Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.26 +1.10%
◀ 10/5 11:35 ▶

Option Volume

Detail
ℹ
Current (10/05 11:35am) 226,783
Calls: 138,820 (61%)
Puts: 87,963 (39%)
Prior (10/02) 248,651
Calls: 182,062 (73%)
Puts: 66,589 (27%)
Current vs Prior -8.79%
Calls: -23.75% (Calls)
Puts: +32.10% (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 -41.51%
Calls: -45.41%
Puts: -34.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 11:35am) $10.65M
Calls: $6.94M (65%)
Puts: $3.71M (35%)
Prior (10/02) $13.24M
Calls: $9.99M (75%)
Puts: $3.25M (25%)
Current vs Prior -19.59%
Calls: -30.52%
Puts: +13.99%
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 -53.98%
Calls: -60.23%
Puts: -34.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 11:35am) 0.63
Prior (10/02) 0.37
Current vs Prior +73.25%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +16.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 11:35am) 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 1.43% | 2.57%3.38% | 5.14%5.14% | 11.65%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -35.01% | -15.42%+204.17% | +36.26%-5.66% | -2.31%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -33.30% | -18.45%+44.68% | +10.10%-22.95% | -7.97%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -35.01% | -15.42%+204.17% | +36.26%-5.66% | -2.31%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 1.61%
Calls: 5.71% | 1.59%
Puts: 2.94% | 1.64%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -65.14% | -82.01%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg -32.96% | -55.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.94M). Bullish P/C ratio of 0.63. P/C ratio rising 73% - 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
11:35BULLISHBULLISHBULLISH
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 352 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 167.857.90$7.880.6%--0.9762
$41.00Oct 307.557.60$7.570.7%--0.9385
$41.00Oct 167.357.40$7.380.7%100.977.4K
$41.50Oct 166.856.90$6.880.7%--0.9713
$42.00Oct 306.606.65$6.630.8%610.91200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 236.756.80$6.780.7%--0.92400
$46.50Oct 300.940.95$0.951.1%790.32922
$51.00Oct 72.742.77$2.761.1%10.94108
$49.50Oct 161.801.82$1.811.1%170.651.3K
$50.00Oct 302.672.70$2.691.1%210.63417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.090.10$0.1010.0%9.1K0.314.6K
$48.00Oct 50.340.36$0.355.7%4.2K0.714.3K
$50.00Oct 70.070.08$0.0812.5%2.2K0.111.8K
$49.50Oct 70.120.13$0.137.7%4.0K0.18694
$49.00Oct 70.210.22$0.224.5%3.7K0.281.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.080.09$0.0911.1%13.8K0.291.8K
$48.50Oct 50.330.34$0.342.9%13.6K0.691.5K
$46.50Oct 70.050.06$0.0616.7%4270.09524
$47.00Oct 70.100.11$0.119.1%7750.15745
$47.50Oct 70.190.20$0.205.0%2.2K0.27541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 59.059.75$9.407.4%291.0050
$40.00Oct 58.209.20$8.7011.5%1771.007
$40.50Oct 57.708.65$8.1811.6%1761.002
$41.00Oct 57.207.80$7.508.0%731.001
$41.50Oct 56.707.35$7.039.2%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.653.80$3.724.0%--1.0010
$53.00Oct 94.654.80$4.723.2%31.0016
$54.00Oct 95.255.90$5.5811.6%11.0024
$57.00Oct 57.758.85$8.3013.3%180.99--
$55.00Oct 55.906.85$6.3814.9%290.99--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 219.3K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.020.03$0.0333.3%26.0K0.107.5K
$49.50Oct 50.010.02$0.0250.0%17.0K0.052.5K
$48.50Oct 50.090.10$0.1010.0%9.1K0.314.6K
$50.00Oct 160.500.51$0.512.0%6.2K0.2958.6K
$50.00Oct 90.160.17$0.175.9%5.0K0.1730.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.080.09$0.0911.1%13.8K0.291.8K
$48.50Oct 50.330.34$0.342.9%13.6K0.691.5K
$49.00Oct 50.750.78$0.773.9%4.7K0.90998
$48.50Oct 90.780.79$0.791.3%3.1K0.55525
$47.50Oct 70.190.20$0.205.0%2.2K0.27541

