Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.42 +1.44%
◀ 10/5 11:15 ▶

Option Volume

Detail
ℹ
Current (10/05 11:15am) 203,916
Calls: 124,429 (61%)
Puts: 79,487 (39%)
Prior (10/02) 213,136
Calls: 155,245 (73%)
Puts: 57,891 (27%)
Current vs Prior -4.33%
Calls: -19.85% (Calls)
Puts: +37.30% (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 -47.41%
Calls: -51.07%
Puts: -40.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 11:15am) $9.56M
Calls: $6.53M (68%)
Puts: $3.04M (32%)
Prior (10/02) $12.41M
Calls: $9.50M (77%)
Puts: $2.92M (23%)
Current vs Prior -22.96%
Calls: -31.27%
Puts: +4.11%
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 -58.67%
Calls: -62.61%
Puts: -46.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 11:15am) 0.64
Prior (10/02) 0.37
Current vs Prior +71.31%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +16.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 11:15am) 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 1.45% | 2.60%3.45% | 5.25%5.25% | 11.67%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -34.28% | -14.34%+210.61% | +39.10%-3.70% | -2.12%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -32.56% | -17.41%+47.74% | +12.40%-21.35% | -7.78%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -34.28% | -14.34%+210.61% | +39.10%-3.70% | -2.12%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.79% | 4.63%
Calls: 12.50% | 5.41%
Puts: 9.09% | 3.85%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -13.12% | -48.27%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg +67.06% | +27.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.53M). Bullish P/C ratio of 0.64. P/C ratio rising 71% - 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 352 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 309.659.75$9.701.0%70.9666
$39.00Oct 239.559.65$9.601.0%--0.9794
$39.50Oct 239.059.15$9.101.1%--0.9726
$40.00Oct 308.658.75$8.701.1%70.95132
$40.00Oct 238.558.65$8.601.2%--0.9650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.071.08$1.080.9%520.351.7K
$46.50Oct 300.900.91$0.911.1%390.31922
$48.50Oct 301.711.73$1.721.2%970.491.2K
$48.50Nov 132.242.27$2.261.3%50.483
$48.00Oct 301.471.49$1.481.4%1.7K0.4423.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.41, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.130.14$0.147.1%8.3K0.444.6K
$48.00Oct 50.450.51$0.4812.5%4.2K0.824.3K
$50.00Oct 70.080.09$0.0911.1%2.1K0.131.8K
$49.50Oct 70.140.15$0.156.7%4.0K0.20694
$49.00Oct 70.250.27$0.267.7%3.3K0.331.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.210.23$0.229.1%13.2K0.561.5K
$49.00Oct 50.570.64$0.6111.5%4.5K0.86998
$46.50Oct 70.050.06$0.0616.7%4270.08524
$47.50Oct 70.150.17$0.1612.5%2.1K0.22541
$48.00Oct 70.290.31$0.306.7%1.8K0.36460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 57.808.65$8.2310.3%1761.002
$44.50Oct 53.854.10$3.976.3%291.0026
$45.00Oct 53.353.55$3.455.8%341.0044
$45.50Oct 52.853.10$2.988.4%31.0012
$46.00Oct 52.382.95$2.6721.3%41.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 95.205.70$5.459.2%--1.0024
$56.00Oct 56.857.70$7.2811.7%280.99--
$53.00Oct 53.704.70$4.2023.8%10.99--
$51.00Oct 52.062.67$2.3725.7%--0.99254
$52.00Oct 73.503.65$3.584.2%--0.9810

