Tour v526
IBIT
iShares Bitcoin Trust ETF
$44.51 +1.39%
8/31 11:55

Option Volume

Detail
Current (08/31 11:55am) 217,214
Calls: 134,063 (62%)
Puts: 83,151 (38%)
Prior (08/28) 406,503
Calls: 234,699 (58%)
Puts: 171,804 (42%)
Current vs Prior -46.57%
Calls: -42.88% (Calls)
Puts: -51.60% (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 -73.67%
Calls: -75.31%
Puts: -70.51%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 11:55am) $11.16M
Calls: $7.58M (68%)
Puts: $3.58M (32%)
Prior (08/28) $36.69M
Calls: $27.14M (74%)
Puts: $9.55M (26%)
Current vs Prior -69.57%
Calls: -72.07%
Puts: -62.50%
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 -85.51%
Calls: -88.15%
Puts: -72.55%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 11:55am) 0.62
Prior (08/28) 0.73
Current vs Prior -15.27%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.14%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 11:55am) 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 1.64% | 2.94%3.80% | 5.48%7.64% | 11.62%
Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs Prior -44.19% | -24.88%+203.07% | +19.14%-8.38% | -5.04%
Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%
Current vs 7-Day Avg -41.94% | -31.17%+26.63% | -6.13%+3.27% | -6.97%
Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%
Current vs 7-Day Eod -44.19% | -24.88%+203.07% | +19.14%-8.38% | -5.04%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.97% | 3.83%
Calls: 10.53% | 3.92%
Puts: 7.41% | 3.75%
Prior 4.78% | 3.54%
Calls: 4.00% | 3.13%
Puts: 5.56% | 3.95%
Current vs Prior +87.66% | +8.19%
Prior 7-Day Avg 5.77% | 3.67%
Calls: 5.91% | 3.69%
Puts: 5.63% | 3.66%
Current vs 7-Day Avg +55.46% | +4.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.58M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 47% 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
11:55BULLISHBULLISHBULLISH
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 374 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 116.606.65$6.630.8%130.972.0K
$43.50Oct 92.772.80$2.791.1%20.6047
$36.00Sep 258.708.80$8.751.1%630.961.1K
$43.50Oct 22.552.58$2.571.2%60.6113
$44.00Oct 92.492.52$2.511.2%40.561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 181.131.14$1.130.9%8840.429.4K
$45.50Sep 252.172.19$2.180.9%250.57385
$46.00Oct 92.862.89$2.881.0%--0.5845
$45.00Sep 251.881.90$1.891.1%4530.52534
$49.00Sep 114.554.60$4.571.1%--0.9035

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.39, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.180.20$0.1910.5%13.3K0.513.3K
$44.00Aug 310.530.55$0.543.7%2.5K0.866.4K
$46.50Sep 20.060.07$0.0714.3%2.1K0.10133
$46.00Sep 20.100.11$0.119.1%22.5K0.154.3K
$45.50Sep 20.180.19$0.195.3%2.1K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 310.170.19$0.1811.1%2.2K0.493.0K
$45.00Aug 310.520.56$0.547.4%2200.8321.7K
$43.00Sep 20.070.08$0.0812.5%2.3K0.121.9K
$43.50Sep 20.140.16$0.1513.3%7630.21360
$44.00Sep 20.270.29$0.287.1%7.4K0.341.7K

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 317.457.60$7.532.0%1211.002.8K
$38.00Aug 316.456.65$6.553.1%691.007.5K
$39.00Aug 315.455.65$5.553.6%781.0010.1K
$39.50Aug 314.955.15$5.054.0%101.008
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. 431 active (total vol 207.9K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 20.100.11$0.119.1%22.5K0.154.3K
$44.50Aug 310.180.20$0.1910.5%13.3K0.513.3K
$50.00Sep 180.200.22$0.219.5%10.9K0.1140.2K
$45.00Aug 310.040.05$0.0520.0%6.8K0.1715.2K
$45.00Sep 40.500.51$0.512.0%5.6K0.4022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 20.270.29$0.287.1%7.4K0.341.7K
$42.00Sep 20.010.03$0.02100.0%6.6K0.041.6K
$40.00Sep 250.330.34$0.342.9%6.4K0.145.7K
$42.00Sep 180.480.49$0.492.0%6.0K0.2215.9K
$43.00Sep 40.180.19$0.195.3%5.1K0.197.0K

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 33.8%, max 34.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 947.5%35.3%34.5%13.3K3.3K
$45.00Aug 31Oct 950.8%38.2%33.1%6.8K15.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 31Oct 947.5%35.3%34.5%2.2K3.0K
$45.00Aug 31Oct 950.8%38.2%33.1%22321.8K

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 2.05)

