Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.26 +1.11%
◀ 10/5 12:15 ▶

Option Volume

Detail
ℹ
Current (10/05 12:15pm) 259,241
Calls: 154,940 (60%)
Puts: 104,301 (40%)
Prior (10/02) 286,569
Calls: 201,842 (70%)
Puts: 84,727 (30%)
Current vs Prior -9.54%
Calls: -23.24% (Calls)
Puts: +23.10% (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 -33.14%
Calls: -39.07%
Puts: -21.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 12:15pm) $12.29M
Calls: $8.29M (67%)
Puts: $4.00M (33%)
Prior (10/02) $15.49M
Calls: $10.96M (71%)
Puts: $4.53M (29%)
Current vs Prior -20.69%
Calls: -24.39%
Puts: -11.72%
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 -46.91%
Calls: -52.51%
Puts: -29.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 12:15pm) 0.67
Prior (10/02) 0.42
Current vs Prior +60.37%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +23.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 12:15pm) 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 1.37% | 2.53%3.38% | 5.18%5.18% | 11.69%
Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs Prior -37.83% | -16.79%+204.17% | +37.36%-4.90% | -1.97%
Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%
Current vs 7-Day Avg -36.20% | -19.77%+44.68% | +10.99%-22.33% | -7.64%
Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%
Current vs 7-Day Eod -37.83% | -16.79%+204.17% | +37.36%-4.90% | -1.97%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 2.45%
Calls: 8.82% | 3.23%
Puts: 6.25% | 1.67%
Prior 12.42% | 8.95%
Calls: 11.11% | 9.33%
Puts: 13.73% | 8.57%
Current vs Prior -39.29% | -72.63%
Prior 7-Day Avg 6.46% | 3.63%
Calls: 6.76% | 3.52%
Puts: 6.16% | 3.74%
Current vs 7-Day Avg +16.74% | -32.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.29M). Bullish P/C ratio of 0.67. P/C ratio rising 60% - 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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
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 367 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 302.242.25$2.250.4%1090.591.1K
$39.00Oct 239.409.45$9.430.5%--0.9794
$47.50Oct 161.571.58$1.580.6%2030.621.9K
$41.00Oct 167.357.40$7.380.7%150.977.4K
$41.50Oct 236.957.00$6.980.7%--0.9429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 161.821.83$1.830.5%250.651.3K
$48.50Oct 231.511.52$1.520.7%2470.51455
$50.00Oct 302.702.72$2.710.7%220.63417
$49.00Oct 121.211.22$1.210.8%120.639
$48.50Oct 161.201.21$1.210.8%5090.521.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 50.070.08$0.0812.5%10.5K0.284.6K
$48.00Oct 50.320.35$0.348.8%4.4K0.724.3K
$50.00Oct 70.060.07$0.0714.3%2.3K0.101.8K
$49.50Oct 70.110.12$0.128.3%4.0K0.17694
$49.00Oct 70.200.21$0.214.8%4.1K0.281.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.070.08$0.0812.5%26.2K0.281.8K
$48.50Oct 50.310.33$0.326.3%13.9K0.721.5K
$46.50Oct 70.050.06$0.0616.7%4390.09524
$47.00Oct 70.100.11$0.119.1%7800.16745
$47.50Oct 70.180.19$0.195.3%2.4K0.26541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 59.059.65$9.356.4%311.0050
$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 73.603.85$3.736.7%--1.0010
$53.00Oct 94.704.80$4.752.1%31.0016
$54.00Oct 95.405.90$5.658.8%11.0024
$57.00Oct 57.758.85$8.3013.3%240.99--
$55.00Oct 55.906.85$6.3814.9%330.99--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 251.0K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 50.010.02$0.0250.0%27.4K0.077.5K
$49.50Oct 50.010.02$0.0250.0%17.4K0.052.5K
$48.50Oct 50.070.08$0.0812.5%10.5K0.284.6K
$50.00Oct 160.510.52$0.521.9%9.3K0.2958.6K
$50.00Oct 90.160.17$0.175.9%5.1K0.1730.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 50.070.08$0.0812.5%26.2K0.281.8K
$48.50Oct 50.310.33$0.326.3%13.9K0.721.5K
$49.00Oct 50.740.77$0.763.9%4.8K0.93998
$48.50Oct 90.780.79$0.791.3%3.3K0.55525
$47.50Oct 70.180.19$0.195.3%2.4K0.26541

