Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.84 +5.87%
◀ 9/18 11:00 ▶

Option Volume

Detail
ℹ
Current (09/18 11:00am) 597,676
Calls: 454,180 (76%)
Puts: 143,496 (24%)
Prior (09/17) 213,381
Calls: 137,569 (64%)
Puts: 75,812 (36%)
Current vs Prior +180.10%
Calls: +230.15% (Calls)
Puts: +89.28% (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 -7.81%
Calls: +22.11%
Puts: -48.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:00am) $49.22M
Calls: $44.28M (90%)
Puts: $4.94M (10%)
Prior (09/17) $9.26M
Calls: $5.06M (55%)
Puts: $4.20M (45%)
Current vs Prior +431.75%
Calls: +775.06%
Puts: +17.67%
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 +50.35%
Calls: +122.23%
Puts: -61.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:00am) 0.32
Prior (09/17) 0.55
Current vs Prior -42.67%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -59.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:00am) 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 1.79% | 3.01%1.79% | 4.73%1.79% | 9.42%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -8.87% | +5.98%-8.87% | +12.01%-8.87% | +9.40%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -37.40% | -21.76%-39.60% | -15.63%-47.50% | -7.78%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -8.87% | +5.98%-8.87% | +12.01%-8.87% | +9.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.69% | 2.83%
Calls: 6.67% | 4.11%
Puts: 2.70% | 1.54%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -32.42% | -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 -18.05% | -38.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($44.28M) vs puts ($4.94M). Massive premium surge with dollar volume up 432% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 180% vs prior - elevated interest.

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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 457 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 252.582.59$2.590.4%2020.844.1K
$46.00Oct 91.611.62$1.620.6%4490.514.2K
$38.00Oct 27.958.00$7.980.6%200.94246
$38.50Oct 27.457.50$7.480.7%400.94178
$48.00Oct 231.331.34$1.340.7%4440.37778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 289.159.20$9.180.5%100.97--
$46.00Oct 91.651.66$1.650.6%4660.49190
$53.50Sep 257.657.70$7.680.7%50.97--
$47.50Oct 232.972.99$2.980.7%150.5910
$48.00Oct 92.912.93$2.920.7%--0.6733

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.080.09$0.0911.1%6.5K0.202.0K
$46.00Sep 180.200.21$0.214.8%23.9K0.4142.3K
$45.50Sep 180.440.47$0.456.7%13.1K0.715.9K
$47.50Sep 210.140.15$0.156.7%1.4K0.17518
$48.00Sep 210.100.11$0.119.1%1.8K0.12471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.110.12$0.128.3%5.1K0.293
$46.00Sep 180.360.37$0.372.7%1.1K0.59612
$44.00Sep 210.050.06$0.0616.7%1.2K0.09811
$44.50Sep 210.100.11$0.119.1%1.1K0.15310
$45.00Sep 210.200.21$0.214.8%13.2K0.26177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.90$8.851.1%2291.0015.6K
$38.00Sep 187.807.90$7.851.3%8921.0027.5K
$38.50Sep 187.307.40$7.351.4%511.00339
$39.00Sep 186.806.90$6.851.5%2241.0024.6K
$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%50.9911
$50.00Sep 184.104.20$4.152.4%610.99230
$48.50Sep 182.652.69$2.671.5%170.9720
$55.00Sep 289.159.20$9.180.5%100.97--

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 581.3K, top 43.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.850.89$0.874.6%43.1K0.92107.4K
$46.00Oct 161.881.91$1.901.6%25.1K0.5114.5K
$46.00Sep 180.200.21$0.214.8%23.9K0.4142.3K
$46.00Sep 250.900.91$0.911.1%19.5K0.4919.2K
$48.00Oct 161.111.13$1.121.8%18.2K0.3669.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.200.21$0.214.8%13.2K0.26177
$45.00Sep 180.020.03$0.0333.3%12.0K0.0924.9K
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%8.0K0.0229.8K
$45.50Sep 180.110.12$0.128.3%5.1K0.293

