Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.41 +1.15%
8/31 10:50

Option Volume

Detail
Current (08/31 10:50am) 139,997
Calls: 78,944 (56%)
Puts: 61,053 (44%)
Prior (08/28) 327,990
Calls: 195,999 (60%)
Puts: 131,991 (40%)
Current vs Prior -57.32%
Calls: -59.72% (Calls)
Puts: -53.74% (Puts)
Prior 7-Day Total 5,774,606
Calls: 3,801,180 (66%)
Puts: 1,973,426 (34%)
Prior 7-Day Average 824,943
Calls: 543,025 (66%)
Puts: 281,918 (34%)
Current vs Prior 7-Day Avg -83.03%
Calls: -85.46%
Puts: -78.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 10:50am) $7.55M
Calls: $4.90M (65%)
Puts: $2.65M (35%)
Prior (08/28) $31.55M
Calls: $26.17M (83%)
Puts: $5.38M (17%)
Current vs Prior -76.06%
Calls: -81.28%
Puts: -50.64%
Prior 7-Day Total $539.28M
Calls: $447.94M (83%)
Puts: $91.34M (17%)
Prior 7-Day Average $77.04M
Calls: $63.99M (83%)
Puts: $13.05M (17%)
Current vs Prior 7-Day Avg -90.20%
Calls: -92.35%
Puts: -79.65%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 10:50am) 0.77
Prior (08/28) 0.67
Current vs Prior +14.84%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +31.12%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/31 10:50am) 2,288,576
Calls: 1,384,941 (61%)
Puts: 903,635 (39%)
Prior (08/28) 2,652,351
Calls: 1,654,495 (62%)
Puts: 997,856 (38%)
Current vs Prior -13.72%
Prior 7-Day Total 19,462,502
Calls: 11,867,552 (61%)
Puts: 7,594,950 (39%)
Prior 7-Day Average 2,780,357
Calls: 1,695,364 (61%)
Puts: 1,084,992 (39%)
Current vs Prior 7-Day Avg -17.69%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 1.76% | 3.04%3.92% | 5.61%7.79% | 11.80%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -40.22% | -22.40%+212.81% | +21.88%-6.53% | -3.52%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -37.81% | -28.89%+30.70% | -3.96%+5.36% | -5.48%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -40.22% | -22.40%+212.81% | +21.88%-6.53% | -3.52%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.36% | 3.03%
Calls: 10.00% | 2.60%
Puts: 10.71% | 3.45%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +116.74% | -14.41%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +79.55% | -17.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.90M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 57% vs prior. Call-heavy open interest (1,384,941 calls vs 903,635 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 NEUTRAL
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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 361 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 22.532.55$2.540.8%60.6013
$45.00Sep 181.231.24$1.230.8%3.5K0.4661.1K
$43.50Oct 92.752.78$2.761.1%20.5947
$45.00Oct 21.761.78$1.771.1%2470.489.4K
$44.50Sep 251.731.75$1.741.1%2970.51590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 252.582.61$2.601.2%1010.62206
$53.00Sep 118.558.65$8.601.2%61.00--
$52.00Sep 187.607.70$7.651.3%10.9217
$52.00Sep 117.557.65$7.601.3%81.00--
$45.50Sep 252.262.29$2.281.3%250.57385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 310.050.06$0.0616.7%5.5K0.1715.2K
$44.50Aug 310.170.19$0.1811.1%10.1K0.433.3K
$44.00Aug 310.470.52$0.5010.0%1.8K0.766.4K
$46.00Sep 20.100.11$0.119.1%2.0K0.144.3K
$45.50Sep 20.170.19$0.1811.1%1.8K0.231.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.260.29$0.2810.7%1.1K0.573.0K
$43.00Sep 20.100.12$0.1118.2%2.0K0.151.9K
$42.50Sep 20.060.07$0.0714.3%880.091.1K
$45.00Aug 310.610.67$0.649.4%1750.8321.7K
$43.50Sep 20.190.21$0.2010.0%6860.24360

