Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.50 +1.61%
◀ 10/5 10:50 ▶

Option Volume

Detail
ℹ
Current (10/05 10:50am) 190,340
Calls: 116,825 (61%)
Puts: 73,515 (39%)
Prior (10/02) 176,566
Calls: 127,968 (72%)
Puts: 48,598 (28%)
Current vs Prior +7.80%
Calls: -8.71% (Calls)
Puts: +51.27% (Puts)
Prior 7-Day Total 2,714,281
Calls: 1,780,159 (66%)
Puts: 934,122 (34%)
Prior 7-Day Average 387,754
Calls: 254,308 (66%)
Puts: 133,446 (34%)
Current vs Prior 7-Day Avg -50.91%
Calls: -54.06%
Puts: -44.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:50am) $9.05M
Calls: $6.26M (69%)
Puts: $2.79M (31%)
Prior (10/02) $11.10M
Calls: $8.85M (80%)
Puts: $2.25M (20%)
Current vs Prior -18.53%
Calls: -29.27%
Puts: +23.68%
Prior 7-Day Total $161.98M
Calls: $122.20M (75%)
Puts: $39.78M (25%)
Prior 7-Day Average $23.14M
Calls: $17.46M (75%)
Puts: $5.68M (25%)
Current vs Prior 7-Day Avg -60.91%
Calls: -64.14%
Puts: -50.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:50am) 0.63
Prior (10/02) 0.38
Current vs Prior +65.70%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +15.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:50am) 1,666,556
Calls: 996,675 (60%)
Puts: 669,881 (40%)
Prior (10/02) 1,861,251
Calls: 1,116,438 (60%)
Puts: 744,813 (40%)
Current vs Prior -10.46%
Prior 7-Day Total 13,352,593
Calls: 8,001,348 (60%)
Puts: 5,351,245 (40%)
Prior 7-Day Average 1,907,513
Calls: 1,143,049 (60%)
Puts: 764,463 (40%)
Current vs Prior 7-Day Avg -12.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 0.87% | 2.08%2.95% | 4.76%4.76% | 11.69%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -60.64% | -31.45%+165.53% | +26.30%-12.56% | -1.93%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -59.60% | -33.91%+26.30% | +2.05%-28.59% | -7.61%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -60.64% | -31.45%+165.53% | +26.30%-12.56% | -1.93%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.76% | 2.98%
Calls: 4.76% | 1.96%
Puts: 4.76% | 4.00%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -61.67% | -66.70%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg -26.30% | -17.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($6.26M). Bullish P/C ratio of 0.63. P/C ratio rising 66% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 353 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 239.659.70$9.680.5%--0.9794
$39.50Oct 239.159.20$9.180.5%--0.9726
$48.00Oct 231.781.79$1.790.6%2540.576.4K
$40.00Oct 308.758.80$8.780.6%70.95132
$41.50Oct 237.207.25$7.230.7%--0.9529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 161.381.39$1.380.7%7970.564.7K
$55.00Oct 166.506.55$6.530.8%--0.9437
$50.00Oct 302.552.57$2.560.8%210.61417
$47.50Oct 301.251.26$1.250.8%1620.392.1K
$54.00Oct 305.705.75$5.730.9%--0.8516

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.050.06$0.0616.7%21.0K0.187.5K
$48.50Oct 50.200.21$0.214.8%7.3K0.494.6K
$48.00Oct 50.530.56$0.555.5%4.0K0.824.3K
$50.00Oct 70.090.10$0.1010.0%2.1K0.141.8K
$49.50Oct 70.170.18$0.185.6%4.0K0.23694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.050.06$0.0616.7%8.7K0.181.8K
$48.50Oct 50.200.21$0.214.8%11.7K0.511.5K
$49.00Oct 50.550.57$0.563.6%4.0K0.82998
$46.50Oct 70.050.06$0.0616.7%4250.08524
$47.00Oct 70.090.10$0.1010.0%6920.13745

