Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.81 +5.80%
◀ 9/18 10:50 ▶

Option Volume

Detail
ℹ
Current (09/18 10:50am) 568,953
Calls: 434,027 (76%)
Puts: 134,926 (24%)
Prior (09/17) 201,302
Calls: 127,833 (64%)
Puts: 73,469 (36%)
Current vs Prior +182.64%
Calls: +239.53% (Calls)
Puts: +83.65% (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 -12.24%
Calls: +16.69%
Puts: -51.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:50am) $46.89M
Calls: $42.13M (90%)
Puts: $4.76M (10%)
Prior (09/17) $9.03M
Calls: $5.16M (57%)
Puts: $3.88M (43%)
Current vs Prior +418.96%
Calls: +716.78%
Puts: +22.78%
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 +43.23%
Calls: +111.42%
Puts: -62.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:50am) 0.31
Prior (09/17) 0.57
Current vs Prior -45.91%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -60.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:50am) 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% | 3.06%1.86% | 4.82%1.86% | 9.43%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -5.48% | +7.58%-5.48% | +14.15%-5.48% | +9.47%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -35.07% | -20.58%-37.35% | -14.02%-45.54% | -7.72%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -5.48% | +7.58%-5.48% | +14.15%-5.48% | +9.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.86% | 2.86%
Calls: 2.22% | 2.78%
Puts: 7.50% | 2.94%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -29.97% | -13.33%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -15.08% | -37.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($42.13M) vs puts ($4.76M). Massive premium surge with dollar volume up 419% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (434,027 calls vs 134,926 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
10:50BULLISHBULLISHBULLISH
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 443 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 92.102.12$2.110.9%7830.602.5K
$45.00Oct 302.822.85$2.841.1%1.2K0.58302
$46.00Oct 161.871.89$1.881.1%24.8K0.5114.5K
$46.50Oct 231.871.89$1.881.1%4850.47264
$45.50Oct 91.831.85$1.841.1%6310.551.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 91.411.42$1.420.7%2790.45104
$46.00Oct 232.102.12$2.110.9%4190.4983
$46.50Oct 91.941.96$1.951.0%--0.5556
$46.00Oct 161.911.93$1.921.0%1.9K0.497.6K
$47.00Oct 302.852.88$2.871.0%110.5515

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 207 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.080.09$0.0911.1%6.2K0.202.0K
$46.00Sep 180.200.21$0.214.8%22.9K0.4042.3K
$45.50Sep 180.440.45$0.452.2%12.5K0.695.9K
$48.00Sep 210.100.12$0.1118.2%1.7K0.13471
$47.50Sep 210.150.16$0.166.3%1.4K0.17518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.130.14$0.147.1%4.8K0.313
$46.00Sep 180.380.41$0.407.5%7390.60612
$44.00Sep 210.050.06$0.0616.7%1.2K0.09811
$44.50Sep 210.110.12$0.128.3%1.1K0.16310
$45.00Sep 210.220.23$0.234.3%13.1K0.27177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 218.758.90$8.821.7%--1.0033
$38.00Sep 217.757.90$7.831.9%--1.00133
$39.00Sep 216.756.90$6.832.2%931.00108
$40.00Sep 215.755.90$5.832.6%81.00134
$40.50Sep 215.255.40$5.332.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.104.25$4.183.6%611.00230
$52.00Sep 186.106.25$6.182.4%51.0011
$53.50Sep 257.657.75$7.701.3%51.00--
$48.00Sep 182.192.24$2.222.3%280.9525
$48.50Sep 182.682.73$2.711.8%150.9520

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 547.2K, top 42.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.820.86$0.844.8%42.8K0.89107.4K
$46.00Oct 161.871.89$1.881.1%24.8K0.5114.5K
$46.00Sep 180.200.21$0.214.8%22.9K0.4042.3K
$48.00Oct 161.101.12$1.111.8%18.0K0.3569.6K
$46.00Sep 250.890.91$0.902.2%16.3K0.4819.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.220.23$0.234.3%13.1K0.27177
$45.00Sep 180.030.04$0.0425.0%11.1K0.1124.9K
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$45.50Sep 180.130.14$0.147.1%4.8K0.313

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 72.3%, max 78.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3063.4%35.5%78.8%23.0K43.0K
$46.50Sep 18Oct 3069.2%38.8%78.3%6.3K2.4K
$45.50Sep 18Oct 3056.8%35.5%59.9%13.4K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3063.4%35.5%78.8%797632
$46.50Sep 18Oct 3069.2%38.8%78.3%17744
$45.50Sep 18Oct 3056.8%35.5%59.9%4.9K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.11$0.89$0.1120%8.09$52.11
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$52.00$53.00Oct 23$0.10$0.90$0.1018%9.00$52.10
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Oct 9$0.14$0.36$0.1430%2.57$43.86
$42.50$42.00Oct 23$0.11$0.39$0.1124%3.55$42.39
$43.50$43.00Oct 2$0.10$0.40$0.1023%4.00$43.40
$42.50$42.00Oct 30$0.12$0.38$0.1225%3.17$42.38
$43.50$43.00Oct 30$0.15$0.35$0.1531%2.33$43.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.12$0.12$0.3860%0.32$46.12
$46.00$46.50Oct 2$0.22$0.22$0.2851%0.79$46.22
$46.50$47.00Sep 30$0.18$0.18$0.3257%0.56$46.68
$47.00$47.50Sep 30$0.15$0.15$0.3563%0.43$47.15
$47.00$47.50Oct 2$0.16$0.16$0.3462%0.47$47.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$44.00$43.50Oct 30$0.19$0.19$0.3165%0.61$43.81
$45.50$45.00Sep 18$0.10$0.10$0.4069%0.25$45.40
$45.50$45.00Sep 25$0.22$0.22$0.2856%0.79$45.28
$45.00$44.50Oct 23$0.22$0.22$0.2859%0.79$44.78