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 318.308.60$8.453.6%41.006.5K
$37.00Aug 317.357.60$7.483.3%1151.002.8K
$38.00Aug 316.356.60$6.483.9%671.007.5K
$39.00Aug 315.355.55$5.453.7%621.0010.1K
$40.00Aug 314.354.60$4.475.6%131.0015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 45.455.70$5.584.5%141.0015
$50.50Sep 45.906.45$6.188.9%--1.0016
$51.00Sep 46.406.95$6.688.2%61.009
$52.00Sep 47.407.95$7.687.2%31.0030
$53.00Sep 48.558.95$8.754.6%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 136.4K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.200.21$0.214.8%10.8K0.1140.2K
$44.50Aug 310.170.19$0.1811.1%10.1K0.433.3K
$45.00Aug 310.050.06$0.0616.7%5.5K0.1715.2K
$45.00Sep 181.231.24$1.230.8%3.5K0.4661.1K
$45.00Sep 20.300.31$0.313.2%3.0K0.343.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.340.36$0.355.7%7.0K0.371.7K
$42.00Sep 180.520.54$0.533.8%4.4K0.2415.9K
$43.00Sep 40.220.24$0.238.7%4.4K0.217.0K
$40.00Sep 250.350.37$0.365.6%4.3K0.145.7K
$42.00Sep 20.030.05$0.0450.0%4.1K0.061.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 44.5%, max 46.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 31Oct 952.9%36.2%46.3%1.8K6.4K
$45.00Aug 31Oct 955.9%38.8%44.1%5.5K15.2K
$44.50Aug 31Oct 951.5%36.0%43.0%10.1K3.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 31Oct 952.9%36.2%46.3%3.8K3.0K
$45.00Aug 31Oct 955.9%38.8%44.1%17821.8K
$44.50Aug 31Oct 951.5%36.0%43.0%1.1K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.52, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$44.00Sep 14$1.32$0.68$1.3280%0.52$43.32
$50.00$53.00Oct 9$0.30$2.70$0.3020%9.00$50.30
$48.00$49.00Oct 9$0.21$0.79$0.2129%3.76$48.21
$42.00$42.50Oct 9$0.30$0.20$0.3070%0.67$42.30
$46.00$47.00Oct 9$0.33$0.67$0.3342%2.03$46.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Sep 9$0.11$0.39$0.1127%3.55$42.89
$42.00$41.50Sep 25$0.12$0.38$0.1227%3.17$41.88
$41.00$40.50Oct 2$0.10$0.40$0.1022%4.00$40.90
$39.50$38.00Oct 9$0.18$1.32$0.1817%7.33$39.32
$44.50$44.00Sep 9$0.23$0.27$0.2350%1.17$44.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.24, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Sep 14$0.30$0.30$2.7076%0.11$47.30
$44.50$45.00Aug 31$0.12$0.12$0.3857%0.32$44.62
$45.00$45.50Sep 2$0.13$0.13$0.3766%0.35$45.13
$44.50$45.00Sep 4$0.21$0.21$0.2951%0.72$44.71
$44.50$45.00Sep 2$0.19$0.19$0.3152%0.61$44.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Sep 14$0.39$0.39$1.6170%0.24$42.61
$44.00$43.00Sep 14$0.38$0.38$0.6258%0.61$43.62
$44.00$43.00Sep 18$0.40$0.40$0.6056%0.67$43.60
$44.00$43.50Sep 9$0.21$0.21$0.2958%0.72$43.79
$44.00$43.50Oct 9$0.23$0.23$0.2756%0.85$43.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3251.5%39.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3051.5%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.04% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.18$0.28$0.46$44.04$44.961.04%
$44.00Aug 31$0.50$0.08$0.58$43.42$44.581.31%
$45.00Aug 31$0.06$0.64$0.70$44.30$45.701.58%
$43.50Aug 31$0.93$0.02$0.95$42.55$44.452.14%
$44.50Sep 2$0.50$0.58$1.08$43.42$45.582.43%
