Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.58 -0.89%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 57,589
Calls: 45,392 (79%)
Puts: 12,197 (21%)
Prior (09/18) 48,340
Calls: 32,933 (68%)
Puts: 15,407 (32%)
Current vs Prior +19.13%
Calls: +37.83% (Calls)
Puts: -20.83% (Puts)
Prior 7-Day Total 5,833,320
Calls: 3,677,741 (63%)
Puts: 2,155,579 (37%)
Prior 7-Day Average 833,331
Calls: 525,391 (63%)
Puts: 307,939 (37%)
Current vs Prior 7-Day Avg -93.09%
Calls: -91.36%
Puts: -96.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:40am) $5.00M
Calls: $3.94M (79%)
Puts: $1.06M (21%)
Prior (09/18) $2.89M
Calls: $2.22M (77%)
Puts: $667.1K (23%)
Current vs Prior +73.23%
Calls: +77.45%
Puts: +59.18%
Prior 7-Day Total $383.75M
Calls: $287.51M (75%)
Puts: $96.25M (25%)
Prior 7-Day Average $54.82M
Calls: $41.07M (75%)
Puts: $13.75M (25%)
Current vs Prior 7-Day Avg -90.88%
Calls: -90.41%
Puts: -92.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 0.27
Prior (09/18) 0.47
Current vs Prior -42.56%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -60.36%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:40am) 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 19,758,652
Calls: 11,805,023 (60%)
Puts: 7,953,629 (40%)
Prior 7-Day Average 2,822,664
Calls: 1,686,431 (60%)
Puts: 1,136,232 (40%)
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.57% | 3.62%3.62% | 5.83%8.52% | 14.27%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -26.25% | -18.18%-18.18% | -9.65%+620.13% | +58.89%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -13.25% | -9.15%+22.19% | +6.47%+268.18% | +47.31%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -26.25% | -18.18%-18.18% | -9.65%+620.13% | +58.89%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.33% | 1.67%
Calls: 1.92% | 1.27%
Puts: 2.74% | 2.06%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior -0.85% | -41.61%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -76.56% | -76.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.94M) vs puts ($1.06M). Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (45,392 calls vs 12,197 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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
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 411 of results (avg 2.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 306.656.70$6.680.7%--0.9436
$42.50Sep 306.156.20$6.180.8%--0.9428
$48.00Oct 162.292.31$2.300.9%2.5K0.5752.9K
$49.50Oct 302.122.14$2.130.9%410.472.4K
$39.00Oct 239.859.95$9.901.0%--0.9522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 162.682.70$2.690.7%420.596.1K
$48.00Oct 91.311.32$1.320.8%80.42729
$48.50Sep 301.051.06$1.060.9%40.48423
$50.00Oct 22.112.13$2.120.9%10.65196
$49.50Oct 92.102.12$2.110.9%--0.5786

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.100.11$0.119.1%7.2K0.1617.2K
$49.50Sep 230.170.19$0.1811.1%2.9K0.2416.0K
$49.00Sep 230.310.32$0.323.1%2.2K0.374.5K
$48.50Sep 230.510.52$0.521.9%3470.535.1K
$52.00Sep 250.070.08$0.0812.5%380.077.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 230.050.06$0.0616.7%1990.091.9K
$47.50Sep 230.100.12$0.1118.2%1470.171.8K
$48.00Sep 230.220.24$0.238.7%4680.303.0K
$48.50Sep 230.420.44$0.434.7%2210.471.8K
$46.00Sep 250.080.09$0.0911.1%20.093.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 239.559.65$9.601.0%11.0068
$40.00Sep 238.558.65$8.601.2%--1.0027
$40.50Sep 238.058.15$8.101.2%--1.0036
$41.00Sep 237.557.65$7.601.3%--1.00192
$41.50Sep 237.057.15$7.101.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 234.404.45$4.431.1%10.984
$54.00Sep 255.405.50$5.451.8%--0.9712
$55.00Sep 286.406.50$6.451.6%--0.9712
$56.00Sep 307.407.50$7.451.3%--0.9736
$53.00Sep 254.404.50$4.452.2%--0.9573

