Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.76 -0.52%
9/22 09:55

Option Volume

Detail
Current (09/22 9:55am) 93,142
Calls: 71,722 (77%)
Puts: 21,420 (23%)
Prior (09/18) 236,191
Calls: 172,813 (73%)
Puts: 63,378 (27%)
Current vs Prior -60.56%
Calls: -58.50% (Calls)
Puts: -66.20% (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 -88.82%
Calls: -86.35%
Puts: -93.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:55am) $10.67M
Calls: $9.03M (85%)
Puts: $1.65M (15%)
Prior (09/18) $16.48M
Calls: $14.11M (86%)
Puts: $2.37M (14%)
Current vs Prior -35.24%
Calls: -36.05%
Puts: -30.42%
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 -80.53%
Calls: -78.02%
Puts: -88.01%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:55am) 0.30
Prior (09/18) 0.37
Current vs Prior -18.57%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -55.93%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:55am) 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 2.58% | 3.67%3.67% | 5.87%8.57% | 14.27%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -25.94% | -17.09%-17.09% | -9.03%+624.40% | +58.99%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -12.88% | -7.94%+23.81% | +7.20%+270.37% | +47.40%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -25.94% | -17.09%-17.09% | -9.03%+624.40% | +58.99%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.96% | 2.24%
Calls: 3.23% | 2.22%
Puts: 4.69% | 2.25%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +68.51% | -21.68%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -60.17% | -67.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($9.03M) vs puts ($1.65M). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (71,722 calls vs 21,420 puts). Call-heavy open interest (1,276,104 calls vs 767,757 puts) suggests bullish positioning.

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
09:55BULLISHBULLISHBULLISH
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 413 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 231.751.76$1.760.6%6790.443.9K
$41.50Oct 97.457.50$7.480.7%--0.9476
$41.50Oct 27.357.40$7.380.7%90.97197
$48.00Oct 302.942.96$2.950.7%770.581.6K
$42.00Oct 26.856.90$6.880.7%10.961.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 281.731.74$1.740.6%--0.68381
$48.00Oct 161.521.53$1.530.7%2700.423.7K
$50.50Oct 162.912.93$2.920.7%380.6111
$56.00Sep 307.257.30$7.280.7%--0.9636
$50.00Oct 232.812.83$2.820.7%--0.56873

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%9120.0815.0K
$50.00Sep 230.140.15$0.156.7%8.3K0.1917.2K
$49.50Sep 230.240.25$0.254.0%6.0K0.2916.0K
$49.00Sep 230.380.40$0.395.1%3.3K0.434.5K
$48.50Sep 230.610.63$0.623.2%4840.595.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.080.09$0.0911.1%1750.141.8K
$48.00Sep 230.180.19$0.195.3%2.5K0.263.0K
$48.50Sep 230.360.37$0.372.7%4460.411.8K
$46.00Sep 250.070.08$0.0812.5%70.083.8K
$46.50Sep 250.110.12$0.128.3%690.122.0K

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 307.307.40$7.351.4%--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
$55.00Sep 286.256.30$6.280.8%--1.0012
$56.00Sep 307.257.30$7.280.7%--0.9636
$54.00Sep 255.255.30$5.280.9%--0.9412
$53.50Sep 254.754.80$4.781.0%40.945

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 91.2K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.140.15$0.156.7%8.3K0.1917.2K
$44.50Sep 254.254.35$4.302.3%6.4K0.968.0K
$50.00Sep 250.350.36$0.362.8%6.3K0.2829.8K
$49.50Sep 230.240.25$0.254.0%6.0K0.2916.0K
$48.00Sep 230.940.96$0.952.1%3.5K0.7410.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 300.981.00$0.992.0%2.7K0.45423
$48.00Sep 230.180.19$0.195.3%2.5K0.263.0K
$48.50Oct 21.131.15$1.141.8%2.1K0.45642
$49.50Oct 162.292.31$2.300.9%6540.5475
$44.00Oct 20.130.14$0.147.1%6050.083.4K

