Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.27 +1.12%
◀ 10/5 12:00 ▶

Option Volume

Detail
ℹ
Current (10/05 12:00pm) 249,540
Calls: 149,657 (60%)
Puts: 99,883 (40%)
Prior (10/02) 272,277
Calls: 196,027 (72%)
Puts: 76,250 (28%)
Current vs Prior -8.35%
Calls: -23.65% (Calls)
Puts: +30.99% (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 -35.64%
Calls: -41.15%
Puts: -25.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 12:00pm) $11.78M
Calls: $7.85M (67%)
Puts: $3.93M (33%)
Prior (10/02) $14.33M
Calls: $10.31M (72%)
Puts: $4.02M (28%)
Current vs Prior -17.79%
Calls: -23.91%
Puts: -2.10%
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 -49.09%
Calls: -55.05%
Puts: -30.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 12:00pm) 0.67
Prior (10/02) 0.39
Current vs Prior +71.58%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +22.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 12:00pm) 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% | 2.55%3.36% | 5.16%5.16% | 11.71%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -35.02% | -16.12%+202.24% | +36.79%-5.30% | -1.81%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -33.32% | -19.13%+43.76% | +10.53%-22.66% | -7.49%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -35.02% | -16.12%+202.24% | +36.79%-5.30% | -1.81%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 1.63%
Calls: 5.56% | 1.59%
Puts: 9.09% | 1.67%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -41.06% | -81.79%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg +13.34% | -55.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.85M). Bullish P/C ratio of 0.67. P/C ratio rising 72% - 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
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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 362 of results (avg 3.3%, 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 237.457.50$7.480.7%--0.9582
$41.00Oct 167.357.40$7.380.7%120.977.4K
$41.50Oct 236.957.00$6.980.7%--0.9429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 236.756.80$6.780.7%--0.92400
$49.50Oct 302.372.39$2.380.8%30.5965
$54.00Oct 235.805.85$5.820.9%--0.9017
$49.50Oct 232.092.11$2.101.0%10.61207
$47.50Oct 231.031.04$1.041.0%8750.40960

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.080.09$0.0911.1%10.0K0.304.6K
$48.00Oct 50.350.37$0.365.6%4.3K0.704.3K
$49.50Oct 70.100.11$0.119.1%4.0K0.16694
$50.00Oct 70.060.07$0.0714.3%2.2K0.101.8K
$49.00Oct 70.200.21$0.214.8%4.0K0.281.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.080.09$0.0911.1%23.1K0.301.8K
$48.50Oct 50.310.34$0.339.1%13.9K0.701.5K
$46.50Oct 70.050.06$0.0616.7%4380.09524
$47.00Oct 70.100.11$0.119.1%7800.15745
$47.50Oct 70.190.20$0.205.0%2.3K0.26541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 59.059.65$9.356.4%301.0050
$40.00Oct 58.159.20$8.6812.1%1771.007
$40.50Oct 57.658.65$8.1512.3%1761.002
$41.00Oct 57.157.80$7.488.7%731.001
$41.50Oct 56.657.35$7.0010.0%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.603.80$3.705.4%--1.0010
$53.00Oct 94.704.80$4.752.1%31.0016
$54.00Oct 95.255.90$5.5811.6%11.0024
$57.00Oct 57.758.85$8.3013.3%210.99--
$55.00Oct 55.906.85$6.3814.9%330.99--

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 241.8K, top 27.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.020.03$0.0333.3%27.3K0.107.5K
$49.50Oct 50.010.02$0.0250.0%17.1K0.052.5K
$48.50Oct 50.080.09$0.0911.1%10.0K0.304.6K
$50.00Oct 160.500.51$0.512.0%8.7K0.2958.6K
$50.00Oct 90.150.16$0.166.3%5.1K0.1730.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.080.09$0.0911.1%23.1K0.301.8K
$48.50Oct 50.310.34$0.339.1%13.9K0.701.5K
$49.00Oct 50.740.77$0.763.9%4.8K0.90998
$48.50Oct 90.770.79$0.782.6%3.2K0.54525
$47.50Oct 70.190.20$0.205.0%2.3K0.26541