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 69.5%, max 76.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.3%38.7%76.7%6.6K2.4K
$46.00Sep 18Oct 3061.6%35.4%73.8%23.9K43.0K
$45.50Sep 18Oct 3056.2%35.5%58.1%13.9K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.3%38.7%76.7%17944
$46.00Sep 18Oct 3061.6%35.4%73.8%1.2K632
$45.50Sep 18Oct 3056.2%35.5%58.1%5.3K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 5.67, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$49.00$50.00Oct 16$0.19$0.81$0.1929%4.26$49.19
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Sep 25$0.11$0.39$0.1127%3.55$44.39
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.12$0.12$0.3859%0.32$46.12
$46.00$46.50Oct 9$0.23$0.23$0.2749%0.85$46.23
$47.50$48.00Oct 2$0.14$0.14$0.3666%0.39$47.64
$46.50$47.00Oct 30$0.22$0.22$0.2852%0.79$46.72
$46.00$46.50Oct 2$0.22$0.22$0.2850%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.30$0.30$0.7068%0.43$43.70
$45.50$45.00Sep 25$0.22$0.22$0.2857%0.79$45.28
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$44.50$44.00Oct 30$0.20$0.20$0.3062%0.67$44.30
$45.50$45.00Sep 21$0.17$0.17$0.3361%0.52$45.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2961.6%33.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2861.6%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.24% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.45$0.12$0.57$44.93$46.071.24%
$46.00Sep 18$0.21$0.37$0.58$45.42$46.581.27%
$46.50Sep 18$0.09$0.74$0.83$45.67$47.331.81%
$45.00Sep 18$0.87$0.03$0.90$44.10$45.901.96%
$45.50Sep 21$0.73$0.38$1.11$44.39$46.612.42%
$46.00Sep 21$0.50$0.65$1.15$44.85$47.152.51%
$47.00Sep 18$0.05$1.19$1.24$45.76$48.242.71%
$45.00Sep 21$1.05$0.21$1.26$43.74$46.262.75%
$46.50Sep 21$0.33$0.99$1.32$45.18$47.822.88%
$44.50Sep 18$1.35$0.01$1.36$43.14$45.862.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.03$0.06$44.94$47.56
$47.00$45.00Sep 18$0.05$0.03$0.08$44.92$47.08
$46.50$45.00Sep 18$0.09$0.03$0.12$44.88$46.62
$48.00$44.00Sep 21$0.11$0.06$0.17$43.83$48.17
$47.50$45.50Sep 18$0.03$0.12$0.15$45.35$47.65
$47.00$45.50Sep 18$0.05$0.12$0.17$45.33$47.17
$48.00$44.50Sep 21$0.11$0.11$0.22$44.28$48.22
$47.50$44.00Sep 21$0.15$0.06$0.21$43.79$47.71
$46.50$45.50Sep 18$0.09$0.12$0.21$45.29$46.71
$47.50$44.50Sep 21$0.15$0.11$0.26$44.24$47.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 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
44/4448/49Oct 23$0.31$0.1932%1.63$43.69$48.81
44/4449/50Oct 30$0.31$0.1932%1.63$43.69$49.31
44/4448/48Oct 2$0.30$0.2034%1.50$44.20$47.80
43/4448/49Oct 23$0.29$0.2136%1.38$43.21$48.79
42/4350/50Oct 30$0.26$0.2441%1.08$42.74$49.76
42/4348/49Oct 23$0.27$0.2339%1.17$42.73$48.77
44/4449/50Oct 23$0.29$0.2135%1.38$43.71$49.29
42/4250/50Oct 30$0.23$0.2747%0.85$41.77$49.73
44/4448/48Oct 2$0.27$0.2339%1.17$44.23$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.12$0.3851%3.17
$44.50$45.00$45.50Sep 18$0.06$0.4429%7.33
$45.50$46.00$46.50Sep 21$0.06$0.4427%7.33
$46.00$46.50$47.00Sep 18$0.08$0.4231%5.25
$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$0.3851%3.17
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$46.00$46.50$47.00Sep 18$0.08$0.4231%5.25
$44.50$45.00$45.50Sep 18$0.07$0.4327%6.14
$45.50$46.00$46.50Sep 21$0.07$0.4327%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. 179 found (best net $-2.00, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$46.00$46.501:2Sep 21-$0.16$0.34
$46.50$47.001:2Sep 21-$0.11$0.39
$47.00$47.501:2Sep 21-$0.08$0.42
$54.00$55.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$2.00$2.00
$49.50$48.001:2Sep 21-$0.82$0.68
$48.00$47.001:2Sep 21-$0.50$0.50
$50.00$48.501:2Sep 18-$1.19$0.31
$47.00$46.501:2Sep 18-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.58%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.100.481.4%4.58%6.02%114418
$46.00Oct 30$2.330.510.3%5.08%5.43%59684
$47.00Oct 30$1.890.452.5%4.12%6.65%397222
$47.50Oct 30$1.700.423.6%3.71%7.33%92300
$48.00Oct 30$1.530.394.7%3.34%8.05%1.3K622
$48.50Oct 30$1.370.365.8%2.99%8.79%960989
$49.00Oct 30$1.230.336.9%2.68%9.58%120593
$49.50Oct 30$1.100.318.0%2.40%10.38%2682
$46.50Oct 23$1.890.481.4%4.12%5.56%485264
$46.00Oct 23$2.110.510.3%4.60%4.95%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 454,180
Total Puts 143,496
Put/Call Ratio 0.32
Net Difference 310,684

Prior's Put/Call Breakdown

Total Calls 137,569
Total Puts 75,812
Put/Call Ratio 0.55
Net Difference 61,757

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