$44.00Sep 2$0.77$0.35$1.12$42.88$45.122.52%
$45.50Aug 31$0.02$1.11$1.13$44.37$46.632.54%
$45.00Sep 2$0.31$0.89$1.20$43.80$46.202.70%
$43.50Sep 2$1.13$0.20$1.33$42.17$44.832.99%
$43.00Aug 31$1.41$0.01$1.42$41.58$44.423.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.09% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$43.50Aug 31$0.02$0.02$0.04$43.46$45.54
$45.00$43.50Aug 31$0.06$0.02$0.08$43.42$45.08
$46.50$42.00Sep 2$0.06$0.04$0.10$41.90$46.60
$45.50$44.00Aug 31$0.02$0.08$0.10$43.90$45.60
$46.50$42.50Sep 2$0.06$0.07$0.13$42.37$46.63
$45.00$44.00Aug 31$0.06$0.08$0.14$43.86$45.14
$46.00$42.00Sep 2$0.11$0.04$0.15$41.85$46.15
$46.50$43.00Sep 2$0.06$0.11$0.17$42.83$46.67
$46.00$42.50Sep 2$0.11$0.07$0.18$42.32$46.18
$46.00$43.00Sep 2$0.11$0.11$0.22$42.78$46.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Oct 2$0.26$0.2441%1.08$41.74$47.76
42/4346/47Sep 25$0.31$0.1931%1.63$42.69$46.81
41/4248/48Oct 2$0.24$0.2645%0.92$41.26$47.74
42/4347/48Sep 25$0.29$0.2134%1.38$42.71$47.29
42/4248/48Oct 2$0.24$0.2644%0.92$41.76$48.24
42/4247/48Oct 2$0.27$0.2338%1.17$41.73$47.27
40/4148/48Oct 2$0.22$0.2848%0.79$40.78$47.72
41/4248/48Oct 2$0.22$0.2848%0.79$41.28$48.22
42/4248/48Oct 2$0.27$0.2338%1.17$42.23$47.77
42/4248/48Oct 9$0.27$0.2338%1.17$41.73$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.50$44.00$44.50Aug 31$0.11$0.3951%3.55
$44.50$45.00$45.50Aug 31$0.08$0.4238%5.25
$44.50$45.00$45.50Sep 2$0.06$0.4425%7.33
$44.00$44.50$45.00Sep 4$0.05$0.4521%9.00
$43.00$44.00$45.00Sep 18$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.16$0.3459%2.13
$43.50$44.00$44.50Aug 31$0.14$0.3651%2.57
$44.00$45.00$46.00Sep 18$0.10$0.9021%9.00
$44.50$45.00$45.50Aug 31$0.11$0.3938%3.55
$43.00$43.50$44.00Sep 2$0.06$0.4422%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. 141 found (best net $-0.26, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.26$1.74
$50.00$53.001:2Oct 9-$0.01$2.99
$43.50$44.001:2Aug 31-$0.07$0.43
$44.00$45.001:2Sep 14-$0.42$0.58
$45.00$46.001:2Sep 14-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Aug 31-$0.17$0.33
$44.00$43.001:2Sep 14-$0.23$0.77
$44.50$44.001:2Sep 2-$0.12$0.38
$44.00$43.501:2Sep 2-$0.05$0.45
$45.00$44.501:2Sep 2-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.46%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$1.980.491.3%4.46%5.79%--17
$44.50Oct 9$2.220.520.2%5.00%5.20%23
$45.50Oct 9$1.760.452.5%3.96%6.42%41
$46.00Oct 9$1.570.423.6%3.54%7.12%28
$47.00Oct 9$1.230.355.8%2.77%8.60%--12
$47.50Oct 9$1.080.327.0%2.43%9.39%67
$45.00Oct 2$1.760.481.3%3.96%5.29%2479.4K
$44.50Oct 2$1.990.520.2%4.48%4.68%7151
$45.50Oct 2$1.540.442.5%3.47%5.92%7165
$48.00Oct 9$0.960.298.1%2.16%10.25%--65

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 78,944
Total Puts 61,053
Put/Call Ratio 0.77
Net Difference 17,891

Prior's Put/Call Breakdown

Total Calls 195,999
Total Puts 131,991
Put/Call Ratio 0.67
Net Difference 64,008

Prior 7-Day Put/Call Summary

Total Calls 3,801,180
Total Puts 1,973,426
Average Put/Call Ratio 0.59
Ratio Trend Rising

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