Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.77 -0.50%
9/22 09:50

Option Volume

Detail
Current (09/22 9:50am) 81,413
Calls: 64,118 (79%)
Puts: 17,295 (21%)
Prior (09/18) 172,142
Calls: 128,645 (75%)
Puts: 43,497 (25%)
Current vs Prior -52.71%
Calls: -50.16% (Calls)
Puts: -60.24% (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 -90.23%
Calls: -87.80%
Puts: -94.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:50am) $8.33M
Calls: $7.07M (85%)
Puts: $1.27M (15%)
Prior (09/18) $12.67M
Calls: $10.87M (86%)
Puts: $1.79M (14%)
Current vs Prior -34.21%
Calls: -35.00%
Puts: -29.40%
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 -84.80%
Calls: -82.79%
Puts: -90.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:50am) 0.27
Prior (09/18) 0.34
Current vs Prior -20.22%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -60.21%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:50am) 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 2.56% | 3.67%3.67% | 5.91%8.65% | 14.31%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -26.54% | -17.11%-17.11% | -8.41%+631.19% | +59.42%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -13.59% | -7.96%+23.79% | +7.93%+273.84% | +47.80%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -26.54% | -17.11%-17.11% | -8.41%+631.19% | +59.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.41% | 1.69%
Calls: 1.59% | 1.10%
Puts: 3.23% | 2.27%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +2.55% | -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 -75.76% | -75.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($7.07M) vs puts ($1.27M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (64,118 calls vs 17,295 puts). P/C ratio dropping 20% - 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
09:50BULLISHBULLISHBULLISH
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 406 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 27.857.90$7.880.6%--0.97240
$50.00Oct 91.201.21$1.210.8%3020.413.5K
$51.00Oct 161.161.17$1.170.9%2880.357.0K
$43.50Sep 305.355.40$5.380.9%10.94209
$50.50Oct 91.031.04$1.041.0%140.36663
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Oct 162.922.94$2.930.7%380.6111
$50.00Oct 162.602.62$2.610.8%570.576.1K
$49.50Oct 232.532.55$2.540.8%440.5325
$49.50Oct 162.302.32$2.310.9%6320.5475
$47.00Oct 161.141.15$1.150.9%1270.341.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.14$0.147.1%8.3K0.1917.2K
$49.50Sep 230.230.24$0.244.2%5.9K0.2916.0K
$49.00Sep 230.380.40$0.395.1%3.0K0.434.5K
$48.50Sep 230.620.63$0.631.6%4760.595.1K
$52.00Sep 250.080.09$0.0911.1%390.087.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.080.09$0.0911.1%1650.141.8K
$48.00Sep 230.180.19$0.195.3%2.5K0.263.0K
$48.50Sep 230.350.37$0.365.6%3100.411.8K
$46.50Sep 250.100.12$0.1118.2%690.112.0K
$46.00Sep 250.070.08$0.0812.5%60.083.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 308.758.90$8.821.7%--1.0039
$41.00Sep 307.757.90$7.831.9%--1.00108
$41.50Sep 307.257.40$7.332.0%--1.00167
$42.00Sep 306.806.90$6.851.5%--1.0036
$40.00Sep 238.708.80$8.751.1%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 234.204.30$4.252.4%11.004
$56.00Sep 307.207.30$7.251.4%--0.9636
$53.50Sep 254.704.80$4.752.1%40.945
$54.00Sep 255.205.30$5.251.9%--0.9412
$53.00Sep 254.254.30$4.281.2%--0.9473

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 79.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.14$0.147.1%8.3K0.1917.2K
$50.00Sep 250.340.36$0.355.7%6.2K0.2829.8K
$49.50Sep 230.230.24$0.244.2%5.9K0.2916.0K
$44.50Sep 254.304.35$4.321.2%4.0K0.968.0K
$48.00Sep 230.920.97$0.955.3%3.5K0.7410.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.180.19$0.195.3%2.5K0.263.0K
$48.50Oct 21.141.16$1.151.7%2.1K0.45642
$49.50Oct 162.302.32$2.310.9%6320.5475
$44.00Oct 20.130.14$0.147.1%6050.083.4K
$47.00Sep 300.440.45$0.452.2%4990.25500

