Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.78 -0.47%
9/22 10:20

Option Volume

Detail
Current (09/22 10:20am) 137,151
Calls: 108,686 (79%)
Puts: 28,465 (21%)
Prior (09/18) 402,440
Calls: 296,941 (74%)
Puts: 105,499 (26%)
Current vs Prior -65.92%
Calls: -63.40% (Calls)
Puts: -73.02% (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 -83.54%
Calls: -79.31%
Puts: -90.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:20am) $13.86M
Calls: $11.74M (85%)
Puts: $2.12M (15%)
Prior (09/18) $31.47M
Calls: $27.92M (89%)
Puts: $3.55M (11%)
Current vs Prior -55.96%
Calls: -57.96%
Puts: -40.24%
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 -74.72%
Calls: -71.43%
Puts: -84.58%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:20am) 0.26
Prior (09/18) 0.36
Current vs Prior -26.28%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -61.36%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:20am) 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 2.54% | 3.65%3.65% | 5.86%8.57% | 14.31%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -27.14% | -17.59%-17.59% | -9.07%+624.11% | +59.38%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -14.29% | -8.49%+23.07% | +7.16%+270.22% | +47.76%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -27.14% | -17.59%-17.59% | -9.07%+624.11% | +59.38%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.02% | 1.12%
Calls: 4.76% | 1.10%
Puts: 3.28% | 1.15%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +71.06% | -60.84%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -59.56% | -83.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($11.74M) vs puts ($2.12M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (108,686 calls vs 28,465 puts).

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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 421 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 169.009.05$9.030.6%240.9520.7K
$41.00Oct 168.058.10$8.070.6%180.947.7K
$41.00Oct 97.958.00$7.980.6%--0.95383
$48.00Oct 302.972.99$2.980.7%950.581.6K
$42.00Oct 167.107.15$7.130.7%370.9219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 232.512.52$2.510.4%440.5325
$49.00Oct 302.472.48$2.480.4%5010.491.3K
$50.00Oct 22.002.01$2.010.5%10.62196
$49.00Oct 91.731.74$1.740.6%850.50105
$48.00Oct 161.511.52$1.520.7%3080.413.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%2.1K0.0815.0K
$50.00Sep 230.140.15$0.156.7%10.4K0.1917.2K
$49.50Sep 230.230.24$0.244.2%7.6K0.2916.0K
$49.00Sep 230.380.40$0.395.1%7.9K0.434.5K
$48.50Sep 230.610.64$0.634.8%6020.605.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.080.09$0.0911.1%3320.141.8K
$48.00Sep 230.170.18$0.185.6%3.0K0.253.0K
$48.50Sep 230.340.35$0.352.9%1.7K0.401.8K
$46.50Sep 250.100.11$0.119.1%1620.112.0K
$46.00Sep 250.070.08$0.0812.5%150.083.8K

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. 397 active (total vol 133.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.140.15$0.156.7%10.4K0.1917.2K
$49.00Sep 230.380.40$0.395.1%7.9K0.434.5K
$50.00Sep 250.350.36$0.362.8%7.7K0.2829.8K
$49.50Sep 230.230.24$0.244.2%7.6K0.2916.0K
$44.50Sep 254.304.35$4.321.2%6.4K0.968.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.170.18$0.185.6%3.0K0.253.0K
$48.50Sep 300.970.98$0.981.0%2.7K0.45423
$48.50Oct 21.121.14$1.131.8%2.2K0.45642
$48.50Sep 230.340.35$0.352.9%1.7K0.401.8K
$49.50Oct 162.282.30$2.290.9%7050.5375

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 12.0%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.3%40.8%18.5%11.5K23.9K
$49.00Sep 23Oct 3043.5%37.6%15.6%7.9K6.3K
$50.50Sep 25Oct 2345.7%40.5%12.7%59411.3K
$49.50Sep 23Oct 3045.4%40.8%11.3%7.7K18.3K
$48.50Sep 23Oct 3041.4%37.7%9.8%2.0K8.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3048.3%40.8%18.5%51125
$49.00Sep 23Oct 3043.5%37.6%15.6%1.0K3.2K
$49.50Sep 23Oct 3045.4%40.8%11.3%91173
$48.50Sep 23Oct 3041.4%37.7%9.8%1.8K3.1K
$48.00Sep 23Oct 3041.0%37.7%8.7%3.2K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 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$0.3039%2.33$51.30
$53.00$54.00Oct 30$0.20$0.80$0.2029%4.00$53.20
$52.00$53.00Oct 23$0.23$0.77$0.2332%3.35$52.23
$50.00$51.00Oct 30$0.37$0.63$0.3745%1.70$50.37
$54.00$55.00Oct 30$0.17$0.83$0.1725%4.88$54.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Sep 30$0.13$0.37$0.1331%2.85$47.37
$47.00$46.50Oct 2$0.12$0.38$0.1228%3.17$46.88
$47.00$46.50Oct 5$0.13$0.37$0.1329%2.85$46.87
$47.00$46.50Sep 30$0.11$0.39$0.1125%3.55$46.89
$46.50$46.00Oct 5$0.11$0.39$0.1124%3.55$46.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.14, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.13$0.13$0.8779%0.15$51.13
$49.00$49.50Sep 28$0.20$0.20$0.3053%0.67$49.20
$50.00$51.00Sep 28$0.22$0.22$0.7868%0.28$50.22
$50.00$51.00Sep 30$0.26$0.26$0.7465%0.35$50.26
$50.50$51.00Oct 2$0.13$0.13$0.3768%0.35$50.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 7$0.36$0.36$2.6478%0.14$45.64
$48.00$47.00Oct 5$0.36$0.36$0.6460%0.56$47.64
$48.50$48.00Sep 28$0.22$0.22$0.2856%0.79$48.28
$48.50$48.00Oct 23$0.24$0.24$0.2654%0.92$48.26
$48.00$47.50Sep 30$0.19$0.19$0.3162%0.61$47.81

