Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.46 +1.52%
◀ 10/5 10:55 ▶

Option Volume

Detail
ℹ
Current (10/05 10:55am) 194,791
Calls: 118,876 (61%)
Puts: 75,915 (39%)
Prior (10/02) 188,699
Calls: 138,349 (73%)
Puts: 50,350 (27%)
Current vs Prior +3.23%
Calls: -14.08% (Calls)
Puts: +50.77% (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 -49.76%
Calls: -53.26%
Puts: -43.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:55am) $9.23M
Calls: $6.31M (68%)
Puts: $2.92M (32%)
Prior (10/02) $11.07M
Calls: $8.31M (75%)
Puts: $2.76M (25%)
Current vs Prior -16.56%
Calls: -24.01%
Puts: +5.88%
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 -60.10%
Calls: -63.84%
Puts: -48.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:55am) 0.64
Prior (10/02) 0.36
Current vs Prior +75.47%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +16.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:55am) 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 1.55% | 2.66%3.49% | 5.26%5.26% | 11.70%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -29.65% | -12.37%+214.07% | +39.53%-3.40% | -1.85%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -27.80% | -15.52%+49.39% | +12.75%-21.10% | -7.53%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -29.65% | -12.37%+214.07% | +39.53%-3.40% | -1.85%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 2.26%
Calls: 5.77% | 2.60%
Puts: 4.35% | 1.92%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -59.26% | -74.75%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg -21.65% | -37.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.31M). Bullish P/C ratio of 0.64. P/C ratio rising 75% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:55BULLISHBULLISHBULLISH
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 351 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 168.058.10$8.070.6%--0.9762
$41.00Oct 307.757.80$7.780.6%--0.9385
$41.00Oct 237.657.70$7.680.7%--0.9582
$41.00Oct 167.557.60$7.570.7%80.977.4K
$49.50Oct 301.381.39$1.380.7%5490.434.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 231.681.69$1.690.6%1240.54466
$50.00Oct 302.572.59$2.580.8%210.61417
$47.50Oct 301.261.27$1.270.8%1620.392.1K
$50.00Oct 232.302.32$2.310.9%30.641.2K
$49.50Oct 302.262.28$2.270.9%30.5765

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
$48.50Oct 50.180.19$0.195.3%7.3K0.474.6K
$48.00Oct 50.500.53$0.525.8%4.1K0.814.3K
$50.00Oct 70.090.10$0.1010.0%2.1K0.141.8K
$49.50Oct 70.160.17$0.175.9%4.0K0.22694
$49.00Oct 70.280.29$0.293.4%3.1K0.341.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.050.06$0.0616.7%8.8K0.191.8K
$48.50Oct 50.220.23$0.234.3%12.3K0.531.5K
$49.00Oct 50.570.59$0.583.4%4.5K0.84998
$46.50Oct 70.050.06$0.0616.7%4250.08524
$47.00Oct 70.090.10$0.1010.0%6920.14745

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%1521.007
$40.50Oct 57.808.65$8.2310.3%1511.002
$41.00Oct 57.357.80$7.575.9%531.001
$41.50Oct 56.807.35$7.077.8%481.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 95.205.70$5.459.2%--1.0024
$57.00Oct 57.758.85$8.3013.3%170.99--
$58.00Oct 58.759.90$9.3212.3%170.99--
$55.00Oct 55.906.70$6.3012.7%290.99--
$56.00Oct 56.857.70$7.2811.7%280.99--

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 187.6K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.040.05$0.0520.0%21.1K0.167.5K
$49.50Oct 50.010.02$0.0250.0%16.0K0.062.5K
$48.50Oct 50.180.19$0.195.3%7.3K0.474.6K
$50.00Oct 160.580.59$0.591.7%5.7K0.3258.6K
$50.00Oct 90.210.22$0.224.5%4.7K0.2130.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.220.23$0.234.3%12.3K0.531.5K
$48.00Oct 50.050.06$0.0616.7%8.8K0.191.8K
$49.00Oct 50.570.59$0.583.4%4.5K0.84998
$48.50Oct 90.700.71$0.711.4%2.4K0.50525
$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. 6 strikes (avg 20.3%, max 22.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1344.0%35.9%22.8%4.1K4.3K
$48.50Oct 5Nov 1343.0%35.5%21.1%7.3K4.6K
$49.00Oct 5Nov 1345.0%38.5%16.9%21.1K7.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1344.0%35.9%22.8%8.8K1.9K
$48.50Oct 5Nov 1343.0%35.5%21.1%12.3K1.5K
$49.00Oct 5Nov 1345.0%38.5%16.9%4.5K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.85, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$45.50Oct 5$0.27$0.23$0.27100%0.85$45.27
$53.00$54.00Nov 6$0.16$0.84$0.1623%5.25$53.16
$51.00$51.50Nov 13$0.14$0.36$0.1436%2.57$51.14
$53.00$54.00Oct 30$0.12$0.88$0.1219%7.33$53.12
$49.00$49.50Nov 6$0.20$0.30$0.2048%1.50$49.20
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
$48.00$47.50Nov 6$0.20$0.30$0.2044%1.50$47.80
$47.50$47.00Oct 12$0.12$0.38$0.1231%3.17$47.38
$46.00$45.50Nov 6$0.13$0.37$0.1330%2.85$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 5$0.14$0.14$0.3653%0.39$48.64
$49.50$50.00Oct 9$0.12$0.12$0.3870%0.32$49.62
$50.00$51.00Oct 12$0.16$0.16$0.8475%0.19$50.16
$50.50$51.00Nov 13$0.19$0.19$0.3160%0.61$50.69
$48.50$49.00Oct 9$0.22$0.22$0.2850%0.79$48.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.50Nov 13$0.20$0.20$0.3062%0.67$46.80
$48.00$47.50Nov 13$0.23$0.23$0.2756%0.85$47.77
$46.50$46.00Nov 6$0.17$0.17$0.3367%0.52$46.33
$48.00$47.00Oct 19$0.36$0.36$0.6457%0.56$47.64
$45.50$45.00Nov 13$0.14$0.14$0.3672%0.39$45.36

