Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.78 +5.72%
◀ 9/18 10:45 ▶

Option Volume

Detail
ℹ
Current (09/18 10:45am) 552,559
Calls: 419,602 (76%)
Puts: 132,957 (24%)
Prior (09/17) 196,599
Calls: 125,013 (64%)
Puts: 71,586 (36%)
Current vs Prior +181.06%
Calls: +235.65% (Calls)
Puts: +85.73% (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 -14.77%
Calls: +12.82%
Puts: -51.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:45am) $43.64M
Calls: $38.93M (89%)
Puts: $4.71M (11%)
Prior (09/17) $8.78M
Calls: $4.86M (55%)
Puts: $3.92M (45%)
Current vs Prior +397.27%
Calls: +701.84%
Puts: +20.10%
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 +33.33%
Calls: +95.40%
Puts: -63.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:45am) 0.32
Prior (09/17) 0.57
Current vs Prior -44.66%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -59.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:45am) 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 1.81% | 3.04%1.81% | 4.72%1.81% | 9.35%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -7.64% | +6.89%-7.64% | +11.64%-7.64% | +8.53%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -36.55% | -21.09%-38.78% | -15.91%-46.79% | -8.51%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -7.64% | +6.89%-7.64% | +11.64%-7.64% | +8.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 2.88%
Calls: 4.88% | 2.90%
Puts: 4.76% | 2.86%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -30.55% | -12.73%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -15.78% | -37.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($38.93M) vs puts ($4.71M). Massive premium surge with dollar volume up 397% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (419,602 calls vs 132,957 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
10:45BULLISHBULLISHBULLISH
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 447 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 97.958.00$7.980.6%--0.9532
$47.50Oct 231.451.46$1.460.7%5890.40701
$47.00Oct 161.411.42$1.420.7%15.6K0.4244.0K
$45.00Oct 302.792.81$2.800.7%1.2K0.58302
$39.00Oct 26.906.95$6.930.7%40.96576
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 301.581.59$1.590.6%230.58--
$47.00Oct 232.682.70$2.690.7%180.5685
$47.50Oct 92.592.61$2.600.8%--0.6443
$47.00Oct 162.492.51$2.500.8%6040.58915
$46.50Oct 232.382.40$2.390.8%480.5315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.070.08$0.0812.5%5.8K0.182.0K
$46.00Sep 180.180.19$0.195.3%22.0K0.3842.3K
$45.50Sep 180.400.42$0.414.9%12.0K0.665.9K
$45.00Sep 180.780.82$0.805.0%42.1K0.89107.4K
$47.50Sep 210.140.15$0.156.7%1.3K0.16518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.140.15$0.156.7%4.4K0.343
$46.00Sep 180.410.43$0.424.8%6670.62612
$44.00Sep 210.060.07$0.0714.3%1.1K0.10811
$44.50Sep 210.120.13$0.137.7%1.0K0.17310
$45.00Sep 210.230.24$0.244.2%13.1K0.28177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.80$8.751.1%2221.0015.6K
$38.00Sep 187.707.80$7.751.3%8911.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%1821.0024.6K
$39.50Sep 186.206.30$6.251.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.206.30$6.251.6%50.9911
$50.00Sep 184.204.30$4.252.4%610.99230
$48.50Sep 182.722.77$2.751.8%150.9720
$48.00Sep 182.232.28$2.262.2%280.9725
$53.50Sep 257.707.80$7.751.3%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 531.0K, top 42.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.780.82$0.805.0%42.1K0.89107.4K
$46.00Oct 161.831.85$1.841.1%23.2K0.5014.5K
$46.00Sep 180.180.19$0.195.3%22.0K0.3842.3K
$48.00Oct 161.071.08$1.080.9%18.0K0.3569.6K
$46.00Sep 250.850.87$0.862.3%16.1K0.4719.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.230.24$0.244.2%13.1K0.28177
$45.00Sep 180.030.04$0.0425.0%11.0K0.1124.9K
$44.50Sep 180.010.02$0.0250.0%10.6K0.05474
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$45.50Sep 180.140.15$0.156.7%4.4K0.343

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 66.8%, max 78.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.4%38.4%78.2%5.9K2.4K
$46.00Sep 18Oct 3062.8%38.6%62.9%22.0K43.0K
$45.50Sep 18Oct 3056.1%35.2%59.2%12.2K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.4%38.4%78.2%17744
$46.00Sep 18Oct 3062.8%38.6%62.9%725632
$45.50Sep 18Oct 3056.1%35.2%59.2%4.6K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$44.50$45.00Oct 30$0.25$0.25$0.2562%1.00$44.75
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$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 30$0.11$0.39$0.1126%3.55$43.89
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$42.00$41.00Oct 16$0.15$0.85$0.1519%5.67$41.85
$43.50$43.00Oct 2$0.10$0.40$0.1023%4.00$43.40
$44.50$44.00Oct 2$0.15$0.35$0.1533%2.33$44.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.28, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.11$0.11$0.3962%0.28$46.11
$47.00$47.50Sep 30$0.15$0.15$0.3564%0.43$47.15
$47.00$47.50Oct 2$0.16$0.16$0.3462%0.47$47.16
$46.50$47.00Sep 25$0.16$0.16$0.3461%0.47$46.66
$46.50$47.00Sep 28$0.17$0.17$0.3359%0.52$46.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.11$0.11$0.3966%0.28$45.39
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$44.00$43.00Oct 16$0.30$0.30$0.7067%0.43$43.70
$45.50$45.00Sep 21$0.19$0.19$0.3158%0.61$45.31
$45.50$45.00Oct 23$0.24$0.24$0.2654%0.92$45.26

