Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.42 +1.17%
8/31 11:30

Option Volume

Detail
Current (08/31 11:30am) 185,858
Calls: 114,447 (62%)
Puts: 71,411 (38%)
Prior (08/28) 375,551
Calls: 219,806 (59%)
Puts: 155,745 (41%)
Current vs Prior -50.51%
Calls: -47.93% (Calls)
Puts: -54.15% (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 -77.47%
Calls: -78.92%
Puts: -74.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:30am) $9.40M
Calls: $6.35M (68%)
Puts: $3.06M (32%)
Prior (08/28) $36.07M
Calls: $29.80M (83%)
Puts: $6.27M (17%)
Current vs Prior -73.93%
Calls: -78.71%
Puts: -51.24%
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 -87.80%
Calls: -90.08%
Puts: -76.59%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:30am) 0.62
Prior (08/28) 0.71
Current vs Prior -11.94%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.79%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:30am) 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 1.62% | 2.95%3.83% | 5.52%7.72% | 11.82%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -44.84% | -24.73%+205.48% | +19.87%-7.38% | -3.38%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -42.62% | -31.03%+27.63% | -5.55%+4.40% | -5.34%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -44.84% | -24.73%+205.48% | +19.87%-7.38% | -3.38%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.41% | 3.79%
Calls: 12.50% | 3.95%
Puts: 8.33% | 3.64%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +117.78% | +7.06%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +80.42% | +3.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.35M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.62.

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
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 370 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 251.511.52$1.520.7%7630.4716.1K
$37.50Sep 117.007.05$7.030.7%100.97669
$39.50Sep 95.005.05$5.031.0%--0.9546
$44.50Oct 22.002.02$2.011.0%1070.52151
$45.00Oct 91.992.01$2.001.0%--0.4917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 251.951.97$1.961.0%4530.53534
$45.50Oct 92.642.67$2.661.1%10.555
$46.00Sep 252.562.59$2.581.2%1010.62206
$53.00Sep 118.558.65$8.601.2%61.00--
$44.50Sep 251.681.70$1.691.2%540.49556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.40, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.150.17$0.1612.5%11.9K0.443.3K
$44.00Aug 310.450.51$0.4812.5%2.2K0.796.4K
$46.50Sep 20.060.07$0.0714.3%2.1K0.09133
$46.00Sep 20.100.11$0.119.1%19.1K0.144.3K
$45.50Sep 20.170.18$0.185.6%2.1K0.221.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.230.25$0.248.3%1.8K0.563.0K
$42.50Sep 20.050.06$0.0616.7%1670.081.1K
$43.00Sep 20.090.10$0.1010.0%2.2K0.141.9K
$45.00Aug 310.600.65$0.637.9%1990.8521.7K
$43.50Sep 20.170.19$0.1811.1%7600.23360

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 318.258.50$8.383.0%51.006.5K
$37.00Aug 317.257.50$7.383.4%1181.002.8K
$38.00Aug 316.356.50$6.432.3%691.007.5K
$39.00Aug 315.305.50$5.403.7%681.0010.1K
$40.00Aug 314.354.50$4.433.4%291.0015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 45.505.75$5.634.4%201.0015
$50.50Sep 45.906.40$6.158.1%--1.0016
$51.00Sep 46.406.90$6.657.5%61.009
$52.00Sep 47.407.90$7.656.5%31.0030
$53.00Sep 48.408.90$8.655.8%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 181.8K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.100.11$0.119.1%19.1K0.144.3K
$44.50Aug 310.150.17$0.1612.5%11.9K0.443.3K
$50.00Sep 180.200.21$0.214.8%10.8K0.1140.2K
$45.00Aug 310.040.05$0.0520.0%6.3K0.1515.2K
$45.00Sep 181.221.24$1.231.6%4.1K0.4661.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.320.34$0.336.1%7.3K0.371.7K
$40.00Sep 250.350.37$0.365.6%6.3K0.145.7K
$42.00Sep 180.510.53$0.523.8%6.0K0.2315.9K
$44.00Aug 310.050.07$0.0633.3%4.8K0.213.0K
$43.00Sep 40.210.22$0.224.5%4.6K0.217.0K

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 37.2%, max 40.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 31Oct 954.5%38.9%40.0%6.3K15.2K
$44.00Aug 31Oct 949.9%36.0%38.7%2.2K6.4K
$44.50Aug 31Oct 947.9%35.9%33.4%11.9K3.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 31Oct 954.5%38.9%40.0%20221.8K
$44.00Aug 31Oct 949.9%36.2%38.0%4.8K3.0K
$44.50Aug 31Oct 947.9%35.9%33.4%1.8K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$52.00Oct 9$0.22$1.78$0.2220%8.09$50.22
$47.00$48.00Sep 18$0.17$0.83$0.1727%4.88$47.17
$48.00$49.00Oct 9$0.21$0.79$0.2129%3.76$48.21
$43.00$43.50Oct 9$0.27$0.23$0.2763%0.85$43.27
$45.00$46.00Sep 14$0.33$0.67$0.3344%2.03$45.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Oct 9$0.15$0.35$0.1533%2.33$42.35
$41.50$41.00Oct 2$0.11$0.39$0.1125%3.55$41.39
$43.50$43.00Sep 4$0.11$0.39$0.1129%3.55$43.39
$42.00$41.50Sep 18$0.10$0.40$0.1023%4.00$41.90
$39.50$38.00Oct 9$0.18$1.32$0.1817%7.33$39.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.23, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Sep 14$0.29$0.29$2.7177%0.11$47.29
$44.50$45.00Aug 31$0.11$0.11$0.3956%0.28$44.61
$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
$44.50$45.00Sep 9$0.22$0.22$0.2850%0.79$44.72
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$0.40$0.40$0.6056%0.67$43.60
$44.00$43.00Sep 14$0.37$0.37$0.6357%0.59$43.63
$43.50$43.00Oct 2$0.21$0.21$0.2960%0.72$43.29
$43.50$43.00Oct 9$0.21$0.21$0.2960%0.72$43.29