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 196.6K, top 21.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.030.04$0.0425.0%21.6K0.147.5K
$49.50Oct 50.010.02$0.0250.0%16.2K0.052.5K
$48.50Oct 50.130.14$0.147.1%8.3K0.444.6K
$50.00Oct 160.560.58$0.573.5%6.1K0.3158.6K
$50.00Oct 90.200.21$0.214.8%4.8K0.2030.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.210.23$0.229.1%13.2K0.561.5K
$48.00Oct 50.040.05$0.0520.0%9.4K0.181.8K
$49.00Oct 50.570.64$0.6111.5%4.5K0.86998
$48.50Oct 90.710.73$0.722.8%2.6K0.51525
$47.50Oct 70.150.17$0.1612.5%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. 4 strikes (avg 10.6%, max 14.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1340.5%35.3%14.6%4.2K4.3K
$48.50Oct 5Nov 1337.5%35.1%6.7%8.3K4.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1340.5%35.4%14.4%9.5K1.9K
$48.50Oct 5Nov 1337.5%35.2%6.5%13.2K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.61, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$46.00Oct 5$0.31$0.19$0.31100%0.61$45.81
$47.00$47.50Nov 13$0.26$0.24$0.2662%0.92$47.26
$53.00$54.00Nov 13$0.18$0.82$0.1826%4.56$53.18
$53.00$54.00Nov 6$0.16$0.84$0.1623%5.25$53.16
$54.00$55.00Nov 13$0.15$0.85$0.1521%5.67$54.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 30$0.11$0.39$0.1127%3.55$45.89
$49.00$48.50Oct 12$0.27$0.23$0.2760%0.85$48.73
$49.00$48.50Oct 16$0.26$0.24$0.2656%0.92$48.74
$51.00$50.00Oct 30$0.66$0.34$0.6669%0.52$50.34
$49.00$48.50Oct 9$0.28$0.22$0.2862%0.79$48.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 5$0.10$0.10$0.4056%0.25$48.60
$50.00$51.00Oct 12$0.15$0.15$0.8576%0.18$50.15
$49.00$50.00Oct 19$0.37$0.37$0.6356%0.59$49.37
$48.50$49.00Oct 23$0.24$0.24$0.2649%0.92$48.74
$49.50$50.00Oct 12$0.13$0.13$0.3768%0.35$49.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$46.00Nov 13$0.18$0.18$0.3266%0.56$46.32
$48.00$47.50Oct 23$0.22$0.22$0.2856%0.79$47.78
$47.50$47.00Nov 13$0.21$0.21$0.2959%0.72$47.29
$47.00$46.50Nov 13$0.19$0.19$0.3162%0.61$46.81
$48.00$47.50Oct 7$0.14$0.14$0.3664%0.39$47.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.3137.5%33.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.3037.5%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.74% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.14$0.22$0.36$48.14$48.860.74%
$48.00Oct 5$0.48$0.05$0.53$47.47$48.531.09%
$49.00Oct 5$0.04$0.61$0.65$48.35$49.651.34%
$47.50Oct 5$0.95$0.01$0.96$46.54$48.461.98%
$48.50Oct 7$0.45$0.52$0.97$47.53$49.472.00%
$48.00Oct 7$0.74$0.30$1.04$46.96$49.042.15%
$49.00Oct 7$0.26$0.83$1.09$47.91$50.092.25%
$49.50Oct 5$0.02$1.09$1.11$48.39$50.612.29%
$47.50Oct 7$1.11$0.16$1.27$46.23$48.772.62%
$49.50Oct 7$0.15$1.21$1.36$48.14$50.862.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.14% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$48.00Oct 5$0.02$0.05$0.07$47.93$49.57
$51.00$46.00Oct 7$0.04$0.04$0.08$45.92$51.08
$49.50$43.50Oct 5$0.02$0.07$0.09$43.41$49.59
$49.00$48.00Oct 5$0.04$0.05$0.09$47.91$49.09
$51.00$46.50Oct 7$0.04$0.06$0.10$46.40$51.10
$49.00$43.50Oct 5$0.04$0.07$0.11$43.39$49.11
$49.50$44.00Oct 5$0.02$0.11$0.13$43.87$49.63
$50.00$46.00Oct 7$0.09$0.04$0.13$45.87$50.13
$51.00$47.00Oct 7$0.04$0.09$0.13$46.87$51.13
$50.00$46.50Oct 7$0.09$0.06$0.15$46.35$50.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.30$0.2038%1.50$46.20$52.80
46/4652/52Nov 13$0.32$0.1832%1.78$46.18$51.82
45/4652/53Nov 13$0.26$0.2444%1.08$45.24$52.76
46/4652/52Nov 13$0.30$0.2035%1.50$46.20$52.30
44/4552/53Nov 13$0.24$0.2647%0.92$44.76$52.74
45/4652/52Nov 13$0.28$0.2239%1.27$45.22$51.78
44/4552/52Nov 6$0.24$0.2646%0.92$44.76$51.74
44/4452/53Nov 13$0.22$0.2850%0.79$44.28$52.72
44/4552/52Nov 13$0.26$0.2442%1.08$44.74$51.76
46/4650/51Oct 23$0.26$0.2441%1.08$46.24$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.13$0.3752%2.85
$48.50$49.00$49.50Oct 5$0.08$0.4238%5.25
$50.00$51.00$52.00Oct 19$0.07$0.9317%13.29
$48.00$49.00$50.00Oct 19$0.12$0.8825%7.33
$48.00$48.50$49.00Oct 5$0.24$0.2669%1.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.13$0.3752%2.85
$48.00$48.50$49.00Oct 5$0.22$0.2869%1.27
$48.50$49.00$49.50Oct 5$0.09$0.4138%4.56
$48.00$48.50$49.00Oct 9$0.05$0.4523%9.00
$48.50$49.00$49.50Oct 7$0.07$0.4328%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. 145 found (best net $-0.54, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$51.001:2Oct 12$0.00$1.00
$48.00$48.501:2Oct 7-$0.16$0.34
$48.50$49.001:2Oct 7-$0.07$0.43
$49.00$50.001:2Oct 19-$0.28$0.72
$51.00$52.001:2Oct 19-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.54$1.46
$49.50$49.001:2Oct 5-$0.13$0.37
$51.00$50.001:2Oct 7-$0.70$0.30
$51.00$50.001:2Oct 5-$0.81$0.19
$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 4.03%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Nov 13$1.950.462.2%4.03%6.26%441
$49.00Nov 13$2.150.491.2%4.44%5.64%1558
$48.50Nov 13$2.390.520.2%4.94%5.10%733
$50.00Nov 13$1.740.433.3%3.59%6.86%6472
$50.50Nov 13$1.560.394.3%3.22%7.52%631
$51.00Nov 13$1.380.365.3%2.85%8.18%223393
$51.50Nov 13$1.230.336.4%2.54%8.90%4343
$52.00Nov 13$1.090.317.4%2.25%9.64%442.9K
$49.00Nov 6$1.880.481.2%3.88%5.08%12134
$49.50Nov 6$1.670.452.2%3.45%5.68%555

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 124,429
Total Puts 79,487
Put/Call Ratio 0.64
Net Difference 44,942

Prior's Put/Call Breakdown

Total Calls 155,245
Total Puts 57,891
Put/Call Ratio 0.37
Net Difference 97,354

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