Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.34 +0.99%
8/31 11:15

Option Volume

Detail
Current (08/31 11:15am) 174,477
Calls: 105,957 (61%)
Puts: 68,520 (39%)
Prior (08/28) 352,362
Calls: 205,808 (58%)
Puts: 146,554 (42%)
Current vs Prior -50.48%
Calls: -48.52% (Calls)
Puts: -53.25% (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 -78.85%
Calls: -80.49%
Puts: -75.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:15am) $8.91M
Calls: $5.86M (66%)
Puts: $3.05M (34%)
Prior (08/28) $33.74M
Calls: $27.79M (82%)
Puts: $5.96M (18%)
Current vs Prior -73.60%
Calls: -78.92%
Puts: -48.78%
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 -88.44%
Calls: -90.84%
Puts: -76.62%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:15am) 0.65
Prior (08/28) 0.71
Current vs Prior -9.19%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +9.64%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:15am) 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 1.67% | 3.00%3.88% | 5.57%7.78% | 11.86%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -43.20% | -23.44%+209.63% | +21.06%-6.67% | -3.02%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -40.92% | -29.85%+29.37% | -4.61%+5.19% | -4.99%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -43.20% | -23.44%+209.63% | +21.06%-6.67% | -3.02%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.49% | 3.72%
Calls: 9.30% | 4.17%
Puts: 9.68% | 3.28%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +98.54% | +5.08%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +64.47% | +1.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.86M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.65.

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 NEUTRAL
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
11:15BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 378 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 252.232.25$2.240.9%220.60276
$46.00Sep 251.101.11$1.110.9%9330.386.8K
$39.00Sep 95.405.45$5.430.9%--0.9421
$47.00Oct 21.021.03$1.021.0%1900.33140
$45.00Oct 91.961.98$1.971.0%--0.4817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 118.658.70$8.680.6%61.00--
$45.00Sep 252.012.03$2.021.0%4530.54534
$46.00Oct 22.832.86$2.851.1%--0.6072
$45.50Oct 92.702.73$2.721.1%10.555
$46.00Sep 252.622.65$2.641.1%1010.62206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.130.15$0.1414.3%10.8K0.383.3K
$44.00Aug 310.410.45$0.439.3%2.1K0.746.4K
$46.50Sep 20.060.07$0.0714.3%1.1K0.09133
$46.00Sep 20.100.11$0.119.1%16.8K0.144.3K
$45.50Sep 20.160.18$0.1711.8%2.0K0.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 310.080.09$0.0911.1%4.6K0.263.0K
$44.50Aug 310.290.32$0.319.7%1.7K0.623.0K
$42.50Sep 20.050.06$0.0616.7%1640.091.1K
$43.00Sep 20.100.11$0.119.1%2.2K0.151.9K
$45.00Aug 310.670.72$0.707.1%1930.8821.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 318.308.55$8.433.0%51.006.5K
$37.00Aug 317.307.55$7.433.4%1181.002.8K
$38.00Aug 316.306.55$6.433.9%691.007.5K
$39.00Aug 315.305.55$5.434.6%641.0010.1K
$40.00Aug 314.304.55$4.435.6%191.0015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 45.555.85$5.705.3%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. 408 active (total vol 170.7K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.100.11$0.119.1%16.8K0.144.3K
$50.00Sep 180.200.21$0.214.8%10.8K0.1140.2K
$44.50Aug 310.130.15$0.1414.3%10.8K0.383.3K
$45.00Aug 310.030.04$0.0425.0%6.0K0.1215.2K
$45.00Sep 181.191.21$1.201.7%4.0K0.4561.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.360.38$0.375.4%7.3K0.391.7K
$42.00Sep 180.530.55$0.543.7%6.0K0.2415.9K
$40.00Sep 250.360.38$0.375.4%5.3K0.155.7K
$44.00Aug 310.080.09$0.0911.1%4.6K0.263.0K
$43.00Sep 40.230.24$0.244.2%4.6K0.227.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.0%, max 39.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 950.3%36.1%39.3%10.8K3.3K
$44.00Aug 31Oct 950.4%36.3%38.6%2.1K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 950.3%36.1%39.3%1.7K3.0K
$44.00Aug 31Oct 950.4%36.3%38.6%4.6K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.50, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$44.00Sep 14$1.33$0.67$1.3380%0.50$43.33
$50.00$52.00Oct 9$0.21$1.79$0.2120%8.52$50.21
$45.00$46.00Sep 14$0.31$0.69$0.3145%2.23$45.31
$42.00$42.50Oct 2$0.30$0.20$0.3071%0.67$42.30
$48.00$49.00Oct 9$0.21$0.79$0.2129%3.76$48.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.32$0.18$0.3267%0.56$46.68
$43.00$42.50Sep 9$0.11$0.39$0.1128%3.55$42.89
$42.00$41.50Sep 18$0.10$0.40$0.1024%4.00$41.90
$39.50$38.00Oct 9$0.18$1.32$0.1817%7.33$39.32
$42.00$41.50Sep 25$0.12$0.38$0.1227%3.17$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.25, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$45.00Aug 31$0.10$0.10$0.4062%0.25$44.60
$47.00$50.00Sep 14$0.29$0.29$2.7176%0.11$47.29
$45.00$45.50Sep 4$0.15$0.15$0.3563%0.43$45.15
$44.50$45.00Sep 2$0.18$0.18$0.3254%0.56$44.68
$44.50$45.00Sep 4$0.20$0.20$0.3053%0.67$44.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Sep 14$0.40$0.40$1.6070%0.25$42.60
$44.00$43.00Sep 14$0.39$0.39$0.6157%0.64$43.61
$44.00$43.00Sep 18$0.40$0.40$0.6056%0.67$43.60
$43.50$43.00Sep 9$0.17$0.17$0.3365%0.52$43.33
$44.00$43.50Sep 25$0.23$0.23$0.2755%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$0.3250.3%38.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3050.3%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.01% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.14$0.31$0.45$44.05$44.951.01%
$44.00Aug 31$0.43$0.09$0.52$43.48$44.521.17%
$45.00Aug 31$0.04$0.70$0.74$44.26$45.741.67%
$43.50Aug 31$0.86$0.02$0.88$42.62$44.381.98%
$44.50Sep 2$0.46$0.61$1.07$43.43$45.572.41%
$44.00Sep 2$0.72$0.37$1.09$42.91$45.092.46%
$45.50Aug 31$0.02$1.17$1.19$44.31$46.692.68%
$45.00Sep 2$0.28$0.94$1.22$43.78$46.222.75%
$43.50Sep 2$1.06$0.21$1.27$42.23$44.772.86%
$43.00Aug 31$1.34$0.01$1.35$41.65$44.353.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.09% of stock, avg 3.59%)

