Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.54 +1.46%
8/31 11:50

Option Volume

Detail
Current (08/31 11:50am) 214,316
Calls: 132,078 (62%)
Puts: 82,238 (38%)
Prior (08/28) 397,281
Calls: 232,586 (59%)
Puts: 164,695 (41%)
Current vs Prior -46.05%
Calls: -43.21% (Calls)
Puts: -50.07% (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 -74.02%
Calls: -75.68%
Puts: -70.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:50am) $11.13M
Calls: $7.63M (68%)
Puts: $3.51M (32%)
Prior (08/28) $36.39M
Calls: $27.75M (76%)
Puts: $8.63M (24%)
Current vs Prior -69.40%
Calls: -72.53%
Puts: -59.36%
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 -85.55%
Calls: -88.08%
Puts: -73.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:50am) 0.62
Prior (08/28) 0.71
Current vs Prior -12.07%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.55%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:50am) 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 1.62% | 2.92%3.79% | 5.50%7.63% | 11.63%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -44.99% | -25.50%+202.87% | +19.54%-8.44% | -4.92%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -42.78% | -31.74%+26.54% | -5.80%+3.20% | -6.86%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -44.99% | -25.50%+202.87% | +19.54%-8.44% | -4.92%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.66% | 3.19%
Calls: 9.52% | 3.77%
Puts: 9.80% | 2.60%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +102.09% | -9.89%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +67.42% | -13.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.63M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 46% 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
11:50BULLISHBULLISHBULLISH
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 379 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.271.28$1.270.8%4.2K0.4761.1K
$38.50Sep 96.106.15$6.130.8%80.9712
$39.00Sep 95.605.65$5.630.9%--0.9621
$36.00Oct 28.808.90$8.851.1%--0.94161
$36.00Sep 258.708.80$8.751.1%630.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 92.852.88$2.871.0%--0.5845
$46.00Oct 22.672.70$2.691.1%900.5972
$49.00Sep 44.454.50$4.471.1%10.941
$45.50Oct 92.552.58$2.571.2%10.545
$53.00Sep 118.408.50$8.451.2%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 310.050.06$0.0616.7%6.8K0.1915.2K
$44.50Aug 310.200.22$0.219.5%13.2K0.543.3K
$44.00Aug 310.560.60$0.586.9%2.3K0.866.4K
$46.50Sep 20.060.07$0.0714.3%2.1K0.10133
$46.00Sep 20.110.12$0.128.3%22.0K0.164.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.160.17$0.175.9%2.2K0.463.0K
$45.00Aug 310.480.53$0.519.8%2200.8121.7K
$43.00Sep 20.070.08$0.0812.5%2.3K0.121.9K
$43.50Sep 20.140.15$0.156.7%7630.20360
$44.00Sep 20.260.28$0.277.4%7.4K0.331.7K

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
$36.00Sep 28.258.75$8.505.9%21.0023
$37.00Aug 317.507.65$7.582.0%1180.992.8K
$38.00Aug 316.456.65$6.553.1%690.997.5K
$36.50Sep 27.458.20$7.829.6%50.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 311.401.51$1.467.5%121.00604
$46.50Aug 311.882.11$2.0011.5%61.00283
$47.00Aug 312.412.61$2.518.0%61.0048
$47.50Aug 312.873.15$3.019.3%131.0021
$48.00Aug 313.353.55$3.455.8%881.0079

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 205.2K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.110.12$0.128.3%22.0K0.164.3K
$44.50Aug 310.200.22$0.219.5%13.2K0.543.3K
$50.00Sep 180.210.22$0.224.5%10.9K0.1140.2K
$45.00Aug 310.050.06$0.0616.7%6.8K0.1915.2K
$45.00Sep 40.510.52$0.521.9%5.6K0.4122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.260.28$0.277.4%7.4K0.331.7K
$42.00Sep 20.010.03$0.02100.0%6.6K0.041.6K
$40.00Sep 250.320.34$0.336.1%6.4K0.145.7K
$42.00Sep 180.470.49$0.484.2%6.0K0.2215.9K
$44.00Aug 310.030.04$0.0425.0%4.8K0.143.0K

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 34.0%, max 35.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 31Oct 951.9%38.2%35.8%6.8K15.2K
$44.50Aug 31Oct 946.7%35.4%32.1%13.2K3.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 31Oct 951.9%38.2%35.8%22321.8K
$44.50Aug 31Oct 946.7%35.4%32.1%2.2K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 0.67, avg 2.08)

