Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.90 -0.22%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 107,680
Calls: 84,832 (79%)
Puts: 22,848 (21%)
Prior (09/18) 266,143
Calls: 194,103 (73%)
Puts: 72,040 (27%)
Current vs Prior -59.54%
Calls: -56.30% (Calls)
Puts: -68.28% (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 -87.08%
Calls: -83.85%
Puts: -92.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:00am) $12.13M
Calls: $10.42M (86%)
Puts: $1.71M (14%)
Prior (09/18) $18.50M
Calls: $15.71M (85%)
Puts: $2.79M (15%)
Current vs Prior -34.41%
Calls: -33.68%
Puts: -38.52%
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 -77.87%
Calls: -74.64%
Puts: -87.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 0.27
Prior (09/18) 0.37
Current vs Prior -27.43%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -60.27%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:00am) 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 2.68% | 3.82%3.82% | 6.01%8.69% | 14.34%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -23.22% | -13.63%-13.63% | -6.75%+634.43% | +59.68%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -9.68% | -4.10%+28.97% | +9.88%+275.49% | +48.04%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -23.22% | -13.63%-13.63% | -6.75%+634.43% | +59.68%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.90% | 2.06%
Calls: 4.05% | 2.94%
Puts: 1.75% | 1.18%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +23.40% | -27.97%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -70.83% | -70.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($10.42M) vs puts ($1.71M). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (84,832 calls vs 22,848 puts). P/C ratio dropping 27% - 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
10:00BULLISHBULLISHBULLISH
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 419 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 27.007.05$7.030.7%10.961.4K
$48.50Oct 302.802.82$2.810.7%1.4K0.553.2K
$49.00Oct 302.552.57$2.560.8%540.521.8K
$48.50Oct 232.532.55$2.540.8%1520.551.7K
$43.50Oct 165.855.90$5.880.9%--0.8757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 161.971.98$1.980.5%1590.492.2K
$51.00Oct 92.942.96$2.950.7%--0.6610
$50.50Oct 162.852.87$2.860.7%380.6011
$50.00Oct 232.762.78$2.770.7%--0.55873
$49.50Sep 281.331.34$1.340.7%10.5899

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 230.060.07$0.0714.3%1.0K0.0915.0K
$50.00Sep 230.180.19$0.195.3%9.4K0.2317.2K
$49.50Sep 230.300.31$0.313.2%6.3K0.3416.0K
$49.00Sep 230.470.49$0.484.2%5.3K0.474.5K
$52.50Sep 250.080.09$0.0911.1%2220.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.080.09$0.0911.1%1760.131.8K
$48.00Sep 230.170.18$0.185.6%2.6K0.233.0K
$48.50Sep 230.320.34$0.336.1%8550.371.8K
$46.00Sep 250.070.08$0.0812.5%70.083.8K
$46.50Sep 250.110.12$0.128.3%690.112.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.858.95$8.901.1%--1.0027
$40.50Sep 238.358.45$8.401.2%--1.0036
$39.50Sep 259.359.50$9.431.6%81.0039.3K
$40.00Sep 258.858.95$8.901.1%--1.005.4K
$41.00Sep 237.857.95$7.901.3%--0.99192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 234.054.15$4.102.4%11.004
$54.00Sep 255.105.20$5.151.9%--0.9412
$55.00Sep 286.106.20$6.151.6%--0.9412
$53.50Sep 254.604.70$4.652.2%40.945
$56.00Sep 307.107.20$7.151.4%--0.9336

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 105.6K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.180.19$0.195.3%9.4K0.2317.2K
$50.00Sep 250.420.43$0.432.3%6.9K0.3129.8K
$44.50Sep 254.404.50$4.452.2%6.4K0.978.0K
$49.50Sep 230.300.31$0.313.2%6.3K0.3416.0K
$49.00Sep 230.470.49$0.484.2%5.3K0.474.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 300.950.97$0.962.1%2.7K0.43423
$48.00Sep 230.170.18$0.185.6%2.6K0.233.0K
$48.50Oct 21.101.12$1.111.8%2.2K0.44642
$48.50Sep 230.320.34$0.336.1%8550.371.8K
$49.50Oct 162.242.26$2.250.9%6540.5375

