Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.63 -0.78%
9/22 09:45

Option Volume

Detail
Current (09/22 9:45am) 66,054
Calls: 52,582 (80%)
Puts: 13,472 (20%)
Prior (09/18) 115,874
Calls: 84,533 (73%)
Puts: 31,341 (27%)
Current vs Prior -42.99%
Calls: -37.80% (Calls)
Puts: -57.01% (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 -92.07%
Calls: -89.99%
Puts: -95.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:45am) $6.64M
Calls: $5.52M (83%)
Puts: $1.11M (17%)
Prior (09/18) $7.32M
Calls: $5.96M (81%)
Puts: $1.36M (19%)
Current vs Prior -9.29%
Calls: -7.27%
Puts: -18.16%
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 -87.89%
Calls: -86.55%
Puts: -91.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:45am) 0.26
Prior (09/18) 0.37
Current vs Prior -30.90%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -62.20%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:45am) 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 2.49% | 3.58%3.58% | 5.78%8.45% | 14.21%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -28.69% | -19.19%-19.19% | -10.38%+614.18% | +58.27%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -16.11% | -10.27%+20.67% | +5.61%+265.14% | +46.73%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -28.69% | -19.19%-19.19% | -10.38%+614.18% | +58.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.35% | 1.69%
Calls: 3.77% | 1.23%
Puts: 2.94% | 2.15%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +42.55% | -40.91%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -66.30% | -75.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($5.52M) vs puts ($1.11M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (52,582 calls vs 13,472 puts). P/C ratio dropping 31% - 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
09:45BULLISHBULLISHBULLISH
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 418 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 98.308.35$8.320.6%--0.9632
$41.00Oct 167.907.95$7.930.6%20.947.7K
$42.00Oct 96.856.90$6.880.7%--0.9469
$42.00Sep 306.706.75$6.730.7%--1.0036
$42.50Oct 166.506.55$6.530.8%--0.9026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 232.022.03$2.030.5%900.47202
$48.00Oct 231.781.79$1.790.6%670.43178
$47.00Oct 301.571.58$1.580.6%750.36130
$47.50Oct 231.561.57$1.570.6%870.3994
$50.50Oct 162.962.98$2.970.7%20.6211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.100.11$0.119.1%8.0K0.1517.2K
$49.50Sep 230.180.19$0.195.3%3.3K0.2516.0K
$49.00Sep 230.310.32$0.323.1%2.7K0.384.5K
$48.50Sep 230.520.54$0.533.8%4550.555.1K
$52.00Sep 250.070.08$0.0812.5%380.087.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.090.10$0.1010.0%1650.161.8K
$48.00Sep 230.200.21$0.214.8%5020.283.0K
$48.50Sep 230.390.40$0.402.5%2590.451.8K
$46.50Sep 250.110.12$0.128.3%690.122.0K
$47.00Sep 250.170.18$0.185.6%2940.1812.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 239.609.70$9.651.0%11.0068
$40.00Sep 238.608.70$8.651.2%--1.0027
$40.50Sep 238.108.20$8.151.2%--1.0036
$41.00Sep 237.607.70$7.651.3%--1.00192
$41.50Sep 237.107.20$7.151.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 255.355.40$5.380.9%--1.0012
$53.00Sep 234.354.40$4.381.1%10.984
$55.00Sep 286.356.45$6.401.6%--0.9712
$56.00Sep 307.357.45$7.401.4%--0.9736
$53.00Sep 254.354.45$4.402.3%--0.9473

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 65.0K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.100.11$0.119.1%8.0K0.1517.2K
$44.50Sep 254.154.25$4.202.4%4.0K0.968.0K
$48.00Sep 230.820.86$0.844.8%3.4K0.7110.9K
$49.50Sep 230.180.19$0.195.3%3.3K0.2516.0K
$49.00Sep 230.310.32$0.323.1%2.7K0.384.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 21.171.18$1.170.9%2.1K0.47642
$44.00Oct 20.140.15$0.156.7%6030.083.4K
$49.50Oct 162.332.35$2.340.9%5270.5575
$48.00Sep 230.200.21$0.214.8%5020.283.0K
$47.00Sep 300.450.47$0.464.3%4990.27500