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$0.23$1.77$0.2320%7.70$50.23
$48.00$49.00Oct 9$0.21$0.79$0.2130%3.76$48.21
$47.00$48.00Sep 18$0.18$0.82$0.1828%4.56$47.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Sep 25$0.11$0.39$0.1125%3.55$41.89
$41.50$41.00Oct 2$0.11$0.39$0.1124%3.55$41.39
$39.50$38.00Oct 9$0.17$1.33$0.1716%7.82$39.33
$41.50$41.00Oct 9$0.12$0.38$0.1226%3.17$41.38
$45.00$44.50Oct 2$0.25$0.25$0.2551%1.00$44.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.21, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Sep 14$0.31$0.31$2.6976%0.12$47.31
$45.00$45.50Sep 2$0.14$0.14$0.3663%0.39$45.14
$45.50$46.00Sep 11$0.16$0.16$0.3462%0.47$45.66
$45.00$45.50Sep 4$0.16$0.16$0.3459%0.47$45.16
$46.00$46.50Oct 9$0.19$0.19$0.3158%0.61$46.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Sep 14$0.35$0.35$1.6571%0.21$42.65
$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
$44.50$44.00Aug 31$0.13$0.13$0.3754%0.35$44.37
$44.00$43.50Sep 25$0.22$0.22$0.2857%0.79$43.78

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$0.3246.7%36.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3146.7%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 0.85% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.21$0.17$0.38$44.12$44.880.85%
$45.00Aug 31$0.06$0.51$0.57$44.43$45.571.28%
$44.00Aug 31$0.58$0.04$0.62$43.38$44.621.39%
$45.50Aug 31$0.02$0.97$0.99$44.51$46.492.22%
$44.50Sep 2$0.53$0.48$1.01$43.49$45.512.27%
$43.50Aug 31$1.06$0.01$1.07$42.43$44.572.40%
$44.00Sep 2$0.83$0.27$1.10$42.90$45.102.47%
$45.00Sep 2$0.33$0.77$1.10$43.90$46.102.47%
$45.50Sep 2$0.19$1.14$1.33$44.17$46.832.99%
$43.50Sep 2$1.19$0.15$1.34$42.16$44.843.01%

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$0.15$0.20$43.30$47.20
$47.00$42.50Sep 4$0.12$0.12$0.24$42.26$47.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Sep 25$0.25$0.2543%1.00$42.25$47.75
42/4348/48Sep 25$0.27$0.2339%1.17$42.73$47.77
42/4248/48Oct 2$0.27$0.2338%1.17$42.23$47.77
42/4348/48Oct 2$0.29$0.2134%1.38$42.71$47.79
42/4248/48Oct 2$0.25$0.2542%1.00$41.75$47.75
42/4348/48Oct 2$0.27$0.2338%1.17$42.73$48.27
42/4248/48Oct 2$0.25$0.2541%1.00$42.25$48.25
42/4247/48Sep 25$0.26$0.2439%1.08$42.24$47.26
42/4347/48Sep 25$0.28$0.2235%1.27$42.72$47.28
41/4248/48Oct 2$0.23$0.2745%0.85$41.27$47.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Aug 31$0.11$0.3948%3.55
$44.00$44.50$45.00Aug 31$0.22$0.2867%1.27
$43.50$44.00$44.50Sep 2$0.06$0.4428%7.33
$43.50$44.00$44.50Aug 31$0.11$0.3942%3.55
$44.50$45.00$45.50Sep 2$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.21$0.2967%1.38
$44.50$45.00$45.50Aug 31$0.12$0.3848%3.17
$43.50$44.00$44.50Aug 31$0.10$0.4042%4.00
$43.00$43.50$44.00Sep 2$0.05$0.4521%9.00
$44.00$44.50$45.00Sep 2$0.08$0.4230%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. 145 found (best net $-0.10, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.10$1.90
$43.50$44.001:2Aug 31-$0.10$0.40
$50.00$52.001:2Oct 9-$0.16$1.84
$44.50$45.001:2Sep 2-$0.13$0.37
$44.00$44.501:2Sep 2-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Aug 31-$0.05$0.45
$44.00$43.001:2Sep 14-$0.20$0.80
$44.50$44.001:2Sep 2-$0.06$0.44
$45.00$44.501:2Sep 2-$0.19$0.31
$46.00$45.501:2Aug 31-$0.48$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 4.51%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$2.010.491.0%4.51%5.55%--17
$45.50Oct 9$1.790.462.2%4.02%6.17%61
$46.00Oct 9$1.590.423.3%3.57%6.85%48
$46.50Oct 9$1.410.394.4%3.17%7.57%26
$47.00Oct 9$1.240.365.5%2.78%8.31%212
$47.50Oct 9$1.100.336.7%2.47%9.12%67
$45.00Oct 2$1.790.491.0%4.02%5.05%2589.4K
$48.00Oct 9$0.970.307.8%2.18%9.95%665
$45.50Oct 2$1.570.452.2%3.52%5.68%9165
$46.00Oct 2$1.380.413.3%3.10%6.38%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 132,078
Total Puts 82,238
Put/Call Ratio 0.62
Net Difference 49,840

Prior's Put/Call Breakdown

Total Calls 232,586
Total Puts 164,695
Put/Call Ratio 0.71
Net Difference 67,891

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