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 56.9K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.100.11$0.119.1%7.2K0.1617.2K
$48.00Sep 230.790.83$0.814.9%3.4K0.7010.9K
$49.50Sep 230.170.19$0.1811.1%2.9K0.2416.0K
$48.00Oct 162.292.31$2.300.9%2.5K0.5752.9K
$53.00Oct 20.210.23$0.229.1%2.3K0.132.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 21.201.22$1.211.7%2.0K0.47642
$44.00Oct 20.140.15$0.156.7%6030.093.4K
$49.50Oct 162.362.39$2.381.3%5270.5575
$47.00Sep 300.470.48$0.482.1%4990.27500
$48.00Sep 230.220.24$0.238.7%4680.303.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 9.7%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.2%40.5%19.2%7.8K23.9K
$49.50Sep 23Oct 3045.0%40.4%11.3%2.9K18.3K
$50.50Sep 25Oct 2344.6%40.3%10.6%30911.3K
$48.50Sep 23Oct 3040.3%37.0%8.7%1.8K8.3K
$47.50Sep 23Oct 3040.3%37.3%7.9%252.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.2%40.5%19.2%44125
$49.50Sep 23Oct 3045.0%40.4%11.3%13173
$48.50Sep 23Oct 3040.3%37.0%8.7%2273.1K
$47.50Sep 23Oct 3040.3%37.3%7.9%2082.2K
$48.00Sep 23Oct 3039.8%37.2%7.1%6533.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 4.26, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Oct 30$0.19$0.81$0.1928%4.26$53.19
$50.00$51.00Oct 30$0.35$0.65$0.3544%1.86$50.35
$52.00$53.00Oct 30$0.24$0.76$0.2433%3.17$52.24
$53.00$54.00Oct 23$0.17$0.83$0.1725%4.88$53.17
$54.00$55.00Oct 30$0.16$0.84$0.1624%5.25$54.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Oct 16$0.32$0.18$0.3269%0.56$51.18
$45.00$44.00Oct 5$0.10$0.90$0.1014%9.00$44.90
$46.00$45.50Oct 30$0.14$0.36$0.1430%2.57$45.86
$47.00$46.50Oct 2$0.13$0.37$0.1329%2.85$46.87
$46.00$45.50Oct 9$0.11$0.39$0.1124%3.55$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Sep 23$0.14$0.14$0.3663%0.39$49.14
$50.00$51.00Sep 28$0.20$0.20$0.8071%0.25$50.20
$51.00$52.00Sep 28$0.11$0.11$0.8982%0.12$51.11
$49.50$50.00Sep 30$0.16$0.16$0.3461%0.47$49.66
$51.00$51.50Oct 2$0.10$0.10$0.4074%0.25$51.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 7$0.66$0.66$3.3468%0.20$46.34
$48.00$47.00Oct 5$0.38$0.38$0.6258%0.61$47.62
$46.50$46.00Oct 30$0.19$0.19$0.3166%0.61$46.31
$48.50$48.00Oct 16$0.25$0.25$0.2553%1.00$48.25
$48.50$48.00Sep 28$0.24$0.24$0.2652%0.92$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2543.1%41.9%
$48.50Sep 23Sep 25$0.2740.3%39.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 2Oct 16$0.5541.5%40.2%
$49.00Sep 23Sep 25$0.2443.1%41.9%
$48.50Sep 23Sep 25$0.2640.3%39.3%
$48.00Sep 23Sep 25$0.2339.8%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.96% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.52$0.43$0.95$47.55$49.451.96%
$48.00Sep 23$0.81$0.23$1.04$46.96$49.042.14%
$49.00Sep 23$0.32$0.73$1.05$47.95$50.052.16%
$49.50Sep 23$0.18$1.10$1.28$48.22$50.782.63%
$47.50Sep 23$1.19$0.11$1.30$46.20$48.802.68%
$48.50Sep 25$0.79$0.69$1.48$47.02$49.983.05%
$48.00Sep 25$1.07$0.46$1.53$46.47$49.533.15%
$49.00Sep 25$0.57$0.97$1.54$47.46$50.543.17%
