Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.77 -0.49%
9/22 10:10

Option Volume

Detail
Current (09/22 10:10am) 125,464
Calls: 100,411 (80%)
Puts: 25,053 (20%)
Prior (09/18) 336,347
Calls: 247,271 (74%)
Puts: 89,076 (26%)
Current vs Prior -62.70%
Calls: -59.39% (Calls)
Puts: -71.87% (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 -84.94%
Calls: -80.89%
Puts: -91.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:10am) $12.64M
Calls: $10.73M (85%)
Puts: $1.91M (15%)
Prior (09/18) $22.44M
Calls: $19.16M (85%)
Puts: $3.28M (15%)
Current vs Prior -43.66%
Calls: -44.01%
Puts: -41.63%
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 -76.93%
Calls: -73.88%
Puts: -86.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:10am) 0.25
Prior (09/18) 0.36
Current vs Prior -30.74%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -63.19%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:10am) 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% | 3.69%3.69% | 5.95%8.61% | 14.31%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -25.95% | -16.64%-16.64% | -7.78%+627.73% | +59.42%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -12.89% | -7.45%+24.48% | +8.68%+272.07% | +47.80%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -25.95% | -16.64%-16.64% | -7.78%+627.73% | +59.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.17% | 1.66%
Calls: 3.17% | 2.20%
Puts: 3.17% | 1.12%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +34.89% | -41.96%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -68.11% | -76.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($10.73M) vs puts ($1.91M). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (100,411 calls vs 25,053 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 425 of results (avg 2.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 169.009.05$9.030.6%220.9520.7K
$41.00Oct 238.158.20$8.180.6%--0.9255
$41.00Oct 97.958.00$7.980.6%--0.95383
$41.00Oct 27.857.90$7.880.6%--0.97240
$48.50Oct 21.481.49$1.490.7%2940.553.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 231.751.76$1.760.6%950.42178
$50.00Sep 281.721.73$1.730.6%20.68381
$50.00Oct 232.822.84$2.830.7%700.56873
$49.50Oct 302.752.77$2.760.7%20.5268
$47.00Oct 231.341.35$1.350.7%90.3598

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%2.0K0.0815.0K
$50.00Sep 230.140.15$0.156.7%10.1K0.1917.2K
$49.50Sep 230.240.25$0.254.0%7.5K0.2916.0K
$49.00Sep 230.390.41$0.405.0%7.5K0.434.5K
$48.50Sep 230.620.64$0.633.2%5750.595.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.090.10$0.1010.0%2090.151.8K
$48.00Sep 230.180.19$0.195.3%2.8K0.263.0K
$48.50Sep 230.360.37$0.372.7%1.3K0.411.8K
$46.00Sep 250.070.08$0.0812.5%100.083.8K
$46.50Sep 250.110.12$0.128.3%870.122.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.758.85$8.801.1%--1.0027
$40.50Sep 238.258.35$8.301.2%--1.0036
$41.00Sep 237.757.85$7.801.3%--1.00192
$41.50Sep 237.257.35$7.301.4%--1.0030
$42.00Sep 236.756.85$6.801.5%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 239.159.30$9.231.6%10.99--
$53.00Sep 234.204.30$4.252.4%10.984
$55.00Sep 286.206.30$6.251.6%--0.9612
$56.00Sep 307.207.30$7.251.4%--0.9636
$54.00Sep 255.205.30$5.251.9%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 122.9K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.140.15$0.156.7%10.1K0.1917.2K
$49.50Sep 230.240.25$0.254.0%7.5K0.2916.0K
$49.00Sep 230.390.41$0.405.0%7.5K0.434.5K
$50.00Sep 250.360.37$0.372.7%7.2K0.2929.8K
$44.50Sep 254.304.35$4.321.2%6.4K0.968.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.180.19$0.195.3%2.8K0.263.0K
$48.50Sep 300.981.00$0.992.0%2.7K0.45423
$48.50Oct 21.141.16$1.151.7%2.2K0.45642
$48.50Sep 230.360.37$0.372.7%1.3K0.411.8K
$49.50Oct 162.292.31$2.300.9%6540.5475

