Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.60 +1.59%
8/31 11:45

Option Volume

Detail
Current (08/31 11:45am) 204,915
Calls: 127,316 (62%)
Puts: 77,599 (38%)
Prior (08/28) 393,993
Calls: 230,071 (58%)
Puts: 163,922 (42%)
Current vs Prior -47.99%
Calls: -44.66% (Calls)
Puts: -52.66% (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 -75.16%
Calls: -76.55%
Puts: -72.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:45am) $10.36M
Calls: $7.44M (72%)
Puts: $2.91M (28%)
Prior (08/28) $36.36M
Calls: $28.12M (77%)
Puts: $8.24M (23%)
Current vs Prior -71.52%
Calls: -73.53%
Puts: -64.66%
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 -86.56%
Calls: -88.37%
Puts: -77.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:45am) 0.61
Prior (08/28) 0.71
Current vs Prior -14.45%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +3.33%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:45am) 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 1.59% | 2.91%3.79% | 5.45%7.65% | 11.61%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -45.83% | -25.60%+202.46% | +18.41%-8.29% | -5.05%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -43.65% | -31.83%+26.37% | -6.70%+3.37% | -6.98%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -45.83% | -25.60%+202.46% | +18.41%-8.29% | -5.05%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.53% | 3.81%
Calls: 4.17% | 3.57%
Puts: 14.89% | 4.05%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +99.37% | +7.63%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +65.16% | +3.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.44M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.61.

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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
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 376 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Sep 96.156.20$6.180.8%80.9712
$43.50Sep 252.362.38$2.370.8%230.62276
$39.00Sep 115.705.75$5.730.9%10.951.4K
$44.00Sep 252.072.09$2.081.0%9960.5823.6K
$43.50Oct 92.832.86$2.851.1%20.6147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 252.442.46$2.450.8%1010.60206
$45.50Sep 252.132.15$2.140.9%250.56385
$46.00Oct 92.822.85$2.841.1%--0.5745
$46.50Sep 252.772.80$2.791.1%1010.65112
$45.00Sep 251.841.86$1.851.1%4530.52534

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 310.050.06$0.0616.7%6.5K0.2015.2K
$44.50Aug 310.230.24$0.244.2%13.2K0.563.3K
$46.50Sep 20.060.07$0.0714.3%2.1K0.10133
$44.00Aug 310.600.65$0.637.9%2.2K0.876.4K
$46.00Sep 20.110.12$0.128.3%21.9K0.164.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.140.16$0.1513.3%2.2K0.443.0K
$45.00Aug 310.430.50$0.4714.9%2090.8021.7K
$43.00Sep 20.070.08$0.0812.5%2.3K0.111.9K
$43.50Sep 20.130.15$0.1414.3%7630.19360
$44.00Sep 20.250.27$0.267.7%7.4K0.321.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 318.358.65$8.503.5%51.006.5K
$37.00Aug 317.507.65$7.582.0%1181.002.8K
$38.00Aug 316.456.65$6.553.1%691.007.5K
$39.00Aug 315.455.65$5.553.6%731.0010.1K
$39.50Aug 314.905.15$5.035.0%51.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 45.355.75$5.557.2%201.0015
$50.50Sep 45.856.30$6.077.4%--1.0016
$51.00Sep 46.356.80$6.576.8%61.009
$52.00Sep 47.357.80$7.575.9%31.0030
$53.00Sep 48.358.80$8.575.3%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 200.3K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.110.12$0.128.3%21.9K0.164.3K
$44.50Aug 310.230.24$0.244.2%13.2K0.563.3K
$50.00Sep 180.210.22$0.224.5%10.9K0.1140.2K
$45.00Aug 310.050.06$0.0616.7%6.5K0.2015.2K
$53.50Sep 250.130.14$0.147.1%4.5K0.06336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.250.27$0.267.7%7.4K0.321.7K
$42.00Sep 20.010.03$0.02100.0%6.6K0.041.6K
$40.00Sep 250.320.34$0.336.1%6.3K0.145.7K
$42.00Sep 180.460.48$0.474.3%6.0K0.2215.9K
$44.00Aug 310.030.04$0.0425.0%4.8K0.133.0K

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 32.4%, max 34.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 947.9%35.5%34.9%13.2K3.3K
$45.00Aug 31Oct 949.7%38.3%29.8%6.5K15.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 947.9%35.5%34.9%2.2K3.0K
$45.00Aug 31Oct 949.7%38.3%29.8%21221.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.67, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.50$37.00Sep 11$0.30$0.20$0.3098%0.67$36.80
$37.50$38.00Sep 2$0.33$0.17$0.33100%0.52$37.83
$50.00$52.00Oct 9$0.22$1.78$0.2220%8.09$50.22
$48.00$49.00Oct 9$0.21$0.79$0.2130%3.76$48.21
$47.00$47.50Oct 9$0.13$0.37$0.1336%2.85$47.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Aug 31$0.32$0.18$0.3280%0.56$44.68
$43.00$42.50Sep 18$0.13$0.37$0.1331%2.85$42.87
$42.00$41.50Sep 25$0.11$0.39$0.1125%3.55$41.89
$42.50$42.00Oct 2$0.14$0.36$0.1431%2.57$42.36
$43.00$42.50Sep 11$0.11$0.39$0.1126%3.55$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.20, 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 2$0.14$0.14$0.3662%0.39$45.14
$46.00$46.50Oct 2$0.19$0.19$0.3159%0.61$46.19
$45.00$45.50Sep 4$0.17$0.17$0.3358%0.52$45.17
$45.50$46.00Sep 4$0.12$0.12$0.3868%0.32$45.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Sep 14$0.34$0.34$1.6671%0.20$42.66
$44.00$43.00Sep 14$0.36$0.36$0.6459%0.56$43.64
$44.00$43.00Sep 18$0.38$0.38$0.6258%0.61$43.62
$43.50$43.00Oct 2$0.20$0.20$0.3061%0.67$43.30
$43.50$43.00Sep 25$0.19$0.19$0.3162%0.61$43.31