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$0.04$0.02$0.06$43.44$45.06
$46.50$42.00Sep 2$0.07$0.04$0.11$41.89$46.61
$46.50$42.50Sep 2$0.07$0.06$0.13$42.37$46.63
$45.50$44.00Aug 31$0.02$0.09$0.11$43.89$45.61
$45.00$44.00Aug 31$0.04$0.09$0.13$43.87$45.13
$46.00$42.00Sep 2$0.11$0.04$0.15$41.85$46.15
$46.00$42.50Sep 2$0.11$0.06$0.17$42.33$46.17
$46.50$43.00Sep 2$0.07$0.11$0.18$42.82$46.68
$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. 50 found (best R:R 1.63, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4247/48Oct 9$0.31$0.1931%1.63$42.19$47.31
40/4147/48Oct 9$0.26$0.2441%1.08$40.74$47.26
42/4247/48Sep 25$0.27$0.2339%1.17$42.23$47.27
42/4247/48Oct 9$0.29$0.2135%1.38$41.71$47.29
41/4247/48Sep 25$0.23$0.2746%0.85$41.27$47.23
42/4248/48Oct 2$0.26$0.2440%1.08$42.24$48.26
42/4248/48Oct 9$0.29$0.2134%1.38$42.21$47.79
42/4248/48Oct 2$0.24$0.2644%0.92$41.76$48.24
40/4148/48Oct 9$0.24$0.2644%0.92$40.76$47.74
41/4247/48Oct 9$0.27$0.2338%1.17$41.23$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.50$44.00$44.50Aug 31$0.14$0.3655%2.57
$45.00$46.00$47.00Sep 14$0.08$0.9221%11.50
$43.00$43.50$44.00Aug 31$0.05$0.4526%9.00
$44.00$44.50$45.00Aug 31$0.19$0.3161%1.63
$44.50$45.00$45.50Aug 31$0.08$0.4233%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.17$0.3361%1.94
$43.50$44.00$44.50Aug 31$0.15$0.3556%2.33
$44.00$45.00$46.00Sep 18$0.08$0.9220%11.50
$44.50$45.00$45.50Sep 2$0.05$0.4524%9.00
$44.50$45.00$45.50Aug 31$0.08$0.4233%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.24, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.24$1.76
$44.00$45.001:2Sep 14-$0.35$0.65
$43.00$43.501:2Aug 31-$0.38$0.12
$50.00$52.001:2Oct 9-$0.18$1.82
$44.50$45.001:2Sep 2-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Aug 31-$0.23$0.27
$44.00$43.001:2Sep 14-$0.22$0.78
$44.50$44.001:2Sep 2-$0.13$0.37
$45.00$44.501:2Sep 2-$0.28$0.22
$43.00$42.501:2Sep 4-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.42%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$1.960.481.5%4.42%5.91%--17
$44.50Oct 9$2.190.510.4%4.94%5.30%23
$45.50Oct 9$1.740.452.6%3.92%6.54%41
$46.00Oct 9$1.550.413.7%3.50%7.24%28
$47.00Oct 9$1.210.356.0%2.73%8.73%--12
$47.50Oct 9$1.080.327.1%2.44%9.56%67
$44.50Oct 2$1.960.510.4%4.42%4.78%107151
$45.00Oct 2$1.730.471.5%3.90%5.39%2579.4K
$45.50Oct 2$1.520.432.6%3.43%6.04%7165
$48.00Oct 9$0.950.298.2%2.14%10.40%--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 105,957
Total Puts 68,520
Put/Call Ratio 0.65
Net Difference 37,437

Prior's Put/Call Breakdown

Total Calls 205,808
Total Puts 146,554
Put/Call Ratio 0.71
Net Difference 59,254

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