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$0.3043.0%33.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2943.0%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.87% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.19$0.23$0.42$48.08$48.920.87%
$48.00Oct 5$0.52$0.06$0.58$47.42$48.581.20%
$49.00Oct 5$0.05$0.58$0.63$48.37$49.631.30%
$47.50Oct 5$0.98$0.02$1.00$46.50$48.502.06%
$48.50Oct 7$0.49$0.52$1.01$47.49$49.512.08%
$48.00Oct 7$0.77$0.30$1.07$46.93$49.072.21%
$49.50Oct 5$0.02$1.06$1.08$48.42$50.582.23%
$49.00Oct 7$0.29$0.82$1.11$47.89$50.112.29%
$47.50Oct 7$1.14$0.17$1.31$46.19$48.812.70%
$49.50Oct 7$0.17$1.19$1.36$48.14$50.862.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.08% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$47.50Oct 5$0.02$0.02$0.04$47.46$49.54
$49.00$47.50Oct 5$0.05$0.02$0.07$47.43$49.07
$51.00$46.00Oct 7$0.04$0.04$0.08$45.92$51.08
$49.50$48.00Oct 5$0.02$0.06$0.08$47.92$49.58
$51.00$46.50Oct 7$0.04$0.06$0.10$46.40$51.10
$49.00$48.00Oct 5$0.05$0.06$0.11$47.89$49.11
$51.00$47.00Oct 7$0.04$0.10$0.14$46.86$51.14
$50.00$46.00Oct 7$0.10$0.04$0.14$45.86$50.14
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 13$0.28$0.2241%1.27$45.22$52.28
46/4652/52Nov 13$0.31$0.1935%1.63$46.19$52.31
44/4452/52Nov 13$0.25$0.2547%1.00$44.25$52.25
46/4652/52Nov 13$0.29$0.2138%1.38$45.71$52.29
44/4552/52Nov 13$0.26$0.2444%1.08$44.74$52.26
46/4652/52Nov 6$0.30$0.2036%1.50$46.20$51.80
46/4652/53Nov 6$0.27$0.2342%1.17$46.23$52.77
46/4652/52Nov 6$0.28$0.2239%1.27$46.22$52.28
45/4652/52Nov 6$0.26$0.2442%1.08$45.24$51.76
46/4651/52Nov 6$0.31$0.1933%1.63$46.19$51.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 5$0.19$0.3165%1.63
$47.50$48.00$48.50Oct 5$0.13$0.3747%2.85
$48.50$49.00$49.50Oct 5$0.11$0.3942%3.55
$49.00$50.00$51.00Oct 19$0.10$0.9021%9.00
$48.00$48.50$49.00Oct 9$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 5$0.18$0.3265%1.78
$47.50$48.00$48.50Oct 5$0.13$0.3747%2.85
$48.00$48.50$49.00Oct 7$0.08$0.4231%5.25
$44.00$45.00$46.00Oct 19$0.05$0.9511%19.00
$48.50$49.00$49.50Oct 7$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.80, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$44.001:2Oct 12-$0.80$2.70
$47.50$48.001:2Oct 5-$0.06$0.44
$50.00$51.001:2Oct 12$0.00$1.00
$48.50$49.001:2Oct 7-$0.09$0.41
$50.00$51.001:2Oct 19-$0.18$0.82
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-$0.75$0.25
$51.00$50.001:2Oct 7-$0.69$0.31
$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 4.97%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Nov 13$2.410.520.1%4.97%5.06%233
$49.00Nov 13$2.170.491.1%4.48%5.59%1558
$49.50Nov 13$1.950.462.1%4.02%6.17%431
$50.00Nov 13$1.740.433.2%3.59%6.77%6172
$50.50Nov 13$1.570.404.2%3.24%7.45%631
$51.00Nov 13$1.370.365.2%2.83%8.07%223393
$51.50Nov 13$1.240.346.3%2.56%8.83%4343
$52.00Nov 13$1.100.317.3%2.27%9.57%442.9K
$48.50Nov 6$2.130.520.1%4.40%4.48%3554
$49.00Nov 6$1.890.481.1%3.90%5.01%12134

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 118,876
Total Puts 75,915
Put/Call Ratio 0.64
Net Difference 42,961

Prior's Put/Call Breakdown

Total Calls 138,349
Total Puts 50,350
Put/Call Ratio 0.36
Net Difference 87,999

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