Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.77 -0.50%
9/22 09:35

Option Volume

Detail
Current (09/22 9:35am) 40,388
Calls: 31,680 (78%)
Puts: 8,708 (22%)
Prior (09/18) 22,891
Calls: 14,876 (65%)
Puts: 8,015 (35%)
Current vs Prior +76.44%
Calls: +112.96% (Calls)
Puts: +8.65% (Puts)
Prior 7-Day Total 5,297,431
Calls: 3,223,079 (61%)
Puts: 2,074,352 (39%)
Prior 7-Day Average 756,775
Calls: 460,439 (61%)
Puts: 296,336 (39%)
Current vs Prior 7-Day Avg -94.66%
Calls: -93.12%
Puts: -97.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:35am) $3.02M
Calls: $2.18M (72%)
Puts: $838.9K (28%)
Prior (09/18) $1.10M
Calls: $806.8K (74%)
Puts: $288.8K (26%)
Current vs Prior +175.96%
Calls: +170.74%
Puts: +190.54%
Prior 7-Day Total $303.31M
Calls: $211.46M (70%)
Puts: $91.85M (30%)
Prior 7-Day Average $43.33M
Calls: $30.21M (70%)
Puts: $13.12M (30%)
Current vs Prior 7-Day Avg -93.02%
Calls: -92.77%
Puts: -93.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:35am) 0.27
Prior (09/18) 0.54
Current vs Prior -48.98%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -63.01%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:35am) 2,043,861
Calls: 1,276,104 (62%)
Puts: 767,757 (38%)
Prior (09/18) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Current vs Prior -33.89%
Prior 7-Day Total 20,655,739
Calls: 12,310,068 (60%)
Puts: 8,345,671 (40%)
Prior 7-Day Average 2,950,819
Calls: 1,758,581 (60%)
Puts: 1,192,238 (40%)
Current vs Prior 7-Day Avg -30.74%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.56% | 3.61%3.61% | 5.84%8.53% | 14.27%
Prior 3.06% | 4.32%1.39% | 4.78%1.39% | 9.28%
Current vs Prior -16.35% | -16.54%+159.50% | +22.24%+513.35% | +53.81%
Prior 7-Day Avg 2.84% | 3.88%2.71% | 5.39%2.80% | 9.94%
Current vs 7-Day Avg -9.87% | -7.03%+33.23% | +8.40%+204.67% | +43.50%
Prior 7-Day Eod 3.06% | 4.32%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -16.35% | -16.54%-18.49% | -9.37%+620.79% | +58.96%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.81% | 2.83%
Calls: 6.45% | 3.37%
Puts: 3.17% | 2.30%
Prior 36.69% | 21.09%
Calls: 21.15% | 20.99%
Puts: 52.22% | 21.19%
Current vs Prior -86.89% | -86.58%
Prior 7-Day Avg 10.35% | 7.12%
Calls: 7.86% | 6.40%
Puts: 12.84% | 7.84%
Current vs 7-Day Avg -53.53% | -60.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.18M). Massive premium surge with dollar volume up 176% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (31,680 calls vs 8,708 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 393 of results (avg 3.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 168.959.05$9.001.1%20.9520.7K
$50.00Oct 231.761.78$1.771.1%5000.443.9K
$40.00Sep 308.758.85$8.801.1%--1.0039
$40.00Sep 238.708.80$8.751.1%--1.0027
$40.50Oct 28.308.40$8.351.2%--0.98295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 231.982.00$1.991.0%290.46202
$50.50Oct 162.902.93$2.921.0%20.6111
$50.00Oct 232.812.84$2.831.1%--0.56873
$48.50Oct 161.751.77$1.761.1%450.46249
$52.00Oct 304.354.40$4.381.1%--0.6619