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 59.3010.15$9.738.7%271.0050
$40.00Oct 58.309.20$8.7510.3%1141.007
$39.00Oct 79.359.75$9.554.2%21.005
$40.50Oct 57.808.65$8.2310.3%1130.992
$41.00Oct 57.357.80$7.575.9%530.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 52.062.67$2.3725.7%--1.00254
$53.00Oct 53.704.70$4.2023.8%11.00--
$54.00Oct 54.955.70$5.3314.1%21.00--
$55.00Oct 55.906.70$6.3012.7%281.00--
$56.00Oct 56.857.70$7.2811.7%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 183.4K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.050.06$0.0616.7%21.0K0.187.5K
$49.50Oct 50.010.02$0.0250.0%16.0K0.062.5K
$48.50Oct 50.200.21$0.214.8%7.3K0.494.6K
$50.00Oct 160.590.60$0.601.7%5.7K0.3258.6K
$50.00Oct 90.220.23$0.234.3%4.7K0.2230.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.200.21$0.214.8%11.7K0.511.5K
$48.00Oct 50.050.06$0.0616.7%8.7K0.181.8K
$49.00Oct 50.550.57$0.563.6%4.0K0.82998
$48.50Oct 90.690.70$0.701.4%2.4K0.49525
$47.50Oct 70.160.17$0.175.9%2.1K0.22541