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 10.1%, max 14.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.9%40.8%14.9%9.0K23.9K
$48.50Sep 23Oct 3042.0%37.7%11.4%1.9K8.3K
$49.50Sep 23Oct 3045.3%40.8%11.0%6.0K18.3K
$50.50Sep 25Oct 2345.0%40.6%10.7%46811.3K
$48.00Sep 23Oct 3041.5%37.8%9.8%3.6K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.9%40.8%14.9%44125
$48.50Sep 23Oct 3042.0%37.7%11.4%3473.1K
$49.50Sep 23Oct 3045.3%40.8%11.0%16173
$48.00Sep 23Oct 3041.5%37.8%9.8%2.7K3.3K
$49.00Sep 23Oct 3043.5%40.9%6.5%5663.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.94, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Oct 7$0.34$0.66$0.3449%1.94$49.34
$54.00$55.00Oct 30$0.16$0.84$0.1624%5.25$54.16
$51.00$52.00Oct 30$0.31$0.69$0.3139%2.23$51.31
$50.00$51.00Oct 30$0.37$0.63$0.3745%1.70$50.37
$51.00$52.00Oct 23$0.29$0.71$0.2938%2.45$51.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 16$0.12$0.38$0.1226%3.17$45.88
$44.50$44.00Oct 30$0.10$0.40$0.1022%4.00$44.40
$47.00$46.50Sep 30$0.11$0.39$0.1125%3.55$46.89
$46.50$46.00Oct 2$0.10$0.40$0.1023%4.00$46.40
$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. 109 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.14$0.14$0.8679%0.16$51.14
$49.00$49.50Oct 16$0.23$0.23$0.2750%0.85$49.23
$49.50$50.00Oct 5$0.19$0.19$0.3156%0.61$49.69
$49.50$50.00Sep 25$0.14$0.14$0.3664%0.39$49.64
$49.00$49.50Sep 28$0.20$0.20$0.3053%0.67$49.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 7$0.66$0.66$3.3469%0.20$46.34
$48.00$47.00Oct 5$0.36$0.36$0.6460%0.56$47.64
$48.00$47.50Sep 28$0.18$0.18$0.3264%0.56$47.82
$48.50$48.00Sep 25$0.21$0.21$0.2956%0.72$48.29
$48.50$48.00Oct 16$0.24$0.24$0.2654%0.92$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.33, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Sep 23Sep 25$0.2842.0%40.4%
$49.00Sep 23Sep 25$0.2843.5%42.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Sep 23Sep 25$0.2642.0%40.4%
$49.00Sep 23Sep 25$0.2643.5%42.1%
$50.50Oct 2Oct 16$0.5641.8%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 2.03% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.63$0.36$0.99$47.51$49.492.03%
$49.00Sep 23$0.39$0.62$1.01$47.99$50.012.07%
$48.00Sep 23$0.95$0.19$1.14$46.86$49.142.34%
$49.50Sep 23$0.24$0.97$1.21$48.29$50.712.48%
$47.50Sep 23$1.35$0.09$1.44$46.06$48.942.95%
$50.00Sep 23$0.14$1.37$1.51$48.49$51.513.10%
$48.50Sep 25$0.91$0.62$1.53$46.97$50.033.14%
$49.00Sep 25$0.67$0.88$1.55$47.45$50.553.18%
$48.00Sep 25$1.20$0.41$1.61$46.39$49.613.30%
$49.50Sep 25$0.49$1.20$1.69$47.81$51.193.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.21% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.05$0.05$0.10$46.90$51.10
$51.00$47.50Sep 23$0.05$0.09$0.14$47.36$51.14
$50.00$47.00Sep 23$0.14$0.05$0.19$46.81$50.19
$50.00$47.50Sep 23$0.14$0.09$0.23$47.27$50.23
$51.00$46.50Sep 25$0.17$0.11$0.28$46.22$51.28
$51.00$48.00Sep 23$0.05$0.19$0.24$47.76$51.24
$51.00$47.00Sep 25$0.17$0.17$0.34$46.66$51.34
$50.00$48.00Sep 23$0.14$0.19$0.33$47.67$50.33
$49.50$47.00Sep 23$0.24$0.05$0.29$46.71$49.79
$52.00$46.50Sep 28$0.16$0.21$0.37$46.13$52.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4850/51Oct 2$0.29$0.2134%1.38$47.21$50.79
46/4651/52Oct 9$0.24$0.2644%0.92$45.76$51.24
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
46/4752/52Oct 16$0.29$0.2134%1.38$46.71$51.79
46/4750/51Oct 2$0.26$0.2440%1.08$46.74$50.76
46/4652/52Oct 9$0.22$0.2848%0.79$45.78$51.72
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.08$0.9220%11.50
$50.00$51.00$52.00Oct 5$0.07$0.9317%13.29
$49.00$49.50$50.00Sep 23$0.05$0.4524%9.00
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
$48.00$48.50$49.00Sep 23$0.08$0.4232%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Sep 23$0.05$0.4524%9.00
$47.50$48.00$48.50Sep 23$0.07$0.4327%6.14
$48.00$48.50$49.00Sep 25$0.05$0.4521%9.00
$52.00$53.00$54.00Oct 16$0.05$0.9510%19.00
$48.00$48.50$49.00Sep 23$0.09$0.4132%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. 149 found (best net $-0.33, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.08$0.92
$48.50$49.001:2Sep 23-$0.15$0.35
$50.00$51.001:2Sep 30-$0.18$0.82
$49.00$49.501:2Sep 23-$0.09$0.41
$51.00$52.001:2Sep 30-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.33$1.67
$54.00$51.001:2Oct 23-$1.16$1.84
$51.00$50.001:2Sep 23-$0.45$0.55
$49.00$48.501:2Sep 23-$0.10$0.40
$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. 89 found (best yield 4.57%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.230.481.5%4.57%6.07%882.4K
$50.00Oct 30$2.020.452.5%4.14%6.66%6616.7K
$49.00Oct 30$2.450.510.5%5.02%5.50%531.8K
$51.00Oct 30$1.650.394.6%3.38%7.96%1954.4K
$52.00Oct 30$1.340.346.6%2.75%9.37%2313.0K
$53.00Oct 30$1.090.298.7%2.23%10.91%151.8K
$49.50Oct 23$1.970.471.5%4.04%5.54%2822.3K
$50.00Oct 23$1.770.442.5%3.63%6.15%6413.9K
$49.00Oct 23$2.190.510.5%4.49%4.96%1472.2K
$50.50Oct 23$1.580.413.5%3.24%6.79%1311.4K

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 64,118
Total Puts 17,295
Put/Call Ratio 0.27
Net Difference 46,823

Prior's Put/Call Breakdown

Total Calls 128,645
Total Puts 43,497
Put/Call Ratio 0.34
Net Difference 85,148

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