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 16.1%, max 24.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1343.5%35.0%24.2%4.2K4.3K
$48.50Oct 5Nov 1343.1%34.9%23.7%9.1K4.6K
$52.50Nov 6Nov 1337.6%37.4%0.5%1651.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1343.5%35.0%24.2%13.8K1.9K
$48.50Oct 5Nov 1343.1%34.9%23.7%13.6K1.5K
$52.50Nov 6Nov 1337.6%37.4%0.5%--20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 0.61, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$46.50Oct 5$0.31$0.19$0.31100%0.61$46.31
$45.00$46.50Nov 13$1.00$0.50$1.0074%0.50$46.00
$54.00$55.00Nov 13$0.13$0.87$0.1320%6.69$54.13
$53.00$54.00Nov 13$0.17$0.83$0.1724%4.88$53.17
$51.00$51.50Nov 13$0.13$0.37$0.1335%2.85$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 13$0.32$0.18$0.3271%0.56$51.68
$44.00$40.00Oct 19$0.10$3.90$0.1010%39.00$43.90
$47.00$46.50Oct 16$0.12$0.38$0.1231%3.17$46.88
$46.00$45.50Oct 23$0.10$0.40$0.1025%4.00$45.90
$49.00$48.50Oct 7$0.33$0.17$0.3372%0.52$48.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.50$49.00Oct 9$0.20$0.20$0.3054%0.67$48.70
$48.50$49.00Nov 13$0.25$0.25$0.2549%1.00$48.75
$50.00$50.50Nov 6$0.19$0.19$0.3160%0.61$50.19
$50.50$51.00Nov 13$0.18$0.18$0.3262%0.56$50.68
$51.50$52.00Nov 13$0.15$0.15$0.3568%0.43$51.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.50Nov 13$0.21$0.21$0.2962%0.72$46.79
$48.00$47.50Nov 6$0.24$0.24$0.2654%0.92$47.76
$45.50$45.00Nov 13$0.15$0.15$0.3571%0.43$45.35
$48.00$47.00Oct 19$0.39$0.39$0.6155%0.64$47.61
$47.50$47.00Oct 16$0.18$0.18$0.3262%0.56$47.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2843.1%32.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2743.1%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.91% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.00Oct 5$0.35$0.09$0.44$47.56$48.440.91%
$48.50Oct 5$0.10$0.34$0.44$48.06$48.940.91%
$47.50Oct 5$0.78$0.02$0.80$46.70$48.301.66%
$49.00Oct 5$0.03$0.77$0.80$48.20$49.801.66%
$48.00Oct 7$0.63$0.36$0.99$47.01$48.992.05%
$48.50Oct 7$0.38$0.61$0.99$47.51$49.492.05%
$49.00Oct 7$0.22$0.94$1.16$47.84$50.162.40%
$47.50Oct 7$0.98$0.20$1.18$46.32$48.682.45%
$49.50Oct 5$0.02$1.25$1.27$48.23$50.772.63%
$47.00Oct 5$1.27$0.01$1.28$45.72$48.282.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.10% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$47.50Oct 5$0.03$0.02$0.05$47.45$49.05
$50.00$46.00Oct 7$0.08$0.04$0.12$45.88$50.12
$50.00$46.50Oct 7$0.08$0.06$0.14$46.36$50.14
$49.00$48.00Oct 5$0.03$0.09$0.12$47.88$49.12
$48.50$47.50Oct 5$0.10$0.02$0.12$47.38$48.62
$48.50$48.00Oct 5$0.10$0.09$0.19$47.81$48.69
$49.50$46.00Oct 7$0.13$0.04$0.17$45.83$49.67
$50.00$47.00Oct 7$0.08$0.11$0.19$46.81$50.19
$49.50$46.50Oct 7$0.13$0.06$0.19$46.31$49.69
$50.50$46.00Oct 9$0.11$0.10$0.21$45.79$50.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.50, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 13$0.30$0.2039%1.50$45.20$51.80
44/4552/52Nov 13$0.28$0.2242%1.27$44.72$51.78
44/4452/52Nov 13$0.26$0.2445%1.08$44.24$51.76
46/4652/52Nov 13$0.30$0.2036%1.50$45.70$51.80
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
46/4652/52Nov 6$0.29$0.2136%1.38$46.21$51.79
45/4652/52Nov 13$0.26$0.2442%1.08$45.24$52.26
46/4652/52Nov 6$0.27$0.2340%1.17$45.73$51.77
44/4552/52Nov 13$0.24$0.2645%0.92$44.76$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.18$0.3262%1.78
$48.00$48.50$49.00Oct 5$0.18$0.3261%1.78
$47.00$47.50$48.00Oct 5$0.06$0.4429%7.33
$50.00$51.00$52.00Oct 12$0.06$0.9415%15.67
$48.50$49.00$49.50Oct 5$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.18$0.3262%1.78
$48.00$48.50$49.00Oct 5$0.18$0.3261%1.78
$48.50$49.00$49.50Oct 5$0.05$0.4526%9.00
$47.00$47.50$48.00Oct 5$0.06$0.4427%7.33
$48.00$48.50$49.00Oct 7$0.08$0.4231%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.69, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$47.501:2Oct 5-$0.29$0.21
$48.00$48.501:2Oct 7-$0.13$0.37
$48.50$49.001:2Oct 7-$0.06$0.44
$50.00$51.001:2Oct 19-$0.15$0.85
$49.00$50.001:2Oct 19-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.69$1.31
$49.50$49.001:2Oct 5-$0.29$0.21
$48.50$48.001:2Oct 7-$0.11$0.39
$51.00$50.001:2Oct 7-$0.84$0.16
$48.00$47.001:2Oct 19-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.25%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 13$2.050.481.5%4.25%5.78%1558
$48.50Nov 13$2.280.510.5%4.72%5.22%733
$49.50Nov 13$1.840.452.6%3.81%6.38%441
$50.00Nov 13$1.640.413.6%3.40%7.00%6472
$50.50Nov 13$1.460.384.6%3.03%7.67%631
$51.00Nov 13$1.270.355.7%2.63%8.31%223393
$51.50Nov 13$1.160.326.7%2.40%9.12%4343
$48.50Nov 6$2.020.510.5%4.19%4.68%3954
$49.00Nov 6$1.790.471.5%3.71%5.24%12134
$49.50Nov 6$1.580.432.6%3.27%5.84%1055

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 138,820
Total Puts 87,963
Put/Call Ratio 0.63
Net Difference 50,857

Prior's Put/Call Breakdown

Total Calls 182,062
Total Puts 66,589
Put/Call Ratio 0.37
Net Difference 115,473

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