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$0.2843.5%41.8%
$48.50Sep 23Sep 25$0.2841.4%40.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 23Sep 25$0.2643.5%41.8%
$50.50Oct 2Oct 16$0.5541.8%40.7%
$48.50Sep 23Sep 25$0.2641.4%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.01% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.63$0.35$0.98$47.52$49.482.01%
$49.00Sep 23$0.39$0.61$1.00$48.00$50.002.05%
$48.00Sep 23$0.97$0.18$1.15$46.85$49.152.36%
$49.50Sep 23$0.24$0.95$1.19$48.31$50.692.44%
$47.50Sep 23$1.37$0.09$1.46$46.04$48.962.99%
$50.00Sep 23$0.15$1.36$1.51$48.49$51.513.10%
$48.50Sep 25$0.91$0.61$1.52$46.98$50.023.12%
$49.00Sep 25$0.67$0.87$1.54$47.46$50.543.16%
$48.00Sep 25$1.21$0.41$1.62$46.38$49.623.32%
$49.50Sep 25$0.49$1.19$1.68$47.82$51.183.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.23% of stock, avg 3.91%)

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$0.18$0.24$47.76$51.24
$51.00$46.50Sep 25$0.19$0.11$0.30$46.20$51.30
$50.00$48.00Sep 23$0.15$0.18$0.33$47.67$50.33
$51.00$47.00Sep 25$0.19$0.17$0.36$46.64$51.36
$49.50$47.00Sep 23$0.24$0.05$0.29$46.71$49.79
$52.00$46.50Sep 28$0.17$0.20$0.37$46.13$52.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 0.92, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Oct 16$0.24$0.2645%0.92$45.26$51.74
47/4850/51Oct 2$0.29$0.2135%1.38$47.21$50.79
46/4752/52Oct 16$0.29$0.2134%1.38$46.71$51.79
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
46/4652/52Oct 16$0.25$0.2542%1.00$45.75$51.75
46/4750/51Oct 2$0.25$0.2540%1.00$46.75$50.75
46/4651/52Oct 9$0.23$0.2744%0.85$45.77$51.23
46/4651/52Oct 9$0.25$0.2540%1.00$46.25$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 13.29, 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$52.00Sep 28$0.09$0.9120%10.11
$47.50$48.00$48.50Sep 23$0.06$0.4426%7.33
$51.00$52.00$53.00Sep 28$0.06$0.9413%15.67
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 30$0.07$0.9318%13.29
$51.00$52.00$53.00Oct 2$0.06$0.9413%15.67
$48.50$49.00$49.50Sep 23$0.08$0.4230%5.25
$48.00$48.50$49.00Sep 23$0.09$0.4132%4.56
$47.50$48.00$48.50Sep 25$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.29, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Sep 28-$0.08$0.92
$50.00$51.001:2Sep 30-$0.17$0.83
$48.50$49.001:2Sep 23-$0.15$0.35
$49.00$49.501:2Sep 23-$0.09$0.41
$48.00$48.501:2Sep 23-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.29$1.71
$56.00$53.001:2Sep 30-$1.45$1.55
$54.00$51.001:2Oct 23-$1.21$1.79
$51.00$50.001:2Sep 23-$0.45$0.55
$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. 93 found (best yield 4.59%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.240.481.5%4.59%6.07%1032.4K
$50.00Oct 30$2.030.452.5%4.16%6.66%1.1K6.7K
$49.00Oct 30$2.460.510.5%5.04%5.49%671.8K
$51.00Oct 30$1.660.394.5%3.40%7.95%3104.4K
$52.00Oct 30$1.360.346.6%2.79%9.39%1.4K3.0K
$53.00Oct 30$1.100.298.7%2.26%10.91%1181.8K
$49.50Oct 23$1.970.471.5%4.04%5.51%2832.3K
$49.00Oct 23$2.190.510.5%4.49%4.94%1562.2K
$50.00Oct 23$1.760.442.5%3.61%6.11%7363.9K
$50.50Oct 23$1.580.413.5%3.24%6.77%1851.4K

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 108,686
Total Puts 28,465
Put/Call Ratio 0.26
Net Difference 80,221

Prior's Put/Call Breakdown

Total Calls 296,941
Total Puts 105,499
Put/Call Ratio 0.36
Net Difference 191,442

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