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$0.3247.9%37.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3147.9%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.90% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.16$0.24$0.40$44.10$44.900.90%
$44.00Aug 31$0.48$0.06$0.54$43.46$44.541.22%
$45.00Aug 31$0.05$0.63$0.68$44.32$45.681.53%
$43.50Aug 31$0.94$0.02$0.96$42.54$44.462.16%
$44.50Sep 2$0.48$0.55$1.03$43.47$45.532.32%
$44.00Sep 2$0.76$0.33$1.09$42.91$45.092.45%
$45.50Aug 31$0.02$1.09$1.11$44.39$46.612.50%
$45.00Sep 2$0.29$0.86$1.15$43.85$46.152.59%
$43.50Sep 2$1.11$0.18$1.29$42.21$44.792.90%
$43.00Aug 31$1.40$0.01$1.41$41.59$44.413.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.09% of stock, avg 3.54%)

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$0.05$0.02$0.07$43.43$45.07
$45.50$44.00Aug 31$0.02$0.06$0.08$43.92$45.58
$46.50$42.00Sep 2$0.07$0.04$0.11$41.89$46.61
$45.00$44.00Aug 31$0.05$0.06$0.11$43.89$45.11
$46.50$42.50Sep 2$0.07$0.06$0.13$42.37$46.63
$46.00$42.00Sep 2$0.11$0.04$0.15$41.85$46.15
$46.50$43.00Sep 2$0.07$0.10$0.17$42.83$46.67
$46.00$42.50Sep 2$0.11$0.06$0.17$42.33$46.17
$46.00$43.00Sep 2$0.11$0.10$0.21$42.79$46.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/48Sep 25$0.28$0.2238%1.27$42.72$47.78
40/4148/48Oct 2$0.23$0.2748%0.85$40.77$47.73
42/4248/48Oct 9$0.28$0.2238%1.27$41.72$47.78
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 9$0.26$0.2441%1.08$41.24$47.76
40/4148/48Oct 2$0.21$0.2951%0.72$40.79$48.21
40/4147/48Oct 2$0.24$0.2645%0.92$40.76$47.24
42/4248/48Sep 25$0.25$0.2542%1.00$42.25$47.75
42/4248/48Oct 2$0.24$0.2644%0.92$41.76$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Aug 31$0.08$0.4238%5.25
$43.50$44.00$44.50Aug 31$0.14$0.3650%2.57
$44.00$44.50$45.00Aug 31$0.21$0.2964%1.38
$45.00$46.00$47.00Sep 14$0.10$0.9021%9.00
$43.50$44.00$44.50Sep 2$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Aug 31$0.07$0.4338%6.14
$43.50$44.00$44.50Aug 31$0.14$0.3650%2.57
$44.00$44.50$45.00Aug 31$0.21$0.2964%1.38
$43.50$44.00$44.50Sep 2$0.07$0.4329%6.14
$43.50$44.00$44.50Sep 4$0.05$0.4522%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. 144 found (best net $-0.12, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.12$1.88
$50.00$52.001:2Oct 9-$0.17$1.83
$44.50$45.001:2Sep 2-$0.10$0.40
$44.00$44.501:2Sep 2-$0.20$0.30
$46.00$47.001:2Sep 14-$0.19$0.81
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-$0.11$0.39
$45.00$44.501:2Sep 2-$0.24$0.26
$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. 99 found (best yield 4.48%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$1.990.491.3%4.48%5.79%--17
$44.50Oct 9$2.220.520.2%5.00%5.18%23
$45.50Oct 9$1.770.452.4%3.98%6.42%61
$46.00Oct 9$1.570.423.6%3.53%7.09%48
$46.50Oct 9$1.390.384.7%3.13%7.81%26
$47.00Oct 9$1.230.355.8%2.77%8.58%212
$47.50Oct 9$1.090.326.9%2.45%9.39%67
$44.50Oct 2$2.000.520.2%4.50%4.68%107151
$45.00Oct 2$1.760.481.3%3.96%5.27%2589.4K
$45.50Oct 2$1.550.442.4%3.49%5.92%9165

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 114,447
Total Puts 71,411
Put/Call Ratio 0.62
Net Difference 43,036

Prior's Put/Call Breakdown

Total Calls 219,806
Total Puts 155,745
Put/Call Ratio 0.71
Net Difference 64,061

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