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$0.21$1.79$0.2120%8.52$50.21
$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
$42.50$42.00Sep 25$0.13$0.37$0.1329%2.85$42.37
$42.50$42.00Oct 9$0.15$0.35$0.1532%2.33$42.35
$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
$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. 75 found (best R:R 0.21, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$50.00Sep 14$0.30$0.30$2.7076%0.11$47.30
$45.00$45.50Sep 4$0.16$0.16$0.3460%0.47$45.16
$46.00$46.50Oct 9$0.19$0.19$0.3158%0.61$46.19
$45.50$46.00Sep 4$0.11$0.11$0.3970%0.28$45.61
$46.00$46.50Sep 25$0.17$0.17$0.3361%0.52$46.17
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$0.37$0.37$0.6358%0.59$43.63
$44.50$44.00Aug 31$0.14$0.14$0.3651%0.39$44.36
$43.00$42.50Oct 9$0.19$0.19$0.3164%0.61$42.81
$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$0.3247.5%36.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Aug 31Sep 2$0.3147.5%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 0.83% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Aug 31$0.19$0.18$0.37$44.13$44.870.83%
$44.00Aug 31$0.54$0.04$0.58$43.42$44.581.30%
$45.00Aug 31$0.05$0.54$0.59$44.41$45.591.33%
$44.50Sep 2$0.51$0.49$1.00$43.50$45.502.25%
$45.50Aug 31$0.02$1.00$1.02$44.48$46.522.29%
$43.50Aug 31$1.02$0.01$1.03$42.47$44.532.31%
$44.00Sep 2$0.81$0.28$1.09$42.91$45.092.45%
$45.00Sep 2$0.31$0.80$1.11$43.89$46.112.49%
$43.50Sep 2$1.17$0.15$1.32$42.18$44.822.97%
$45.50Sep 2$0.19$1.16$1.35$44.15$46.853.03%

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$0.05$0.04$0.09$43.91$45.09
$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$0.11$0.04$0.15$42.35$46.15
$46.00$43.00Sep 2$0.11$0.08$0.19$42.81$46.19
$47.00$43.50Sep 2$0.05$0.15$0.20$43.30$47.20
$47.00$42.50Sep 4$0.11$0.12$0.23$42.27$47.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4248/48Oct 9$0.26$0.2442%1.08$41.24$47.76
42/4346/47Sep 25$0.31$0.1931%1.63$42.69$46.81
42/4347/48Sep 25$0.29$0.2135%1.38$42.71$47.29
42/4248/48Oct 2$0.27$0.2338%1.17$42.23$47.77
42/4248/48Oct 9$0.27$0.2338%1.17$41.73$47.77
42/4248/48Oct 2$0.25$0.2542%1.00$41.75$47.75
42/4246/47Sep 25$0.26$0.2440%1.08$41.74$46.76
42/4247/48Sep 25$0.24$0.2644%0.92$41.76$47.24
41/4248/48Oct 2$0.23$0.2745%0.85$41.27$47.73
42/4248/48Oct 2$0.25$0.2541%1.00$42.25$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Aug 31$0.21$0.2969%1.38
$44.50$45.00$45.50Aug 31$0.11$0.3946%3.55
$43.50$44.00$44.50Sep 2$0.06$0.4428%7.33
$45.00$46.00$47.00Sep 14$0.10$0.9021%9.00
$43.00$44.00$45.00Sep 18$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Aug 31$0.10$0.4046%4.00
$44.00$44.50$45.00Aug 31$0.22$0.2869%1.27
$43.50$44.00$44.50Aug 31$0.11$0.3944%3.55
$44.50$45.00$45.50Sep 4$0.05$0.4521%9.00
$44.00$45.00$46.00Sep 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. 146 found (best net $-0.10, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Sep 14-$0.10$1.90
$43.50$44.001:2Aug 31-$0.06$0.44
$50.00$52.001:2Oct 9-$0.18$1.82
$44.50$45.001:2Sep 2-$0.11$0.39
$44.00$44.501:2Sep 2-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$45.001:2Aug 31-$0.08$0.42
$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-$0.18$0.32
$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. 91 found (best yield 4.47%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Oct 9$1.990.491.1%4.47%5.57%--17
$45.50Oct 9$1.770.462.2%3.98%6.20%61
$46.00Oct 9$1.570.423.4%3.53%6.87%48
$46.50Oct 9$1.390.394.5%3.12%7.59%26
$47.00Oct 9$1.230.365.6%2.76%8.36%212
$47.50Oct 9$1.090.336.7%2.45%9.17%67
$45.00Oct 2$1.770.491.1%3.98%5.08%2599.4K
$48.00Oct 9$0.960.307.8%2.16%10.00%665
$45.50Oct 2$1.560.452.2%3.50%5.73%9165
$46.00Oct 2$1.360.413.4%3.06%6.40%114534

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 134,063
Total Puts 83,151
Put/Call Ratio 0.62
Net Difference 50,912

Prior's Put/Call Breakdown

Total Calls 234,699
Total Puts 171,804
Put/Call Ratio 0.73
Net Difference 62,895

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