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 18.6%, max 19.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1342.3%35.4%19.6%4.5K4.3K
$48.50Oct 5Nov 1341.4%35.2%17.6%10.5K4.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Oct 5Nov 1342.3%35.4%19.6%26.2K1.9K
$48.50Oct 5Nov 1341.4%35.2%17.6%14.0K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 2.85, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.50$41.00Oct 12$0.13$0.37$0.13100%2.85$40.63
$45.00$46.50Nov 13$1.00$0.50$1.0074%0.50$46.00
$54.00$55.00Nov 13$0.14$0.86$0.1420%6.14$54.14
$50.00$51.00Oct 30$0.29$0.71$0.2937%2.45$50.29
$51.50$52.00Nov 6$0.11$0.39$0.1130%3.55$51.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$40.00Oct 19$0.10$3.90$0.1010%39.00$43.90
$50.50$50.00Nov 6$0.30$0.20$0.3064%0.67$50.20
$46.00$45.50Oct 23$0.10$0.40$0.1025%4.00$45.90
$46.50$46.00Nov 6$0.15$0.35$0.1534%2.33$46.35
$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. 88 found (best R:R 0.67, 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
$48.50$49.00Oct 7$0.16$0.16$0.3458%0.47$48.66
$48.50$49.00Oct 9$0.19$0.19$0.3155%0.61$48.69
$49.00$49.50Oct 12$0.15$0.15$0.3563%0.43$49.15
$49.50$50.00Oct 12$0.11$0.11$0.3971%0.28$49.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 19$0.40$0.40$0.6055%0.67$47.60
$47.00$46.50Nov 6$0.20$0.20$0.3062%0.67$46.80
$48.00$47.50Nov 6$0.24$0.24$0.2654%0.92$47.76
$47.50$47.00Nov 13$0.22$0.22$0.2858%0.79$47.28
$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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.83% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 5$0.08$0.32$0.40$48.10$48.900.83%
$48.00Oct 5$0.34$0.08$0.42$47.58$48.420.87%
$49.00Oct 5$0.02$0.76$0.78$48.22$49.781.62%
$47.50Oct 5$0.78$0.02$0.80$46.70$48.301.66%
$48.00Oct 7$0.62$0.35$0.97$47.03$48.972.01%
$48.50Oct 7$0.37$0.60$0.97$47.53$49.472.01%
$49.00Oct 7$0.21$0.93$1.14$47.86$50.142.36%
$47.50Oct 7$0.97$0.19$1.16$46.34$48.662.40%
$47.00Oct 5$1.26$0.01$1.27$45.73$48.272.63%
$49.50Oct 5$0.02$1.25$1.27$48.23$50.772.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.08% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$47.50Oct 5$0.02$0.02$0.04$47.46$49.04
$50.00$46.00Oct 7$0.07$0.04$0.11$45.89$50.11
$49.00$48.00Oct 5$0.02$0.08$0.10$47.90$49.10
$48.50$47.50Oct 5$0.08$0.02$0.10$47.40$48.60
$50.00$46.50Oct 7$0.07$0.06$0.13$46.37$50.13
$48.50$48.00Oct 5$0.08$0.08$0.16$47.84$48.66
$49.50$46.00Oct 7$0.12$0.04$0.16$45.84$49.66
$50.00$47.00Oct 7$0.07$0.11$0.18$46.82$50.18
$49.50$46.50Oct 7$0.12$0.06$0.18$46.32$49.68
$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. 71 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4651/52Nov 6$0.28$0.2240%1.27$45.22$51.28
45/4652/52Nov 6$0.25$0.2546%1.00$45.25$52.25
44/4552/52Nov 13$0.27$0.2341%1.17$44.73$51.77
45/4652/52Nov 13$0.28$0.2238%1.27$45.22$51.78
46/4651/52Nov 6$0.29$0.2136%1.38$45.71$51.29
44/4552/52Nov 13$0.25$0.2544%1.00$44.75$52.25
46/4652/52Nov 6$0.26$0.2442%1.08$45.74$52.26
44/4452/52Nov 13$0.25$0.2544%1.00$44.25$51.75
44/4451/52Nov 6$0.24$0.2646%0.92$44.26$51.24
44/4452/52Nov 6$0.21$0.2951%0.72$44.29$52.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.18$0.3264%1.78
$48.00$48.50$49.00Oct 5$0.20$0.3065%1.50
$50.00$51.00$52.00Oct 19$0.07$0.9316%13.29
$47.50$48.00$48.50Oct 9$0.05$0.4523%9.00
$51.00$52.00$53.00Oct 30$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.50$48.00$48.50Oct 5$0.18$0.3265%1.78
$48.00$48.50$49.00Oct 5$0.20$0.3065%1.50
$48.50$49.00$49.50Oct 5$0.05$0.4524%9.00
$47.00$48.00$49.00Oct 19$0.13$0.8725%6.69
$48.00$48.50$49.00Oct 7$0.08$0.4232%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. 128 found (best net $-0.62, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$47.501:2Oct 5-$0.30$0.20
$48.00$48.501:2Oct 7-$0.12$0.38
$47.50$48.001:2Oct 7-$0.27$0.23
$49.00$50.001:2Oct 19-$0.27$0.73
$51.00$52.001:2Oct 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Oct 5-$0.62$1.38
$49.50$49.001:2Oct 5-$0.27$0.23
$48.50$48.001:2Oct 7-$0.10$0.40
$48.00$47.001:2Oct 19-$0.26$0.74
$51.00$50.001:2Oct 7-$0.84$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.79%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Nov 13$2.310.510.5%4.79%5.28%733
$49.00Nov 13$2.080.481.5%4.31%5.84%2958
$49.50Nov 13$1.870.452.6%3.87%6.44%441
$50.00Nov 13$1.670.423.6%3.46%7.07%6872
$50.50Nov 13$1.500.394.6%3.11%7.75%631
$51.00Nov 13$1.340.355.7%2.78%8.45%259393
$51.50Nov 13$1.190.336.7%2.47%9.18%5043
$52.00Nov 13$1.050.307.8%2.18%9.93%562.9K
$48.50Nov 6$2.040.510.5%4.23%4.72%4354
$49.00Nov 6$1.810.471.5%3.75%5.28%15134

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 154,940
Total Puts 104,301
Put/Call Ratio 0.67
Net Difference 50,639

Prior's Put/Call Breakdown

Total Calls 201,842
Total Puts 84,727
Put/Call Ratio 0.42
Net Difference 117,115

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