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$0.2963.4%34.1%
$45.50Sep 18Sep 21$0.2756.8%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2863.4%34.1%
$45.50Sep 18Sep 21$0.2756.8%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.29% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.45$0.14$0.59$44.91$46.091.29%
$46.00Sep 18$0.21$0.40$0.61$45.39$46.611.33%
$46.50Sep 18$0.09$0.78$0.87$45.63$47.371.90%
$45.00Sep 18$0.84$0.04$0.88$44.12$45.881.92%
$45.50Sep 21$0.72$0.41$1.13$44.37$46.632.47%
$46.00Sep 21$0.50$0.68$1.18$44.82$47.182.58%
$45.00Sep 21$1.04$0.23$1.27$43.73$46.272.77%
$47.00Sep 18$0.05$1.24$1.29$45.71$48.292.82%
$44.50Sep 18$1.32$0.01$1.33$43.17$45.832.90%
$46.50Sep 21$0.34$1.02$1.36$45.14$47.862.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.81%)

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$0.05$0.04$0.09$44.91$47.09
$46.50$45.00Sep 18$0.09$0.04$0.13$44.87$46.63
$48.00$44.00Sep 21$0.11$0.06$0.17$43.83$48.17
$47.50$45.50Sep 18$0.03$0.14$0.17$45.33$47.67
$47.00$45.50Sep 18$0.05$0.14$0.19$45.31$47.19
$48.00$44.50Sep 21$0.11$0.12$0.23$44.27$48.23
$47.50$44.00Sep 21$0.16$0.06$0.22$43.78$47.72
$46.50$45.50Sep 18$0.09$0.14$0.23$45.27$46.73
$47.50$44.50Sep 21$0.16$0.12$0.28$44.22$47.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2035%1.50$43.70$49.80
44/4449/50Oct 30$0.31$0.1932%1.63$43.69$49.31
43/4448/48Oct 9$0.26$0.2441%1.08$43.24$48.26
43/4448/49Oct 9$0.24$0.2645%0.92$43.26$48.74
44/4449/50Oct 23$0.29$0.2135%1.38$43.71$49.29
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
44/4448/48Oct 2$0.29$0.2134%1.38$44.21$47.79
42/4349/50Oct 23$0.25$0.2542%1.00$42.75$49.25
44/4448/49Oct 23$0.30$0.2032%1.50$43.70$48.80
44/4450/50Oct 23$0.27$0.2338%1.17$43.73$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.12$0.3849%3.17
$45.50$46.00$46.50Sep 21$0.06$0.4426%7.33
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$45.00$45.50$46.00Sep 18$0.15$0.3549%2.33
$46.00$46.50$47.00Sep 18$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.12$0.3849%3.17
$44.50$45.00$45.50Sep 18$0.07$0.4329%6.14
$46.00$47.00$48.00Oct 16$0.07$0.9315%13.29
$46.00$46.50$47.00Sep 18$0.08$0.4230%5.25
$45.50$46.00$46.50Sep 21$0.07$0.4326%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.85, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.06$0.44
$44.50$45.001:2Sep 18-$0.36$0.14
$46.50$47.001:2Sep 21-$0.12$0.38
$46.00$46.501:2Sep 21-$0.18$0.32
$47.50$48.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.85$0.65
$48.00$47.001:2Sep 21-$0.54$0.46
$50.00$48.501:2Sep 18-$1.24$0.26
$47.00$46.501:2Sep 18-$0.32$0.18
$45.50$45.001:2Sep 21-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.56%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.090.481.5%4.56%6.07%111418
$46.00Oct 30$2.320.510.4%5.06%5.48%54684
$47.00Oct 30$1.880.452.6%4.10%6.70%300222
$47.50Oct 30$1.690.423.7%3.69%7.38%90300
$48.00Oct 30$1.520.394.8%3.32%8.10%1.3K622
$48.50Oct 30$1.360.365.9%2.97%8.84%954989
$49.00Oct 30$1.220.337.0%2.66%9.63%71593
$49.50Oct 30$1.100.308.1%2.40%10.46%2682
$46.50Oct 23$1.870.471.5%4.08%5.59%485264
$46.00Oct 23$2.090.510.4%4.56%4.98%461728

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 434,027
Total Puts 134,926
Put/Call Ratio 0.31
Net Difference 299,101

Prior's Put/Call Breakdown

Total Calls 127,833
Total Puts 73,469
Put/Call Ratio 0.57
Net Difference 54,364

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