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 12.2%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.4%41.0%18.1%11.2K23.9K
$50.50Sep 25Oct 2346.5%40.6%14.6%55611.3K
$49.50Sep 23Oct 3046.7%41.0%14.1%7.6K18.3K
$48.50Sep 23Oct 3042.5%37.8%12.6%2.0K8.3K
$48.00Sep 23Oct 3041.6%37.8%9.9%3.7K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.4%41.0%18.1%45125
$49.50Sep 23Oct 3046.7%41.0%14.1%91173
$48.50Sep 23Oct 3042.5%37.8%12.6%1.3K3.1K
$48.00Sep 23Oct 3041.6%37.8%9.9%3.0K3.3K
$49.00Sep 23Oct 3044.8%41.0%9.3%9563.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 2.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.30$0.70$0.3040%2.33$51.30
$54.00$55.00Oct 30$0.16$0.84$0.1625%5.25$54.16
$52.00$53.00Oct 23$0.23$0.77$0.2332%3.35$52.23
$46.00$46.50Oct 30$0.30$0.20$0.3070%0.67$46.30
$51.00$52.00Oct 23$0.29$0.71$0.2938%2.45$51.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 2$0.10$0.40$0.1023%4.00$46.40
$47.50$47.00Sep 30$0.14$0.36$0.1432%2.57$47.36
$47.00$46.50Oct 16$0.16$0.34$0.1634%2.13$46.84
$45.50$45.00Oct 23$0.12$0.38$0.1225%3.17$45.38
$45.50$45.00Oct 30$0.13$0.37$0.1327%2.85$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.14, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Sep 23$0.10$0.10$0.4070%0.25$49.60
$50.50$51.00Oct 2$0.14$0.14$0.3668%0.39$50.64
$49.00$49.50Oct 5$0.22$0.22$0.2851%0.79$49.22
$51.00$52.00Sep 28$0.13$0.13$0.8779%0.15$51.13
$49.00$49.50Oct 16$0.23$0.23$0.2750%0.85$49.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 7$0.37$0.37$2.6378%0.14$45.63
$48.00$47.00Oct 5$0.36$0.36$0.6460%0.56$47.64
$48.50$48.00Sep 23$0.18$0.18$0.3259%0.56$48.32
$48.50$48.00Oct 16$0.24$0.24$0.2654%0.92$48.26
$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 $0.33, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2844.8%42.6%
$48.50Sep 23Sep 25$0.2842.5%40.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2644.8%42.6%
$48.50Sep 23Sep 25$0.2542.5%40.6%
$50.50Oct 2Oct 16$0.5642.3%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.05% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.63$0.37$1.00$47.50$49.502.05%
$49.00Sep 23$0.40$0.63$1.03$47.97$50.032.11%
$48.00Sep 23$0.96$0.19$1.15$46.85$49.152.36%
$49.50Sep 23$0.25$0.97$1.22$48.28$50.722.50%
$47.50Sep 23$1.37$0.10$1.47$46.03$48.973.01%
$50.00Sep 23$0.15$1.38$1.53$48.47$51.533.14%
$48.50Sep 25$0.91$0.62$1.53$46.97$50.033.14%
$49.00Sep 25$0.68$0.89$1.57$47.43$50.573.22%
$48.00Sep 25$1.21$0.42$1.63$46.37$49.633.34%
$49.50Sep 25$0.50$1.20$1.70$47.80$51.203.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.23% of stock, avg 3.95%)

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$0.10$0.16$47.34$51.16
$50.00$47.00Sep 23$0.15$0.05$0.20$46.80$50.20
$50.00$47.50Sep 23$0.15$0.10$0.25$47.25$50.25
$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$0.18$0.21$0.39$46.11$52.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4850/51Oct 2$0.30$0.2034%1.50$47.20$50.80
46/4750/51Oct 2$0.27$0.2340%1.17$46.73$50.77
46/4650/51Oct 2$0.24$0.2645%0.92$46.26$50.74
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
46/4751/52Oct 9$0.28$0.2236%1.27$46.72$51.28
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77
46/4652/52Oct 16$0.25$0.2541%1.00$45.75$51.75
45/4652/52Oct 16$0.23$0.2745%0.85$45.27$51.73
46/4752/52Oct 16$0.28$0.2234%1.27$46.72$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 23$0.06$0.9416%15.67
$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
$50.00$51.00$52.00Sep 28$0.09$0.9119%10.11
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Sep 23$0.08$0.4231%5.25
$48.50$49.00$49.50Sep 23$0.08$0.4229%5.25
$50.00$51.00$52.00Sep 30$0.10$0.9018%9.00
$49.00$49.50$50.00Sep 23$0.07$0.4324%6.14
$47.50$48.00$48.50Sep 25$0.06$0.4419%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.33, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.09$0.91
$50.00$51.001:2Sep 30-$0.18$0.82
$48.50$49.001:2Sep 23-$0.17$0.33
$49.00$49.501:2Sep 23-$0.10$0.40
$51.00$52.001:2Sep 30-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.33$1.67
$56.00$53.001:2Sep 30-$1.51$1.49
$54.00$51.001:2Oct 23-$1.21$1.79
$51.00$50.001:2Sep 23-$0.47$0.53
$49.00$48.501:2Sep 23-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.59%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.240.481.5%4.59%6.09%1032.4K
$50.00Oct 30$2.040.452.5%4.18%6.70%1.1K6.7K
$49.00Oct 30$2.470.510.5%5.06%5.54%571.8K
$51.00Oct 30$1.660.404.6%3.40%7.98%3104.4K
$52.00Oct 30$1.360.346.6%2.79%9.41%1.4K3.0K
$53.00Oct 30$1.100.298.7%2.26%10.93%161.8K
$49.00Oct 23$2.200.510.5%4.51%4.98%1542.2K
$49.50Oct 23$1.970.471.5%4.04%5.54%2832.3K
$50.00Oct 23$1.770.442.5%3.63%6.15%7363.9K
$50.50Oct 23$1.580.413.5%3.24%6.79%1771.4K

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 100,411
Total Puts 25,053
Put/Call Ratio 0.25
Net Difference 75,358

Prior's Put/Call Breakdown

Total Calls 247,271
Total Puts 89,076
Put/Call Ratio 0.36
Net Difference 158,195

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