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%480.0815.0K
$50.00Sep 230.130.14$0.147.1%6.9K0.1817.2K
$49.50Sep 230.220.24$0.238.7%1.5K0.2916.0K
$49.00Sep 230.390.40$0.402.5%7770.434.5K
$52.00Sep 250.070.08$0.0812.5%270.087.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.090.10$0.1010.0%1400.151.8K
$47.00Sep 230.050.06$0.0616.7%280.091.9K
$48.00Sep 230.190.20$0.205.0%2440.263.0K
$48.50Sep 230.360.38$0.375.4%1450.411.8K
$46.50Sep 250.110.13$0.1216.7%680.122.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 308.758.85$8.801.1%--1.0039
$41.00Sep 307.757.85$7.801.3%--1.00108
$41.50Sep 307.257.40$7.332.0%--1.00167
$40.00Sep 238.708.80$8.751.1%--1.0027
$40.50Sep 238.208.30$8.251.2%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 255.205.35$5.282.8%--1.0012
$55.00Sep 286.206.35$6.282.4%--1.0012
$56.00Sep 307.207.35$7.282.1%--0.9636
$53.00Sep 254.254.35$4.302.3%--0.9473
$52.00Sep 253.253.35$3.303.0%--0.9248

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 40.0K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.14$0.147.1%6.9K0.1817.2K
$48.00Sep 230.930.97$0.954.2%3.4K0.7410.9K
$53.00Oct 20.230.24$0.244.2%2.2K0.142.7K
$49.50Sep 230.220.24$0.238.7%1.5K0.2916.0K
$50.00Sep 250.320.34$0.336.1%1.2K0.2829.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 21.131.15$1.141.8%2.0K0.45642
$49.50Oct 162.272.31$2.291.7%5270.5475
$47.00Sep 300.430.46$0.456.7%4990.25500
$49.00Oct 302.452.50$2.482.0%4520.491.3K
$48.00Oct 51.011.05$1.033.9%4130.40207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.5%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.8%40.7%15.1%7.3K23.9K
$48.50Sep 23Oct 3042.8%37.6%13.7%918.3K
$48.00Sep 23Oct 3042.4%37.8%12.0%3.4K12.5K
$49.50Sep 23Oct 3044.6%40.6%9.9%1.5K18.3K
$49.00Sep 23Oct 3043.8%40.7%7.4%8296.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.8%40.7%15.1%34125
$48.50Sep 23Oct 3042.6%37.6%13.2%1493.1K
$48.00Sep 23Oct 3042.3%37.8%11.7%3823.3K
$49.50Sep 23Oct 3044.8%40.6%10.3%3173
$49.00Sep 23Oct 3044.0%40.7%7.9%5303.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 4.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Oct 30$0.20$0.80$0.2029%4.00$53.20
$52.00$53.00Oct 30$0.25$0.75$0.2534%3.00$52.25
$52.00$53.00Oct 23$0.23$0.77$0.2332%3.35$52.23
$54.00$55.00Oct 23$0.14$0.86$0.1422%6.14$54.14
$51.00$52.00Oct 30$0.31$0.69$0.3139%2.23$51.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Oct 9$0.19$0.31$0.1941%1.63$47.81
$46.50$46.00Oct 2$0.10$0.40$0.1023%4.00$46.40
$47.50$47.00Oct 2$0.15$0.35$0.1533%2.33$47.35
$44.50$44.00Oct 30$0.10$0.40$0.1022%4.00$44.40
$47.50$47.00Sep 28$0.12$0.38$0.1228%3.17$47.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.17, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Sep 23$0.17$0.17$0.3357%0.52$49.17
$51.00$52.00Sep 28$0.13$0.13$0.8780%0.15$51.13
$50.00$51.00Sep 28$0.22$0.22$0.7868%0.28$50.22
$50.00$51.00Sep 30$0.26$0.26$0.7465%0.35$50.26
$50.00$50.50Sep 25$0.10$0.10$0.4072%0.25$50.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$42.00Oct 7$0.71$0.71$4.2969%0.17$46.29
$48.00$47.00Oct 5$0.36$0.36$0.6460%0.56$47.64
$47.50$47.00Oct 30$0.21$0.21$0.2961%0.72$47.29
$48.00$47.50Oct 23$0.22$0.22$0.2858%0.79$47.78
$47.00$46.50Oct 23$0.18$0.18$0.3265%0.56$46.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.31, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Sep 23Sep 25$0.2742.8%39.9%
$49.00Sep 23Sep 25$0.2543.8%41.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2444.0%41.3%
