Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.53 +1.44%
8/31 11:00

Option Volume

Detail
Current (08/31 11:00am) 162,205
Calls: 96,898 (60%)
Puts: 65,307 (40%)
Prior (08/28) 336,597
Calls: 199,879 (59%)
Puts: 136,718 (41%)
Current vs Prior -51.81%
Calls: -51.52% (Calls)
Puts: -52.23% (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 -80.34%
Calls: -82.16%
Puts: -76.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:00am) $8.62M
Calls: $5.91M (69%)
Puts: $2.71M (31%)
Prior (08/28) $33.48M
Calls: $28.29M (84%)
Puts: $5.19M (16%)
Current vs Prior -74.27%
Calls: -79.11%
Puts: -47.89%
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 -88.82%
Calls: -90.76%
Puts: -79.27%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:00am) 0.67
Prior (08/28) 0.68
Current vs Prior -1.47%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +14.26%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:00am) 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 1.73% | 3.10%3.95% | 5.64%7.77% | 11.86%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -41.15% | -20.90%+215.49% | +22.50%-6.80% | -3.07%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -38.79% | -27.52%+31.81% | -3.48%+5.05% | -5.04%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -41.15% | -20.90%+215.49% | +22.50%-6.80% | -3.07%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.98% | 4.51%
Calls: 8.70% | 5.36%
Puts: 9.26% | 3.66%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +87.87% | +27.40%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +55.63% | +22.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.91M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.67.

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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 376 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.291.30$1.300.8%3.9K0.4761.1K
$43.50Sep 252.352.37$2.360.8%180.62276
$39.00Sep 95.605.65$5.630.9%--0.9421
$44.50Oct 22.072.09$2.081.0%1070.53151
$39.50Sep 95.105.15$5.131.0%--0.9446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 118.458.55$8.501.2%60.97--
$45.50Oct 22.412.44$2.421.2%--0.55413
$45.00Oct 92.322.35$2.341.3%30.5160
$46.00Sep 182.282.31$2.301.3%10.632.7K
$52.00Sep 117.457.55$7.501.3%130.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.220.24$0.238.7%10.6K0.523.3K
$44.00Aug 310.550.60$0.578.8%1.9K0.836.4K
$46.50Sep 20.060.07$0.0714.3%1.0K0.10133
$46.00Sep 20.120.13$0.137.7%12.1K0.164.3K
$45.50Sep 20.210.22$0.224.5%1.9K0.251.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 310.050.06$0.0616.7%4.1K0.183.0K
$44.50Aug 310.190.22$0.2114.3%1.4K0.483.0K
$45.00Aug 310.520.57$0.549.3%1860.8021.7K
$42.50Sep 20.050.06$0.0616.7%1640.081.1K
$43.50Sep 20.170.18$0.185.6%7000.22360

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%51.006.5K
$37.00Aug 317.457.55$7.501.3%1161.002.8K
$38.00Aug 316.456.60$6.532.3%671.007.5K
$39.00Aug 315.405.60$5.503.6%631.0010.1K
$40.00Aug 314.404.60$4.504.4%131.0015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 45.455.55$5.501.8%191.0015
$50.50Sep 45.906.40$6.158.1%--1.0016
$51.00Sep 46.406.85$6.636.8%61.009
$52.00Sep 47.407.85$7.635.9%31.0030
$53.00Sep 48.408.85$8.635.2%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 158.5K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.120.13$0.137.7%12.1K0.164.3K
$50.00Sep 180.210.22$0.224.5%10.8K0.1140.2K
$44.50Aug 310.220.24$0.238.7%10.6K0.523.3K
$45.00Aug 310.060.08$0.0728.6%5.6K0.2015.2K
$45.00Sep 181.291.30$1.300.8%3.9K0.4761.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.300.32$0.316.5%7.1K0.341.7K
$42.00Sep 180.490.52$0.515.9%6.0K0.2315.9K
$43.00Sep 40.200.22$0.219.5%4.6K0.207.0K
$40.00Sep 250.340.36$0.355.7%4.3K0.145.7K
$42.00Sep 20.030.04$0.0425.0%4.1K0.051.6K

