Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.43 +1.47%
◀ 10/5 11:30 ▶

Option Volume

Detail
ℹ
Current (10/05 11:30am) 221,586
Calls: 135,542 (61%)
Puts: 86,044 (39%)
Prior (10/02) 241,109
Calls: 175,060 (73%)
Puts: 66,049 (27%)
Current vs Prior -8.10%
Calls: -22.57% (Calls)
Puts: +30.27% (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 -42.85%
Calls: -46.70%
Puts: -35.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 11:30am) $10.43M
Calls: $7.30M (70%)
Puts: $3.13M (30%)
Prior (10/02) $13.05M
Calls: $9.87M (76%)
Puts: $3.18M (24%)
Current vs Prior -20.05%
Calls: -26.03%
Puts: -1.45%
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 -54.92%
Calls: -58.18%
Puts: -44.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 11:30am) 0.63
Prior (10/02) 0.38
Current vs Prior +68.25%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +16.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 11:30am) 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% | 2.56%3.37% | 5.18%5.18% | 11.65%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -34.30% | -15.72%+203.11% | +37.43%-4.86% | -2.31%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -32.57% | -18.74%+44.17% | +11.05%-22.29% | -7.96%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -34.30% | -15.72%+203.11% | +37.43%-4.86% | -2.31%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.44% | 4.03%
Calls: 6.12% | 4.05%
Puts: 4.76% | 4.00%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -56.20% | -54.97%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg -15.77% | +10.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.30M). Bullish P/C ratio of 0.63. P/C ratio rising 68% - 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
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 363 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 231.721.73$1.730.6%2570.576.4K
$40.00Oct 238.608.65$8.630.6%--0.9650
$40.50Oct 308.208.25$8.230.6%--0.9427
$40.50Oct 238.108.15$8.130.6%--0.96151
$42.00Oct 236.656.70$6.680.7%--0.94271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 301.251.26$1.250.8%1770.392.1K
$48.00Oct 231.171.18$1.170.9%1250.436.2K
$49.50Oct 302.252.27$2.260.9%30.5765
$48.50Oct 161.111.12$1.120.9%4900.501.2K
$47.00Oct 301.061.07$1.070.9%540.351.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.39, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.140.15$0.156.7%8.8K0.444.6K
$48.00Oct 50.470.50$0.496.1%4.2K0.834.3K
$50.00Oct 70.080.09$0.0911.1%2.1K0.131.8K
$49.50Oct 70.140.15$0.156.7%4.0K0.21694
$49.00Oct 70.250.26$0.263.8%3.6K0.331.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.200.21$0.214.8%13.4K0.561.5K
$49.00Oct 50.580.61$0.605.0%4.7K0.86998
$46.50Oct 70.050.06$0.0616.7%4270.08524
$47.00Oct 70.090.10$0.1010.0%7680.14745
$47.50Oct 70.160.17$0.175.9%2.1K0.22541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 59.3010.15$9.738.7%291.0050
$40.00Oct 58.309.20$8.7510.3%1771.007
$40.50Oct 57.808.65$8.2310.3%1761.002
$41.00Oct 57.307.80$7.556.6%711.001
$41.50Oct 56.807.35$7.077.8%661.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.553.60$3.581.4%--1.0010
$54.00Oct 95.255.70$5.488.2%11.0024
$57.00Oct 57.758.85$8.3013.3%180.99--
$58.00Oct 58.759.90$9.3212.3%180.99--
$56.00Oct 56.857.70$7.2811.7%280.99--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 214.2K, top 25.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.030.05$0.0450.0%25.2K0.147.5K
$49.50Oct 50.010.02$0.0250.0%16.9K0.052.5K
$48.50Oct 50.140.15$0.156.7%8.8K0.444.6K
$50.00Oct 160.550.56$0.561.8%6.2K0.3158.6K
$50.00Oct 90.190.20$0.205.0%4.9K0.2030.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.200.21$0.214.8%13.4K0.561.5K
$48.00Oct 50.040.05$0.0520.0%12.8K0.181.8K
$49.00Oct 50.580.61$0.605.0%4.7K0.86998
$48.50Oct 90.680.70$0.692.9%2.9K0.50525
$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. 4 strikes (avg 11.9%, max 18.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1341.8%35.2%18.9%4.2K4.3K
$48.50Oct 5Nov 1336.9%35.1%5.0%8.9K4.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1341.8%35.2%18.9%12.8K1.9K
$48.50Oct 5Nov 1336.9%35.1%5.0%13.4K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 5.67, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 6$0.15$0.85$0.1523%5.67$53.15
$53.00$54.00Nov 13$0.18$0.82$0.1826%4.56$53.18
$51.00$51.50Nov 6$0.13$0.37$0.1334%2.85$51.13
$54.00$55.00Nov 13$0.15$0.85$0.1521%5.67$54.15
$53.00$54.00Oct 30$0.12$0.88$0.1218%7.33$53.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$40.00Oct 19$0.10$3.90$0.109%39.00$43.90
$48.00$47.50Oct 7$0.12$0.38$0.1235%3.17$47.88
$47.00$46.50Oct 23$0.14$0.36$0.1433%2.57$46.86
$46.00$45.50Nov 6$0.13$0.37$0.1329%2.85$45.87
$47.00$46.50Oct 16$0.12$0.38$0.1229%3.17$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 5$0.11$0.11$0.3956%0.28$48.61
$49.50$50.00Oct 9$0.11$0.11$0.3972%0.28$49.61
$48.50$49.00Oct 12$0.22$0.22$0.2850%0.79$48.72
$48.50$49.00Oct 16$0.23$0.23$0.2750%0.85$48.73
$49.00$49.50Oct 23$0.21$0.21$0.2954%0.72$49.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$47.00$46.00Oct 19$0.24$0.24$0.7670%0.32$46.76
$48.00$47.00Oct 19$0.36$0.36$0.6457%0.56$47.64
$46.50$46.00Nov 13$0.17$0.17$0.3366%0.52$46.33