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 26.5%, max 33.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1347.3%35.5%33.4%4.4K4.3K
$48.50Oct 5Nov 1342.1%35.3%19.4%10.0K4.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1346.9%35.4%32.5%23.2K1.9K
$48.50Oct 5Nov 1342.5%35.3%20.6%13.9K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.56, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$46.50Oct 5$0.32$0.18$0.32100%0.56$46.32
$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
$50.00$51.00Oct 30$0.29$0.71$0.2937%2.45$50.29
$52.00$53.00Oct 30$0.16$0.84$0.1623%5.25$52.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$51.00$50.50Nov 6$0.32$0.18$0.3267%0.56$50.68
$48.50$48.00Oct 5$0.24$0.26$0.2470%1.08$48.26
$46.00$45.00Oct 19$0.15$0.85$0.1522%5.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Oct 12$0.14$0.14$0.8678%0.16$50.14
$49.50$50.00Oct 9$0.10$0.10$0.4075%0.25$49.60
$48.50$49.00Oct 7$0.17$0.17$0.3357%0.52$48.67
$49.00$49.50Oct 9$0.14$0.14$0.3665%0.39$49.14
$49.50$50.00Oct 16$0.15$0.15$0.3565%0.43$49.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.50Nov 13$0.21$0.21$0.2961%0.72$46.79
$47.50$47.00Nov 6$0.22$0.22$0.2858%0.79$47.28
$47.50$47.00Nov 13$0.22$0.22$0.2858%0.79$47.28
$48.00$47.00Oct 19$0.39$0.39$0.6155%0.64$47.61
$45.50$45.00Nov 6$0.14$0.14$0.3673%0.39$45.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 5Oct 7$0.2942.1%32.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.87% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.09$0.33$0.42$48.08$48.920.87%
$48.00Oct 5$0.36$0.09$0.45$47.55$48.450.93%
$49.00Oct 5$0.03$0.76$0.79$48.21$49.791.64%
$47.50Oct 5$0.79$0.03$0.82$46.68$48.321.70%
$48.50Oct 7$0.38$0.60$0.98$47.52$49.482.03%
$48.00Oct 7$0.63$0.36$0.99$47.01$48.992.05%
$49.00Oct 7$0.21$0.93$1.14$47.86$50.142.36%
$47.50Oct 7$0.97$0.20$1.17$46.33$48.672.42%
$47.00Oct 5$1.27$0.01$1.28$45.72$48.282.65%
$49.50Oct 5$0.02$1.27$1.29$48.21$50.792.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.12% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$47.50Oct 5$0.03$0.03$0.06$47.44$49.06
$50.00$46.00Oct 7$0.07$0.04$0.11$45.89$50.11
$50.00$46.50Oct 7$0.07$0.06$0.13$46.37$50.13
$49.00$48.00Oct 5$0.03$0.09$0.12$47.88$49.12
$48.50$47.50Oct 5$0.09$0.03$0.12$47.38$48.62
$49.50$46.00Oct 7$0.11$0.04$0.15$45.85$49.65
$48.50$48.00Oct 5$0.09$0.09$0.18$47.82$48.68
$49.50$46.50Oct 7$0.11$0.06$0.17$46.33$49.67
$50.00$47.00Oct 7$0.07$0.11$0.18$46.82$50.18
$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. 74 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 6$0.25$0.2546%1.00$45.25$52.25
45/4652/52Nov 6$0.26$0.2442%1.08$45.24$51.76
44/4552/52Nov 13$0.25$0.2544%1.00$44.75$52.25
44/4452/52Nov 6$0.21$0.2952%0.72$44.29$52.21
45/4651/52Nov 6$0.27$0.2340%1.17$45.23$51.27
44/4552/52Nov 13$0.26$0.2442%1.08$44.74$51.76
45/4652/52Nov 13$0.26$0.2441%1.08$45.24$52.26
45/4652/52Nov 13$0.27$0.2339%1.17$45.23$51.77
44/4452/52Nov 6$0.22$0.2848%0.79$44.28$51.72
44/4552/52Nov 6$0.22$0.2849%0.79$44.78$52.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.16$0.3460%2.12
$48.50$49.00$49.50Oct 5$0.05$0.4525%9.00
$50.00$51.00$52.00Oct 19$0.07$0.9316%13.29
$50.00$51.00$52.00Oct 30$0.06$0.9414%15.67
$48.00$48.50$49.00Oct 7$0.08$0.4232%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.18$0.3261%1.78
$48.00$48.50$49.00Oct 5$0.19$0.3160%1.63
$47.50$48.00$48.50Oct 7$0.08$0.4231%5.25
$47.00$47.50$48.00Oct 9$0.05$0.4520%9.00
$48.00$48.50$49.00Oct 7$0.09$0.4132%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.64, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$47.501:2Oct 5-$0.31$0.19
$48.00$48.501:2Oct 7-$0.13$0.37
$50.00$51.001:2Oct 19-$0.16$0.84
$49.00$50.001:2Oct 19-$0.27$0.73
$51.00$52.001:2Oct 19-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.64$1.36
$49.50$49.001:2Oct 5-$0.25$0.25
$51.00$50.001:2Oct 7-$0.83$0.17
$48.50$48.001:2Oct 7-$0.12$0.38
$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. 76 found (best yield 4.31%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 13$2.080.481.5%4.31%5.82%2958
$49.50Nov 13$1.870.452.5%3.87%6.42%441
$48.50Nov 13$2.300.510.5%4.76%5.24%733
$50.00Nov 13$1.670.413.6%3.46%7.04%6872
$50.50Nov 13$1.490.384.6%3.09%7.71%631
$51.00Nov 13$1.330.355.7%2.76%8.41%259393
$51.50Nov 13$1.180.336.7%2.44%9.14%5043
$52.00Nov 13$1.050.307.7%2.18%9.90%562.9K
$48.50Nov 6$2.030.510.5%4.21%4.68%4054
$49.00Nov 6$1.800.471.5%3.73%5.24%14134

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 149,657
Total Puts 99,883
Put/Call Ratio 0.67
Net Difference 49,774

Prior's Put/Call Breakdown

Total Calls 196,027
Total Puts 76,250
Put/Call Ratio 0.39
Net Difference 119,777

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