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 8.0%, max 14.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.8%40.0%14.4%8.5K23.9K
$50.50Sep 25Oct 2344.0%39.9%10.1%31411.3K
$49.50Sep 23Oct 3043.8%40.2%9.1%3.3K18.3K
$48.50Sep 23Oct 3039.9%37.0%8.0%1.9K8.3K
$47.50Sep 23Oct 3040.0%37.2%7.3%302.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.8%40.0%14.4%44125
$49.50Sep 23Oct 3043.8%40.2%9.1%16173
$48.50Sep 23Oct 3039.9%37.0%8.0%2963.1K
$47.50Sep 23Oct 3040.0%37.2%7.3%2262.2K
$48.00Sep 23Oct 3039.7%37.1%7.0%6873.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 4.26, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Oct 30$0.19$0.81$0.1928%4.26$53.19
$52.00$53.00Oct 30$0.24$0.76$0.2433%3.17$52.24
$54.00$55.00Oct 23$0.13$0.87$0.1321%6.69$54.13
$52.00$53.00Oct 23$0.22$0.78$0.2231%3.55$52.22
$54.00$55.00Oct 30$0.16$0.84$0.1624%5.25$54.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Sep 30$0.11$0.39$0.1127%3.55$46.89
$46.00$45.50Oct 16$0.12$0.38$0.1227%3.17$45.88
$46.50$46.00Oct 5$0.11$0.39$0.1125%3.55$46.39
$47.50$47.00Sep 25$0.10$0.40$0.1026%4.00$47.40
$45.00$44.00Oct 5$0.10$0.90$0.1014%9.00$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.12$0.12$0.8881%0.14$51.12
$49.50$50.00Sep 25$0.13$0.13$0.3767%0.35$49.63
$50.00$51.00Sep 28$0.20$0.20$0.8070%0.25$50.20
$49.00$49.50Oct 5$0.21$0.21$0.2953%0.72$49.21
$49.00$49.50Sep 23$0.13$0.13$0.3762%0.35$49.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 7$0.67$0.67$3.3368%0.20$46.33
$48.00$47.00Oct 5$0.37$0.37$0.6359%0.59$47.63
$46.50$46.00Oct 23$0.17$0.17$0.3368%0.52$46.33
$48.50$48.00Sep 25$0.22$0.22$0.2854%0.79$48.28
$48.50$48.00Sep 28$0.23$0.23$0.2753%0.85$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.32, cheapest $0.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2741.6%40.7%
$48.50Sep 23Sep 25$0.2839.9%39.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 2Oct 16$0.5441.0%39.8%
$48.50Sep 23Sep 25$0.2639.9%39.2%
$49.00Sep 23Sep 25$0.2541.6%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.91% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.53$0.40$0.93$47.57$49.431.91%
$49.00Sep 23$0.32$0.68$1.00$48.00$50.002.06%
$48.00Sep 23$0.84$0.21$1.05$46.95$49.052.16%
$49.50Sep 23$0.19$1.05$1.24$48.26$50.742.55%
$47.50Sep 23$1.23$0.10$1.33$46.17$48.832.73%
$48.50Sep 25$0.81$0.66$1.47$47.03$49.973.02%
$49.00Sep 25$0.59$0.93$1.52$47.48$50.523.13%
$48.00Sep 25$1.10$0.44$1.54$46.46$49.543.17%
$50.00Sep 23$0.11$1.47$1.58$48.42$51.583.25%
$49.50Sep 25$0.42$1.27$1.69$47.81$51.193.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.16% of stock, avg 3.83%)

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$0.05$0.10$46.90$51.10
$50.00$46.50Sep 23$0.11$0.03$0.14$46.36$50.14
$51.00$47.50Sep 23$0.05$0.10$0.15$47.35$51.15
$50.00$47.00Sep 23$0.11$0.05$0.16$46.84$50.16
$50.00$47.50Sep 23$0.11$0.10$0.21$47.29$50.21
$49.50$46.50Sep 23$0.19$0.03$0.22$46.28$49.72
$51.00$46.50Sep 25$0.15$0.12$0.27$46.23$51.27
$49.50$47.00Sep 23$0.19$0.05$0.24$46.76$49.74
$49.50$47.50Sep 23$0.19$0.10$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 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4651/52Oct 16$0.26$0.2442%1.08$45.24$51.26
45/4652/52Oct 16$0.24$0.2646%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
46/4651/52Oct 9$0.24$0.2645%0.92$45.76$51.24
46/4651/52Oct 9$0.26$0.2441%1.08$46.24$51.26
46/4752/52Oct 16$0.29$0.2135%1.38$46.71$51.79
46/4652/52Oct 16$0.27$0.2339%1.17$46.23$51.77
46/4651/52Oct 2$0.21$0.2950%0.72$46.29$51.21
46/4751/52Oct 9$0.28$0.2236%1.27$46.72$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.08$0.9219%11.50
$51.00$52.00$53.00Sep 30$0.05$0.9513%19.00
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
$50.00$51.00$52.00Sep 30$0.09$0.9118%10.11
$48.50$49.00$49.50Sep 23$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Sep 25$0.05$0.4522%9.00
$48.00$48.50$49.00Sep 23$0.09$0.4133%4.56
$47.50$48.00$48.50Sep 23$0.08$0.4229%5.25
$52.00$53.00$54.00Oct 16$0.05$0.9510%19.00
$48.50$49.00$49.50Sep 23$0.09$0.4130%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.44, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.06$0.94
$48.50$49.001:2Sep 23-$0.11$0.39
$50.00$51.001:2Sep 30-$0.15$0.85
$48.00$48.501:2Sep 23-$0.22$0.28
$49.00$49.501:2Sep 23-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.44$1.56
$54.00$51.001:2Oct 23-$1.21$1.79
$51.00$50.001:2Sep 23-$0.53$0.47
$49.00$48.501:2Sep 23-$0.12$0.38
$44.00$42.001:2Oct 5-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.38%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.130.471.8%4.38%6.17%422.4K
$49.00Oct 30$2.340.500.8%4.81%5.57%531.8K
$50.00Oct 30$1.920.442.8%3.95%6.77%5526.7K
$51.00Oct 30$1.560.384.9%3.21%8.08%1954.4K
$52.00Oct 30$1.270.336.9%2.61%9.54%913.0K
$49.00Oct 23$2.090.500.8%4.30%5.06%862.2K
$49.50Oct 23$1.870.461.8%3.85%5.63%2482.3K
$50.00Oct 23$1.670.432.8%3.43%6.25%5353.9K
$53.00Oct 30$1.020.289.0%2.10%11.08%151.8K
$50.50Oct 23$1.490.403.9%3.06%6.91%591.4K

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 52,582
Total Puts 13,472
Put/Call Ratio 0.26
Net Difference 39,110

Prior's Put/Call Breakdown

Total Calls 84,533
Total Puts 31,341
Put/Call Ratio 0.37
Net Difference 53,192

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