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$0.3247.9%36.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3047.9%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 0.87% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.24$0.15$0.39$44.11$44.890.87%
$45.00Aug 31$0.06$0.47$0.53$44.47$45.531.19%
$44.00Aug 31$0.63$0.04$0.67$43.33$44.671.50%
$45.50Aug 31$0.02$0.92$0.94$44.56$46.442.11%
$44.50Sep 2$0.56$0.45$1.01$43.49$45.512.26%
$45.00Sep 2$0.34$0.74$1.08$43.92$46.082.42%
$43.50Aug 31$1.11$0.01$1.12$42.38$44.622.51%
$44.00Sep 2$0.86$0.26$1.12$42.88$45.122.51%
$45.50Sep 2$0.20$1.09$1.29$44.21$46.792.89%
$43.50Sep 2$1.25$0.14$1.39$42.11$44.893.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.13% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$44.00Aug 31$0.02$0.04$0.06$43.94$45.56
$47.00$42.50Sep 2$0.05$0.04$0.09$42.41$47.09
$45.00$44.00Aug 31$0.06$0.04$0.10$43.90$45.10
$46.50$42.50Sep 2$0.07$0.04$0.11$42.39$46.61
$47.00$43.00Sep 2$0.05$0.08$0.13$42.87$47.13
$46.50$43.00Sep 2$0.07$0.08$0.15$42.85$46.65
$46.00$42.50Sep 2$0.12$0.04$0.16$42.34$46.16
$46.00$43.00Sep 2$0.12$0.08$0.20$42.80$46.20
$47.00$43.50Sep 2$0.05$0.14$0.19$43.31$47.19
$46.50$43.50Sep 2$0.07$0.14$0.21$43.29$46.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/48Oct 2$0.30$0.2034%1.50$42.70$47.80
42/4248/48Oct 9$0.28$0.2238%1.27$41.72$47.78
42/4248/48Oct 2$0.26$0.2442%1.08$41.74$47.76
41/4248/48Oct 9$0.26$0.2442%1.08$41.24$47.76
41/4248/48Oct 2$0.24$0.2645%0.92$41.26$47.74
42/4248/48Oct 9$0.29$0.2135%1.38$42.21$47.79
42/4248/48Oct 2$0.27$0.2338%1.17$42.23$47.77
42/4247/48Sep 25$0.26$0.2440%1.08$42.24$47.26
42/4347/48Oct 2$0.30$0.2031%1.50$42.70$47.30
42/4247/48Oct 2$0.26$0.2439%1.08$41.74$47.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.21$0.2967%1.38
$43.50$44.00$44.50Aug 31$0.09$0.4139%4.56
$44.50$45.00$45.50Aug 31$0.14$0.3650%2.57
$44.00$44.50$45.00Sep 2$0.08$0.4230%5.25
$44.00$45.00$46.00Sep 18$0.11$0.8921%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.50$44.00$44.50Aug 31$0.08$0.4240%5.25
$46.00$47.00$48.00Sep 18$0.05$0.9516%19.00
$44.00$44.50$45.00Aug 31$0.21$0.2967%1.38
$44.50$45.00$45.50Aug 31$0.13$0.3750%2.85
$44.50$45.00$45.50Sep 2$0.06$0.4428%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. 148 found (best net $-0.15, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.15$1.85
$43.50$44.001:2Aug 31-$0.15$0.35
$50.00$52.001:2Oct 9-$0.18$1.82
$44.50$45.001:2Sep 2-$0.12$0.38
$45.00$45.501:2Sep 2-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.001:2Sep 14-$0.19$0.81
$44.50$44.001:2Sep 2-$0.07$0.43
$45.00$44.501:2Sep 2-$0.16$0.34
$46.00$45.501:2Aug 31-$0.43$0.07
$43.50$43.001:2Sep 4-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.57%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$2.040.500.9%4.57%5.47%--17
$45.50Oct 9$1.820.462.0%4.08%6.10%61
$46.00Oct 9$1.610.433.1%3.61%6.75%48
$46.50Oct 9$1.430.394.3%3.21%7.47%26
$47.00Oct 9$1.260.365.4%2.83%8.21%212
$47.50Oct 9$1.120.336.5%2.51%9.01%67
$45.00Oct 2$1.820.490.9%4.08%4.98%2589.4K
$48.00Oct 9$0.990.307.6%2.22%9.84%665
$45.50Oct 2$1.600.452.0%3.59%5.61%9165
$46.00Oct 2$1.400.413.1%3.14%6.28%113534

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 127,316
Total Puts 77,599
Put/Call Ratio 0.61
Net Difference 49,717

Prior's Put/Call Breakdown

Total Calls 230,071
Total Puts 163,922
Put/Call Ratio 0.71
Net Difference 66,149

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