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 39.5%, max 43.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 31Oct 952.3%36.4%43.9%1.9K6.4K
$44.50Aug 31Oct 950.6%36.2%39.8%10.6K3.3K
$45.00Aug 31Oct 952.6%39.0%34.9%5.6K15.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 31Oct 952.3%36.4%43.9%4.1K3.0K
$44.50Aug 31Oct 950.6%36.2%39.8%1.4K3.0K
$45.00Aug 31Oct 952.6%39.0%34.9%18921.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 1.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.50$37.00Sep 11$0.25$0.25$0.25100%1.00$36.75
$50.00$52.00Oct 9$0.23$1.77$0.2321%7.70$50.23
$48.00$49.00Oct 9$0.22$0.78$0.2230%3.55$48.22
$45.00$46.00Sep 14$0.34$0.66$0.3445%1.94$45.34
$46.00$47.00Sep 18$0.27$0.73$0.2737%2.70$46.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Aug 31$0.33$0.17$0.3380%0.52$44.67
$42.00$41.50Sep 25$0.11$0.39$0.1126%3.55$41.89
$42.50$42.00Oct 9$0.15$0.35$0.1533%2.33$42.35
$42.00$41.50Sep 18$0.10$0.40$0.1023%4.00$41.90
$42.50$42.00Sep 18$0.12$0.38$0.1227%3.17$42.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.23, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Sep 14$0.32$0.32$2.6876%0.12$47.32
$45.00$45.50Sep 4$0.17$0.17$0.3359%0.52$45.17
$45.50$46.00Oct 2$0.21$0.21$0.2955%0.72$45.71
$45.50$46.00Sep 11$0.16$0.16$0.3462%0.47$45.66
$45.00$45.50Sep 2$0.13$0.13$0.3763%0.35$45.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Sep 14$0.38$0.38$1.6270%0.23$42.62
$44.00$43.00Sep 18$0.39$0.39$0.6158%0.64$43.61
$44.00$43.50Oct 2$0.23$0.23$0.2757%0.85$43.77
$44.00$43.00Sep 14$0.36$0.36$0.6458%0.56$43.64
$43.00$42.50Oct 9$0.19$0.19$0.3164%0.61$42.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3350.6%38.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3150.6%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.99% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.23$0.21$0.44$44.06$44.940.99%
$45.00Aug 31$0.07$0.54$0.61$44.39$45.611.37%
$44.00Aug 31$0.57$0.06$0.63$43.37$44.631.41%
$45.50Aug 31$0.03$1.00$1.03$44.47$46.532.31%
$43.50Aug 31$1.04$0.02$1.06$42.44$44.562.38%
$44.50Sep 2$0.56$0.52$1.08$43.42$45.582.43%
$44.00Sep 2$0.85$0.31$1.16$42.84$45.162.60%
$45.00Sep 2$0.35$0.82$1.17$43.83$46.172.63%
$43.50Sep 2$1.21$0.18$1.39$42.11$44.893.12%
$45.50Sep 2$0.22$1.18$1.40$44.10$46.903.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.11% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$43.50Aug 31$0.03$0.02$0.05$43.45$45.55
$45.50$44.00Aug 31$0.03$0.06$0.09$43.91$45.59
$45.00$43.50Aug 31$0.07$0.02$0.09$43.41$45.09
$47.00$42.50Sep 2$0.05$0.06$0.11$42.39$47.11
$46.50$42.50Sep 2$0.07$0.06$0.13$42.37$46.63
$45.00$44.00Aug 31$0.07$0.06$0.13$43.87$45.13
$47.00$43.00Sep 2$0.05$0.10$0.15$42.85$47.15
$46.50$43.00Sep 2$0.07$0.10$0.17$42.83$46.67
$46.00$42.50Sep 2$0.13$0.06$0.19$42.31$46.19
$46.00$43.00Sep 2$0.13$0.10$0.23$42.77$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.85, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4248/48Oct 2$0.23$0.2748%0.85$41.27$48.23
41/4247/48Oct 2$0.26$0.2441%1.08$41.24$47.26
42/4248/48Oct 2$0.26$0.2441%1.08$42.24$48.26
42/4347/48Sep 25$0.29$0.2135%1.38$42.71$47.29
41/4248/48Oct 2$0.24$0.2644%0.92$41.26$47.74
41/4248/48Oct 9$0.26$0.2441%1.08$41.24$47.76
42/4247/48Oct 2$0.29$0.2134%1.38$42.21$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 9$0.24$0.2644%0.92$40.76$47.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.18$0.3262%1.78
$44.50$45.00$45.50Aug 31$0.12$0.3844%3.17
$46.00$47.00$48.00Sep 18$0.07$0.9316%13.29
$45.00$46.00$47.00Sep 14$0.11$0.8921%8.09
$43.50$44.00$44.50Aug 31$0.13$0.3743%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Sep 18$0.05$0.9516%19.00
$44.00$44.50$45.00Aug 31$0.18$0.3262%1.78
$43.50$44.00$44.50Aug 31$0.11$0.3943%3.55
$44.50$45.00$45.50Sep 2$0.06$0.4426%7.33
$43.00$44.00$45.00Sep 18$0.11$0.8921%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.24, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.24$1.76
$43.50$44.001:2Aug 31-$0.10$0.40
$50.00$52.001:2Oct 9-$0.18$1.82
$44.50$45.001:2Sep 2-$0.14$0.36
$44.00$45.001:2Sep 14-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Aug 31-$0.08$0.42
$44.00$43.001:2Sep 14-$0.23$0.77
$44.50$44.001:2Sep 2-$0.10$0.40
$45.00$44.501:2Sep 2-$0.22$0.28
$43.50$43.001:2Sep 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 4.60%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$2.050.491.1%4.60%5.66%--17
$45.50Oct 9$1.830.462.2%4.11%6.29%41
$46.00Oct 9$1.630.423.3%3.66%6.96%28
$47.00Oct 9$1.280.365.5%2.87%8.42%--12
$47.50Oct 9$1.130.336.7%2.54%9.21%67
$45.00Oct 2$1.830.491.1%4.11%5.17%2479.4K
$45.50Oct 2$1.610.452.2%3.62%5.79%7165
$48.00Oct 9$1.000.307.8%2.25%10.04%--65
$46.00Oct 2$1.410.413.3%3.17%6.47%110534
$46.50Oct 2$1.240.384.4%2.78%7.21%2300

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 96,898
Total Puts 65,307
Put/Call Ratio 0.67
Net Difference 31,591

Prior's Put/Call Breakdown

Total Calls 199,879
Total Puts 136,718
Put/Call Ratio 0.68
Net Difference 63,161

Prior 7-Day Put/Call Summary

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