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$0.3036.9%32.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2936.9%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.74% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.15$0.21$0.36$48.14$48.860.74%
$48.00Oct 5$0.49$0.05$0.54$47.46$48.541.12%
$49.00Oct 5$0.04$0.60$0.64$48.36$49.641.32%
$48.50Oct 7$0.45$0.50$0.95$47.55$49.451.96%
$47.50Oct 5$0.95$0.02$0.97$46.53$48.472.00%
$48.00Oct 7$0.74$0.29$1.03$46.97$49.032.13%
$49.00Oct 7$0.26$0.81$1.07$47.93$50.072.21%
$49.50Oct 5$0.02$1.08$1.10$48.40$50.602.27%
$47.50Oct 7$1.11$0.17$1.28$46.22$48.782.64%
$49.50Oct 7$0.15$1.19$1.34$48.16$50.842.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.08% of stock, avg 3.33%)

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$0.04$0.02$0.06$47.44$49.06
$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
$49.00$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
$50.00$46.00Oct 7$0.09$0.04$0.13$45.87$50.13
$51.00$47.00Oct 7$0.04$0.10$0.14$46.86$51.14
$50.00$46.50Oct 7$0.09$0.06$0.15$46.35$50.15
$50.00$47.00Oct 7$0.09$0.10$0.19$46.81$50.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 6$0.30$0.2036%1.50$46.20$51.80
44/4552/52Nov 6$0.25$0.2546%1.00$44.75$51.75
45/4652/52Nov 6$0.26$0.2443%1.08$45.24$51.76
46/4652/52Nov 13$0.31$0.1932%1.63$46.19$51.81
46/4652/53Nov 13$0.28$0.2238%1.27$46.22$52.78
44/4552/52Nov 13$0.26$0.2442%1.08$44.74$51.76
46/4652/52Nov 13$0.29$0.2136%1.38$45.71$51.79
46/4650/51Oct 23$0.26$0.2442%1.08$46.24$50.76
46/4652/52Nov 6$0.27$0.2339%1.17$45.73$51.77
46/4652/52Nov 13$0.29$0.2135%1.38$46.21$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.12$0.3850%3.17
$48.50$49.00$49.50Oct 5$0.09$0.4138%4.56
$48.00$48.50$49.00Oct 5$0.23$0.2769%1.17
$50.00$51.00$52.00Oct 12$0.07$0.9316%13.29
$47.00$48.00$49.00Oct 19$0.13$0.8725%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.13$0.3750%2.85
$48.50$49.00$49.50Oct 5$0.09$0.4138%4.56
$48.00$48.50$49.00Oct 5$0.23$0.2769%1.17
$48.50$49.00$49.50Oct 7$0.07$0.4328%6.14
$46.00$47.00$48.00Oct 19$0.12$0.8822%7.33

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 $-0.54, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$50.00$51.001:2Oct 19-$0.18$0.82
$51.00$52.001:2Oct 19-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.54$1.46
$49.50$49.001:2Oct 5-$0.12$0.38
$51.00$50.001:2Oct 7-$0.69$0.31
$51.00$50.001:2Oct 5-$0.79$0.21
$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. 79 found (best yield 4.01%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Nov 13$1.940.462.2%4.01%6.22%441
$49.00Nov 13$2.150.491.2%4.44%5.62%1558
$48.50Nov 13$2.380.520.1%4.91%5.06%733
$50.00Nov 13$1.740.423.2%3.59%6.83%6472
$50.50Nov 13$1.550.394.3%3.20%7.47%631
$51.00Nov 13$1.380.365.3%2.85%8.16%223393
$51.50Nov 13$1.230.336.3%2.54%8.88%4343
$52.00Nov 13$1.090.317.4%2.25%9.62%552.9K
$49.00Nov 6$1.880.481.2%3.88%5.06%12134
$49.50Nov 6$1.670.452.2%3.45%5.66%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 135,542
Total Puts 86,044
Put/Call Ratio 0.63
Net Difference 49,498

Prior's Put/Call Breakdown

Total Calls 175,060
Total Puts 66,049
Put/Call Ratio 0.38
Net Difference 109,011

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