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2862.8%34.0%
$45.50Sep 18Sep 21$0.2856.1%31.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2862.8%34.0%
$45.50Sep 18Sep 21$0.2856.1%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.22% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.41$0.15$0.56$44.94$46.061.22%
$46.00Sep 18$0.19$0.42$0.61$45.39$46.611.33%
$45.00Sep 18$0.80$0.04$0.84$44.16$45.841.83%
$46.50Sep 18$0.08$0.82$0.90$45.60$47.401.97%
$45.50Sep 21$0.69$0.43$1.12$44.38$46.622.45%
$46.00Sep 21$0.47$0.70$1.17$44.83$47.172.56%
$45.00Sep 21$1.01$0.24$1.25$43.75$46.252.73%
$44.50Sep 18$1.27$0.02$1.29$43.21$45.792.82%
$47.00Sep 18$0.04$1.28$1.32$45.68$48.322.88%
$46.50Sep 21$0.32$1.05$1.37$45.13$47.872.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.04$0.07$44.93$47.57
$47.00$45.00Sep 18$0.04$0.04$0.08$44.92$47.08
$46.50$45.00Sep 18$0.08$0.04$0.12$44.88$46.62
$48.00$43.50Sep 21$0.11$0.04$0.15$43.35$48.15
$48.00$44.00Sep 21$0.11$0.07$0.18$43.82$48.18
$47.50$43.50Sep 21$0.15$0.04$0.19$43.31$47.69
$47.50$44.00Sep 21$0.15$0.07$0.22$43.78$47.72
$47.50$45.50Sep 18$0.03$0.15$0.18$45.32$47.68
$48.00$44.50Sep 21$0.11$0.13$0.24$44.26$48.24
$47.00$45.50Sep 18$0.04$0.15$0.19$45.31$47.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
44/4450/50Oct 30$0.29$0.2135%1.38$43.71$49.79
44/4448/49Oct 23$0.30$0.2032%1.50$43.70$48.80
43/4450/50Oct 30$0.27$0.2338%1.17$43.23$49.77
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78
44/4448/48Oct 2$0.26$0.2440%1.08$43.74$47.76
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
42/4348/49Oct 9$0.21$0.2949%0.72$42.79$48.71
43/4448/49Oct 9$0.23$0.2745%0.85$43.27$48.73
42/4348/49Oct 23$0.26$0.2439%1.08$42.74$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.11$0.3948%3.55
$38.00$40.00$42.00Sep 28$0.06$1.949%32.33
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$46.00$46.50$47.00Sep 18$0.07$0.4329%6.14
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3748%2.85
$46.00$46.50$47.00Sep 18$0.06$0.4429%7.33
$45.00$45.50$46.00Sep 18$0.16$0.3451%2.13
$45.50$46.00$46.50Sep 23$0.05$0.4519%9.00
$44.00$45.00$46.00Oct 16$0.09$0.9117%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.88, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.33$0.17
$46.00$46.501:2Sep 21-$0.17$0.33
$46.50$47.001:2Sep 21-$0.12$0.38
$47.00$47.501:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.88$0.62
$48.00$47.001:2Sep 21-$0.54$0.46
$50.00$48.501:2Sep 18-$1.25$0.25
$47.00$46.501:2Sep 18-$0.36$0.14
$46.00$45.501:2Sep 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.48%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.050.481.6%4.48%6.05%111418
$47.00Oct 30$1.840.452.7%4.02%6.68%300222
$46.00Oct 30$2.270.510.5%4.96%5.44%47684
$47.50Oct 30$1.650.413.8%3.60%7.36%90300
$48.00Oct 30$1.480.384.8%3.23%8.08%1.3K622
$48.50Oct 30$1.320.355.9%2.88%8.82%954989
$49.00Oct 30$1.180.337.0%2.58%9.61%71593
$49.50Oct 30$1.060.308.1%2.32%10.44%2682
$46.00Oct 23$2.060.510.5%4.50%4.98%461728
$46.50Oct 23$1.830.471.6%4.00%5.57%485264

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 419,602
Total Puts 132,957
Put/Call Ratio 0.32
Net Difference 286,645

Prior's Put/Call Breakdown

Total Calls 125,013
Total Puts 71,586
Put/Call Ratio 0.57
Net Difference 53,427

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