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 17.2%, max 22.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.00Sep 23Oct 3046.4%37.9%22.2%5.4K6.3K
$50.00Sep 23Oct 3049.8%41.0%21.4%10.4K23.9K
$49.50Sep 23Oct 3048.3%41.1%17.5%6.4K18.3K
$50.50Sep 25Oct 2347.6%40.9%16.3%49411.3K
$48.50Sep 23Oct 3044.0%37.9%16.0%1.9K8.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.00Sep 23Oct 3046.4%37.9%22.2%6803.2K
$50.00Sep 23Oct 3049.8%41.0%21.4%45125
$49.50Sep 23Oct 3048.3%41.1%17.5%16173
$48.50Sep 23Oct 3044.0%37.9%16.0%9183.1K
$48.00Sep 23Oct 3044.0%38.0%15.7%2.7K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 2.70, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 7$0.27$0.73$0.2741%2.70$50.27
$50.00$51.00Oct 30$0.37$0.63$0.3746%1.70$50.37
$53.00$54.00Oct 30$0.21$0.79$0.2130%3.76$53.21
$54.00$55.00Oct 30$0.17$0.83$0.1725%4.88$54.17
$52.00$53.00Oct 30$0.26$0.74$0.2635%2.85$52.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 9$0.12$0.38$0.1226%3.17$46.38
$47.00$46.50Oct 2$0.12$0.38$0.1227%3.17$46.88
$46.00$45.50Oct 16$0.12$0.38$0.1226%3.17$45.88
$44.50$44.00Oct 30$0.10$0.40$0.1021%4.00$44.40
$47.00$46.50Oct 5$0.13$0.37$0.1328%2.85$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.19, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Oct 7$0.35$0.35$0.6567%0.54$51.35
$50.00$51.00Sep 23$0.12$0.12$0.8877%0.14$50.12
$49.00$50.00Oct 7$0.45$0.45$0.5550%0.82$49.45
$49.50$50.00Sep 23$0.12$0.12$0.3866%0.32$49.62
$51.00$52.00Sep 28$0.15$0.15$0.8577%0.18$51.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 7$0.64$0.64$3.3670%0.19$46.36
$48.00$47.00Oct 5$0.35$0.35$0.6561%0.54$47.65
$48.00$47.50Oct 23$0.22$0.22$0.2859%0.79$47.78
$48.50$48.00Oct 5$0.23$0.23$0.2756%0.85$48.27
$47.00$46.50Oct 30$0.19$0.19$0.3165%0.61$46.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.31, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2648.3%45.1%
$49.00Sep 23Sep 25$0.2946.4%44.2%
$48.50Sep 23Sep 25$0.2844.0%42.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2448.3%45.1%
$49.00Sep 23Sep 25$0.2846.4%44.2%
$48.50Sep 23Sep 25$0.2644.0%42.1%
$50.50Oct 2Oct 16$0.5642.6%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.15% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.48$0.57$1.05$47.95$50.052.15%
$48.50Sep 23$0.74$0.33$1.07$47.43$49.572.19%
$49.50Sep 23$0.31$0.91$1.22$48.28$50.722.49%
$48.00Sep 23$1.07$0.18$1.25$46.75$49.252.56%
$50.00Sep 23$0.19$1.29$1.48$48.52$51.483.03%
$47.50Sep 23$1.49$0.09$1.58$45.92$49.083.23%
$48.50Sep 25$1.02$0.59$1.61$46.89$50.113.29%
$49.00Sep 25$0.77$0.85$1.62$47.38$50.623.31%
$48.00Sep 25$1.32$0.40$1.72$46.28$49.723.52%
