%11.8K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.7%38.6%88.3%14944
$46.00Sep 18Oct 3064.6%38.6%67.3%660632
$45.50Sep 18Oct 3056.9%35.4%60.8%3.1K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 4.56, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$47.00$48.00Oct 16$0.32$0.68$0.3242%2.13$47.32
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$44.00$43.50Oct 30$0.17$0.33$0.1736%1.94$43.83
$44.50$44.00Oct 9$0.17$0.33$0.1736%1.94$44.33
$43.00$42.50Oct 23$0.13$0.37$0.1328%2.85$42.87
$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. 92 found (best R:R 0.35, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 28$0.20$0.20$0.3054%0.67$46.20
$46.00$46.50Oct 9$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Oct 2$0.21$0.21$0.2952%0.72$46.21
$46.50$47.00Oct 2$0.18$0.18$0.3258%0.56$46.68
$47.50$48.00Oct 9$0.15$0.15$0.3565%0.43$47.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.13$0.13$0.3761%0.35$45.37
$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$0.3770%0.35$44.87
$45.00$44.00Oct 16$0.39$0.39$0.6158%0.64$44.61

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$0.2764.6%34.6%
$45.50Sep 18Sep 21$0.2956.9%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2864.6%34.6%
$45.50Sep 18Sep 21$0.2956.9%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.20% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.37$0.18$0.55$44.95$46.051.20%
$46.00Sep 18$0.18$0.48$0.66$45.34$46.661.44%
$45.00Sep 18$0.73$0.05$0.78$44.22$45.781.71%
$46.50Sep 18$0.09$0.90$0.99$45.51$47.492.17%
$45.50Sep 21$0.66$0.47$1.13$44.37$46.632.47%
$44.50Sep 18$1.19$0.02$1.21$43.29$45.712.65%
$46.00Sep 21$0.45$0.76$1.21$44.79$47.212.65%
$45.00Sep 21$0.95$0.27$1.22$43.78$46.222.67%
$47.00Sep 18$0.05$1.36$1.41$45.59$48.413.09%
$46.50Sep 21$0.31$1.13$1.44$45.06$47.943.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.18% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.05$0.08$44.92$47.58
$47.00$45.00Sep 18$0.05$0.05$0.10$44.90$47.10
$46.50$45.00Sep 18$0.09$0.05$0.14$44.86$46.64
$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$0.14$0.26$44.24$48.26
$46.00$45.00Sep 18$0.18$0.05$0.23$44.77$46.23
$47.50$44.50Sep 21$0.16$0.14$0.30$44.20$47.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Oct 30$0.32$0.1833%1.78$43.18$48.82
42/4248/49Oct 30$0.28$0.2239%1.27$42.22$48.78
43/4450/50Oct 30$0.28$0.2238%1.27$43.22$49.78
42/4248/49Oct 30$0.26$0.2442%1.08$41.74$48.76
42/4348/49Oct 30$0.29$0.2136%1.38$42.71$48.79
44/4448/48Oct 9$0.28$0.2237%1.27$43.72$48.28
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
42/4249/50Oct 23$0.22$0.2848%0.79$41.78$49.22
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.10$0.4044%4.00
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$45.00$46.00$47.00Oct 16$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.12$0.3844%3.17
$43.00$44.00$45.00Oct 16$0.08$0.9216%11.50
$45.00$45.50$46.00Sep 18$0.17$0.3353%1.94
$44.50$45.00$45.50Sep 21$0.07$0.4326%6.14
$45.00$45.50$46.00Sep 23$0.05$0.4520%9.00

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 $-0.06, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.27$0.23
$50.00$51.001:2Sep 23-$0.05$0.95
$46.00$46.501:2Sep 21-$0.17$0.33
$45.50$46.001:2Sep 21-$0.24$0.26
$50.00$51.001:2Sep 30-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$46.001:2Sep 18-$0.06$0.44
$50.00$48.501:2Sep 18-$1.33$0.17
$45.50$45.001:2Sep 21-$0.07$0.43
$46.00$45.501:2Sep 21-$0.18$0.32
$44.00$43.501:2Sep 23-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.90%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.240.510.7%4.90%5.56%46684
$46.50Oct 30$2.010.471.8%4.40%6.15%111418
$47.00Oct 30$1.810.442.8%3.96%6.81%300222
$47.50Oct 30$1.620.413.9%3.54%7.48%90300
$48.00Oct 30$1.450.385.0%3.17%8.21%1.3K622
$48.50Oct 30$1.300.356.1%2.84%8.97%954989
$49.00Oct 30$1.160.327.2%2.54%9.76%67593
$46.50Oct 23$1.800.471.8%3.94%5.69%478264
$46.00Oct 23$2.020.500.7%4.42%5.08%425728
$47.00Oct 23$1.600.432.8%3.50%6.35%414677

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 392,667
Total Puts 122,135
Put/Call Ratio 0.31
Net Difference 270,532

Prior's Put/Call Breakdown

Total Calls 117,524
Total Puts 69,959
Put/Call Ratio 0.60
Net Difference 47,565

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