$50.00Sep 23$0.11$1.52$1.63$48.37$51.633.36%
$47.00Sep 23$1.64$0.06$1.70$45.30$48.703.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.16% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Sep 23$0.05$0.03$0.08$46.42$51.08
$51.00$47.00Sep 23$0.05$0.06$0.11$46.89$51.11
$50.00$46.50Sep 23$0.11$0.03$0.14$46.36$50.14
$51.00$47.50Sep 23$0.05$0.11$0.16$47.34$51.16
$50.00$47.00Sep 23$0.11$0.06$0.17$46.83$50.17
$50.00$47.50Sep 23$0.11$0.11$0.22$47.28$50.22
$49.50$46.50Sep 23$0.18$0.03$0.21$46.29$49.71
$49.50$47.00Sep 23$0.18$0.06$0.24$46.76$49.74
$51.00$46.50Sep 25$0.15$0.13$0.28$46.22$51.28
$49.50$47.50Sep 23$0.18$0.11$0.29$47.21$49.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Oct 9$0.25$0.2544%1.00$46.25$51.75
45/4651/52Oct 16$0.26$0.2442%1.08$45.24$51.26
46/4752/52Oct 9$0.27$0.2340%1.17$46.73$51.77
47/4851/52Oct 2$0.27$0.2339%1.17$47.23$51.27
45/4652/52Oct 16$0.24$0.2645%0.92$45.26$51.74
46/4751/52Oct 16$0.31$0.1931%1.63$46.69$51.31
46/4651/52Oct 16$0.29$0.2135%1.38$46.21$51.29
46/4650/51Oct 9$0.28$0.2237%1.27$46.22$50.78
46/4651/52Oct 9$0.26$0.2441%1.08$46.24$51.26
46/4651/52Oct 16$0.27$0.2339%1.17$45.73$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Sep 23$0.06$0.4429%7.33
$50.00$51.00$52.00Sep 28$0.09$0.9118%10.11
$50.00$51.00$52.00Oct 5$0.08$0.9216%11.50
$51.00$52.00$53.00Sep 30$0.06$0.9413%15.67
$51.00$52.00$53.00Oct 5$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Sep 23$0.07$0.4329%6.14
$48.00$48.50$49.00Sep 25$0.05$0.4521%9.00
$47.50$48.00$48.50Sep 23$0.08$0.4230%5.25
$45.00$46.00$47.00Oct 5$0.09$0.9116%10.11
$48.00$48.50$49.00Sep 23$0.10$0.4033%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.51, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 30-$0.14$0.86
$48.50$49.001:2Sep 23-$0.12$0.38
$48.00$48.501:2Sep 23-$0.23$0.27
$51.00$52.001:2Sep 30-$0.09$0.91
$52.00$53.001:2Sep 30-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.51$1.49
$54.00$51.001:2Oct 23-$1.26$1.74
$51.00$50.001:2Sep 23-$0.57$0.43
$49.00$48.501:2Sep 23-$0.13$0.37
$44.00$42.001:2Oct 5$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.36%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.120.471.9%4.36%6.26%412.4K
$49.00Oct 30$2.330.500.9%4.80%5.66%531.8K
$50.00Oct 30$1.910.442.9%3.93%6.85%5466.7K
$51.00Oct 30$1.560.385.0%3.21%8.19%1954.4K
$52.00Oct 30$1.260.337.0%2.59%9.63%903.0K
$49.00Oct 23$2.070.500.9%4.26%5.13%622.2K
$49.50Oct 23$1.860.461.9%3.83%5.72%2482.3K
$50.00Oct 23$1.670.432.9%3.44%6.36%5353.9K
$50.50Oct 23$1.490.404.0%3.07%7.02%591.4K
$53.00Oct 30$1.020.289.1%2.10%11.20%141.8K

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 45,392
Total Puts 12,197
Put/Call Ratio 0.27
Net Difference 33,195

Prior's Put/Call Breakdown

Total Calls 32,933
Total Puts 15,407
Put/Call Ratio 0.47
Net Difference 17,526

Prior 7-Day Put/Call Summary

Total Calls 3,677,741
Total Puts 2,155,579
Average Put/Call Ratio 0.68
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