$49.50Sep 25$0.57$1.15$1.72$47.78$51.223.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.25% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.07$0.05$0.12$46.88$51.12
$51.00$47.50Sep 23$0.07$0.09$0.16$47.34$51.16
$50.00$47.00Sep 23$0.19$0.05$0.24$46.76$50.24
$51.00$48.00Sep 23$0.07$0.18$0.25$47.75$51.25
$50.00$47.50Sep 23$0.19$0.09$0.28$47.22$50.28
$50.00$48.00Sep 23$0.19$0.18$0.37$47.63$50.37
$51.00$46.50Sep 25$0.23$0.12$0.35$46.15$51.35
$51.00$47.00Sep 25$0.23$0.17$0.40$46.60$51.40
$52.00$46.50Sep 28$0.21$0.20$0.41$46.09$52.41
$49.50$47.00Sep 23$0.31$0.05$0.36$46.64$49.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Oct 16$0.28$0.2238%1.27$46.22$51.78
46/4752/52Oct 9$0.27$0.2339%1.17$46.73$51.77
46/4652/52Oct 9$0.23$0.2747%0.85$45.77$51.73
47/4852/52Oct 9$0.29$0.2135%1.38$47.21$51.79
45/4652/52Oct 16$0.24$0.2644%0.92$45.26$51.74
47/4850/51Oct 2$0.29$0.2134%1.38$47.21$50.79
46/4752/52Oct 16$0.29$0.2134%1.38$46.71$51.79
46/4750/51Oct 2$0.26$0.2439%1.08$46.74$50.76
46/4651/52Oct 9$0.24$0.2643%0.92$45.76$51.24
46/4652/52Oct 9$0.24$0.2643%0.92$46.26$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 30$0.08$0.9219%11.50
$50.00$51.00$52.00Sep 28$0.09$0.9120%10.11
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
$51.00$52.00$53.00Sep 28$0.06$0.9414%15.67
$48.00$48.50$49.00Sep 23$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 2$0.06$0.9414%15.67
$47.50$48.00$48.50Sep 23$0.06$0.4424%7.33
$50.00$51.00$52.00Sep 30$0.10$0.9019%9.00
$48.00$48.50$49.00Sep 23$0.09$0.4129%4.56
$52.00$53.00$54.00Oct 16$0.06$0.9410%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.24, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.12$0.88
$51.00$52.001:2Sep 28-$0.06$0.94
$51.00$52.001:2Sep 30-$0.14$0.86
$48.50$49.001:2Sep 23-$0.22$0.28
$49.50$50.001:2Sep 23-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.24$1.76
$56.00$53.001:2Sep 30-$1.35$1.65
$54.00$51.001:2Oct 23-$1.10$1.90
$51.00$50.001:2Sep 23-$0.41$0.59
$49.00$48.501:2Sep 23-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.74%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.320.491.2%4.74%5.97%962.4K
$50.00Oct 30$2.100.462.2%4.29%6.54%9546.7K
$49.00Oct 30$2.550.520.2%5.21%5.42%541.8K
$51.00Oct 30$1.730.404.3%3.54%7.83%3104.4K
$52.00Oct 30$1.400.356.3%2.86%9.20%1.4K3.0K
$53.00Oct 30$1.150.308.4%2.35%10.74%161.8K
$49.50Oct 23$2.050.481.2%4.19%5.42%2832.3K
$49.00Oct 23$2.280.520.2%4.66%4.87%1512.2K
$50.00Oct 23$1.840.452.2%3.76%6.01%7273.9K
$50.50Oct 23$1.650.423.3%3.37%6.65%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 84,832
Total Puts 22,848
Put/Call Ratio 0.27
Net Difference 61,984

Prior's Put/Call Breakdown

Total Calls 194,103
Total Puts 72,040
Put/Call Ratio 0.37
Net Difference 122,063

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