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 17.9%, max 27.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1345.4%35.6%27.6%4.0K4.3K
$48.50Oct 5Nov 1343.8%35.4%23.6%7.3K4.6K
$49.00Oct 5Nov 1346.0%38.4%19.8%21.1K7.6K
$52.50Nov 6Nov 1337.7%37.6%0.1%1641.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1345.4%35.6%27.7%8.7K1.9K
$48.50Oct 5Nov 1343.8%35.4%23.7%11.7K1.5K
$49.00Oct 5Nov 1346.2%38.4%20.4%4.0K1.0K
$52.50Nov 6Nov 1337.7%37.6%0.1%--20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.85, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$45.50Oct 5$0.27$0.23$0.2799%0.85$45.27
$46.50$47.00Nov 13$0.28$0.22$0.2866%0.79$46.78
$51.00$51.50Nov 6$0.12$0.38$0.1235%3.17$51.12
$53.00$54.00Nov 6$0.16$0.84$0.1623%5.25$53.16
$51.00$51.50Nov 13$0.14$0.36$0.1437%2.57$51.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$40.00Oct 19$0.10$3.90$0.109%39.00$43.90
$46.00$45.00Oct 19$0.14$0.86$0.1421%6.14$45.86
$47.50$47.00Oct 9$0.10$0.40$0.1028%4.00$47.40
$48.00$47.50Oct 7$0.12$0.38$0.1234%3.17$47.88
$45.00$44.50Nov 13$0.11$0.39$0.1125%3.55$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.72, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Oct 9$0.12$0.12$0.3870%0.32$49.62
$50.50$51.00Nov 6$0.18$0.18$0.3262%0.56$50.68
$50.50$51.00Nov 13$0.19$0.19$0.3160%0.61$50.69
$49.00$49.50Oct 12$0.18$0.18$0.3258%0.56$49.18
$49.00$49.50Oct 7$0.13$0.13$0.3765%0.35$49.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$47.00Nov 13$0.21$0.21$0.2959%0.72$47.29
$48.00$47.50Oct 30$0.22$0.22$0.2856%0.79$47.78
$47.00$46.50Nov 13$0.19$0.19$0.3163%0.61$46.81
$45.50$45.00Nov 13$0.14$0.14$0.3672%0.39$45.36
$47.00$46.00Oct 19$0.24$0.24$0.7670%0.32$46.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.3043.8%33.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2943.8%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.87% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.21$0.21$0.42$48.08$48.920.87%
$48.00Oct 5$0.55$0.06$0.61$47.39$48.611.26%
$49.00Oct 5$0.06$0.56$0.62$48.38$49.621.28%
$48.50Oct 7$0.51$0.50$1.01$47.49$49.512.08%
$47.50Oct 5$1.02$0.02$1.04$46.46$48.542.14%
$49.50Oct 5$0.02$1.02$1.04$48.46$50.542.14%
$48.00Oct 7$0.80$0.29$1.09$46.91$49.092.25%
$49.00Oct 7$0.31$0.80$1.11$47.89$50.112.29%
$47.50Oct 7$1.17$0.17$1.34$46.16$48.842.76%
$49.50Oct 7$0.18$1.17$1.35$48.15$50.852.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.08% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$47.50Oct 5$0.02$0.02$0.04$47.46$49.54
$49.50$48.00Oct 5$0.02$0.06$0.08$47.92$49.58
$49.00$47.50Oct 5$0.06$0.02$0.08$47.42$49.08
$51.00$46.50Oct 7$0.04$0.06$0.10$46.40$51.10
$49.00$48.00Oct 5$0.06$0.06$0.12$47.88$49.12
$51.00$47.00Oct 7$0.04$0.10$0.14$46.86$51.14
$50.00$46.50Oct 7$0.10$0.06$0.16$46.34$50.16
$50.00$47.00Oct 7$0.10$0.10$0.20$46.80$50.20
$51.00$46.50Oct 9$0.10$0.14$0.24$46.26$51.24
$51.00$47.50Oct 7$0.04$0.17$0.21$47.29$51.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 13$0.29$0.2138%1.38$45.21$51.79
46/4652/52Nov 13$0.32$0.1832%1.78$46.18$51.82
44/4452/52Nov 13$0.26$0.2444%1.08$44.24$51.76
45/4652/52Nov 13$0.27$0.2341%1.17$45.23$52.27
46/4652/52Nov 13$0.30$0.2035%1.50$46.20$52.30
44/4452/52Nov 13$0.24$0.2647%0.92$44.26$52.24
46/4652/52Nov 6$0.28$0.2239%1.27$46.22$52.28
46/4652/52Nov 6$0.26$0.2442%1.08$45.74$52.26
45/4652/53Nov 13$0.25$0.2544%1.00$45.25$52.75
46/4652/53Nov 13$0.28$0.2238%1.27$46.22$52.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 5$0.19$0.3163%1.63
$48.50$49.00$49.50Oct 5$0.11$0.3944%3.55
$51.00$52.00$53.00Oct 19$0.05$0.9512%19.00
$50.00$51.00$52.00Oct 30$0.06$0.9414%15.67
$50.00$51.00$52.00Oct 12$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.11$0.3945%3.55
$48.00$48.50$49.00Oct 5$0.20$0.3064%1.50
$48.50$49.00$49.50Oct 5$0.11$0.3943%3.55
$50.00$51.00$52.00Oct 30$0.06$0.9414%15.67
$48.00$48.50$49.00Oct 9$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. 135 found (best net $-0.90, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$44.001:2Oct 12-$0.90$2.60
$47.50$48.001:2Oct 5-$0.08$0.42
$48.50$49.001:2Oct 7-$0.11$0.39
$50.00$51.001:2Oct 19-$0.19$0.81
$48.00$48.501:2Oct 7-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.54$1.46
$49.50$49.001:2Oct 5-$0.10$0.40
$51.00$50.001:2Oct 5-$0.67$0.33
$51.00$50.001:2Oct 7-$0.66$0.34
$48.50$48.001:2Oct 7-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.03%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Nov 13$2.440.530.0%5.03%5.03%233
$49.00Nov 13$2.190.491.0%4.52%5.55%1558
$49.50Nov 13$1.960.462.1%4.04%6.10%431
$50.00Nov 13$1.750.433.1%3.61%6.70%3772
$50.50Nov 13$1.580.404.1%3.26%7.38%631
$51.00Nov 13$1.380.375.2%2.85%8.00%223393
$51.50Nov 13$1.250.346.2%2.58%8.76%4343
$52.00Nov 13$1.100.317.2%2.27%9.48%442.9K
$49.00Nov 6$1.920.491.0%3.96%4.99%12134
$48.50Nov 6$2.160.520.0%4.45%4.45%3554

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 116,825
Total Puts 73,515
Put/Call Ratio 0.63
Net Difference 43,310

Prior's Put/Call Breakdown

Total Calls 127,968
Total Puts 48,598
Put/Call Ratio 0.38
Net Difference 79,370

Prior 7-Day Put/Call Summary

Total Calls 1,780,159
Total Puts 934,122
Average Put/Call Ratio 0.55
Ratio Trend Rising

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