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 12.5%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.5%40.4%19.9%9.2K23.9K
$49.50Sep 23Oct 3046.7%40.5%15.4%6.1K18.3K
$50.50Sep 25Oct 2345.8%40.3%13.8%49211.3K
$48.50Sep 23Oct 3041.7%37.4%11.6%1.9K8.3K
$48.00Sep 23Oct 3041.3%37.5%9.9%3.6K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.5%40.4%19.9%45125
$49.50Sep 23Oct 3046.7%40.5%15.4%16173
$48.50Sep 23Oct 3041.7%37.4%11.6%4843.1K
$48.00Sep 23Oct 3041.3%37.5%9.9%2.7K3.3K
$49.00Sep 23Oct 3044.4%40.5%9.6%6113.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.86, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Oct 7$0.35$0.65$0.3549%1.86$49.35
$51.00$52.00Oct 30$0.30$0.70$0.3039%2.33$51.30
$53.00$54.00Oct 30$0.20$0.80$0.2029%4.00$53.20
$54.00$55.00Oct 30$0.16$0.84$0.1624%5.25$54.16
$52.00$53.00Oct 23$0.23$0.77$0.2332%3.35$52.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.12$0.38$0.1228%3.17$46.88
$46.00$45.50Oct 23$0.13$0.37$0.1328%2.85$45.87
$44.50$44.00Oct 30$0.10$0.40$0.1022%4.00$44.40
$46.50$46.00Oct 2$0.10$0.40$0.1023%4.00$46.40
$47.00$46.50Sep 30$0.11$0.39$0.1125%3.55$46.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.14$0.14$0.8679%0.16$51.14
$49.50$50.00Sep 23$0.10$0.10$0.4070%0.25$49.60
$50.50$51.00Oct 2$0.13$0.13$0.3768%0.35$50.63
$52.00$53.00Sep 30$0.10$0.10$0.9083%0.11$52.10
$51.00$51.50Oct 16$0.15$0.15$0.3565%0.43$51.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 7$0.66$0.66$3.3469%0.20$46.34
$48.00$47.50Oct 30$0.23$0.23$0.2758%0.85$47.77
$48.50$48.00Sep 23$0.18$0.18$0.3259%0.56$48.32
$48.50$48.00Sep 25$0.21$0.21$0.2956%0.72$48.29
$48.50$48.00Oct 23$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 $0.32, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2844.4%42.5%
$48.50Sep 23Sep 25$0.2841.7%40.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2544.4%42.5%
$50.50Oct 2Oct 16$0.5541.8%40.4%
$48.50Sep 23Sep 25$0.2641.7%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 2.03% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.62$0.37$0.99$47.51$49.492.03%
$49.00Sep 23$0.39$0.64$1.03$47.97$50.032.11%
$48.00Sep 23$0.95$0.19$1.14$46.86$49.142.34%
$49.50Sep 23$0.25$0.98$1.23$48.27$50.732.52%
$47.50Sep 23$1.35$0.09$1.44$46.06$48.942.95%
$48.50Sep 25$0.90$0.63$1.53$46.97$50.033.14%
$50.00Sep 23$0.15$1.39$1.54$48.46$51.543.16%
$49.00Sep 25$0.67$0.89$1.56$47.44$50.563.20%
$48.00Sep 25$1.19$0.42$1.61$46.39$49.613.30%
$49.50Sep 25$0.49$1.21$1.70$47.80$51.203.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.23% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.06$0.05$0.11$46.89$51.11
$51.00$47.50Sep 23$0.06$0.09$0.15$47.35$51.15
$50.00$47.00Sep 23$0.15$0.05$0.20$46.80$50.20
$50.00$47.50Sep 23$0.15$0.09$0.24$47.26$50.24
$51.00$48.00Sep 23$0.06$0.19$0.25$47.75$51.25
$51.00$46.50Sep 25$0.19$0.12$0.31$46.19$51.31
$50.00$48.00Sep 23$0.15$0.19$0.34$47.66$50.34
$51.00$47.00Sep 25$0.19$0.18$0.37$46.63$51.37
$49.50$47.00Sep 23$0.25$0.05$0.30$46.70$49.80
$52.00$46.50Sep 28$0.17$0.21$0.38$46.12$52.38

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
46/4652/52Oct 9$0.24$0.2644%0.92$46.26$51.74
46/4652/52Oct 9$0.22$0.2848%0.79$45.78$51.72
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76
47/4851/52Oct 2$0.26$0.2439%1.08$47.24$51.26
46/4650/51Oct 2$0.23$0.2745%0.85$46.27$50.73
46/4651/52Oct 9$0.25$0.2540%1.00$46.25$51.25
46/4752/52Oct 16$0.28$0.2234%1.27$46.72$51.78
46/4651/52Oct 9$0.23$0.2744%0.85$45.77$51.23
46/4751/52Oct 9$0.27$0.2336%1.17$46.73$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.07$0.9320%13.29
$50.00$51.00$52.00Sep 23$0.06$0.9416%15.67
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
$50.00$51.00$52.00Sep 30$0.09$0.9118%10.11
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
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
$48.00$48.50$49.00Sep 23$0.09$0.4132%4.56
$52.00$53.00$54.00Oct 16$0.05$0.9510%19.00
$47.50$48.00$48.50Sep 23$0.08$0.4227%5.25

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 $-0.35, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.10$0.90
$50.00$51.001:2Sep 30-$0.18$0.82
$48.50$49.001:2Sep 23-$0.16$0.34
$51.00$52.001:2Sep 30-$0.11$0.89
$49.00$49.501:2Sep 23-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.35$1.65
$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-$0.10$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 4.53%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.210.481.5%4.53%6.05%932.4K
$49.00Oct 30$2.430.510.5%4.98%5.48%531.8K
$50.00Oct 30$2.000.452.5%4.10%6.64%8466.7K
$51.00Oct 30$1.630.394.6%3.34%7.94%1954.4K
$52.00Oct 30$1.330.346.6%2.73%9.37%2353.0K
$49.50Oct 23$1.950.471.5%4.00%5.52%2832.3K
$50.00Oct 23$1.750.442.5%3.59%6.13%6793.9K
$53.00Oct 30$1.070.298.7%2.19%10.89%161.8K
$49.00Oct 23$2.170.510.5%4.45%4.94%1492.2K
$50.50Oct 23$1.560.413.6%3.20%6.77%1541.4K

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 71,722
Total Puts 21,420
Put/Call Ratio 0.30
Net Difference 50,302

Prior's Put/Call Breakdown

Total Calls 172,813
Total Puts 63,378
Put/Call Ratio 0.37
Net Difference 109,435

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