$48.50Sep 23Sep 25$0.2442.6%39.9%
$50.50Oct 2Oct 16$0.5641.4%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.03% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.62$0.37$0.99$47.51$49.492.03%
$49.00Sep 23$0.40$0.63$1.03$47.97$50.032.11%
$48.00Sep 23$0.95$0.20$1.15$46.85$49.152.36%
$49.50Sep 23$0.23$0.99$1.22$48.28$50.722.50%
$47.50Sep 23$1.35$0.10$1.45$46.05$48.952.97%
$48.50Sep 25$0.89$0.61$1.50$47.00$50.003.08%
$49.00Sep 25$0.65$0.87$1.52$47.48$50.523.12%
$50.00Sep 23$0.14$1.39$1.53$48.47$51.533.14%
$48.00Sep 25$1.19$0.41$1.60$46.40$49.603.28%
$49.50Sep 25$0.47$1.19$1.66$47.84$51.163.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.25% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.06$0.06$0.12$46.88$51.12
$51.00$47.50Sep 23$0.06$0.10$0.16$47.34$51.16
$50.00$47.00Sep 23$0.14$0.06$0.20$46.80$50.20
$50.00$47.50Sep 23$0.14$0.10$0.24$47.26$50.24
$51.00$46.50Sep 25$0.16$0.12$0.28$46.22$51.28
$51.00$48.00Sep 23$0.06$0.20$0.26$47.74$51.26
$51.00$47.00Sep 25$0.16$0.18$0.34$46.66$51.34
$49.50$47.00Sep 23$0.23$0.06$0.29$46.71$49.79
$50.00$48.00Sep 23$0.14$0.20$0.34$47.66$50.34
$52.00$46.50Sep 28$0.15$0.21$0.36$46.14$52.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Oct 16$0.30$0.2034%1.50$46.70$51.80
46/4652/52Oct 16$0.26$0.2442%1.08$45.74$51.76
45/4652/52Oct 16$0.24$0.2645%0.92$45.26$51.74
46/4651/52Oct 9$0.26$0.2440%1.08$46.24$51.26
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77
46/4750/51Oct 2$0.26$0.2440%1.08$46.74$50.76
46/4652/52Oct 9$0.24$0.2644%0.92$46.26$51.74
46/4751/52Oct 9$0.28$0.2236%1.27$46.72$51.28
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76
46/4650/51Oct 2$0.23$0.2745%0.85$46.27$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.09$0.9120%10.11
$50.00$51.00$52.00Sep 23$0.06$0.9414%15.67
$51.00$52.00$53.00Oct 5$0.06$0.9413%15.67
$47.50$48.00$48.50Sep 23$0.07$0.4326%6.14
$47.50$48.00$48.50Sep 25$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Sep 23$0.07$0.4326%6.14
$45.00$46.00$47.00Oct 5$0.08$0.9216%11.50
$48.00$48.50$49.00Sep 23$0.09$0.4131%4.56
$48.00$48.50$49.00Sep 25$0.06$0.4421%7.33
$48.50$49.00$49.50Sep 25$0.06$0.4420%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.16, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.06$0.94
$50.00$51.001:2Sep 30-$0.15$0.85
$49.00$49.501:2Sep 23-$0.06$0.44
$48.50$49.001:2Sep 23-$0.18$0.32
$51.00$52.001:2Sep 30-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$51.001:2Oct 23-$1.16$1.84
$51.00$50.001:2Sep 23-$0.48$0.52
$49.00$48.501:2Sep 23-$0.11$0.39
$44.00$42.001:2Oct 5$0.00$2.00
$49.50$49.001:2Sep 23-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.55%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.220.481.5%4.55%6.05%412.4K
$50.00Oct 30$2.010.452.5%4.12%6.64%3406.7K
$49.00Oct 30$2.440.510.5%5.00%5.47%521.8K
$51.00Oct 30$1.650.394.6%3.38%7.96%1684.4K
$52.00Oct 30$1.340.346.6%2.75%9.37%853.0K
$53.00Oct 30$1.080.298.7%2.21%10.89%141.8K
$50.00Oct 23$1.760.442.5%3.61%6.13%5003.9K
$49.00Oct 23$2.170.510.5%4.45%4.92%622.2K
$49.50Oct 23$1.940.471.5%3.98%5.47%2482.3K
$50.50Oct 23$1.570.413.5%3.22%6.77%211.4K

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 31,680
Total Puts 8,708
Put/Call Ratio 0.27
Net Difference 22,972

Prior's Put/Call Breakdown

Total Calls 14,876
Total Puts 8,015
Put/Call Ratio 0.54
Net Difference 6,861

Prior 7-Day Put/Call Summary

Total Calls 3,223,079
Total Puts 2,074,352
Average Put/Call Ratio 0.74
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