Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.89 +0.67%
◀ 10/6 11:25 ▶

Option Volume

Detail
ℹ
Current (10/06 11:25am) 163,657
Calls: 119,567 (73%)
Puts: 44,090 (27%)
Prior (10/05) 216,604
Calls: 131,289 (61%)
Puts: 85,315 (39%)
Current vs Prior -24.44%
Calls: -8.93% (Calls)
Puts: -48.32% (Puts)
Prior 7-Day Total 2,719,296
Calls: 1,750,793 (64%)
Puts: 968,503 (36%)
Prior 7-Day Average 388,470
Calls: 250,113 (64%)
Puts: 138,357 (36%)
Current vs Prior 7-Day Avg -57.87%
Calls: -52.19%
Puts: -68.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:25am) $10.55M
Calls: $8.02M (76%)
Puts: $2.52M (24%)
Prior (10/05) $10.37M
Calls: $7.22M (70%)
Puts: $3.16M (30%)
Current vs Prior +1.66%
Calls: +11.15%
Puts: -20.04%
Prior 7-Day Total $154.87M
Calls: $116.08M (75%)
Puts: $38.79M (25%)
Prior 7-Day Average $22.12M
Calls: $16.58M (75%)
Puts: $5.54M (25%)
Current vs Prior 7-Day Avg -52.33%
Calls: -51.62%
Puts: -54.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:25am) 0.37
Prior (10/05) 0.65
Current vs Prior -43.25%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -36.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:25am) 2,392,530
Calls: 1,384,721 (58%)
Puts: 1,007,809 (42%)
Prior (10/05) 1,666,556
Calls: 996,675 (60%)
Puts: 669,881 (40%)
Current vs Prior +43.56%
Prior 7-Day Total 12,879,767
Calls: 7,699,319 (60%)
Puts: 5,180,448 (40%)
Prior 7-Day Average 1,839,966
Calls: 1,099,902 (60%)
Puts: 740,064 (40%)
Current vs Prior 7-Day Avg +30.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.11% | 3.03%3.03% | 4.99%4.99% | 11.64%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -16.83% | -9.26%-9.26% | -3.06%-3.06% | -1.20%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -3.22% | -4.69%+21.95% | +5.91%-20.74% | -6.28%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -16.83% | -9.26%-9.26% | -3.06%-3.06% | -1.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 1.98%
Calls: 5.00% | 2.41%
Puts: 2.33% | 1.54%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior +20.72% | -22.05%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -42.40% | -45.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.02M) vs puts ($2.52M). Extreme bullish P/C ratio of 0.37 - heavy call buying (119,567 calls vs 44,090 puts). P/C ratio dropping 43% - sentiment shifting bullish. Rising open interest (up 44%) indicates new positions being established.

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
11:25BULLISHBULLISHBULLISH
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 386 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 238.058.10$8.070.6%--0.9682
$43.00Oct 166.006.05$6.030.8%130.9614.8K
$43.50Oct 165.505.55$5.530.9%--0.9575
$49.00Oct 161.061.07$1.070.9%3.2K0.5024.9K
$48.50Oct 302.032.05$2.041.0%960.564.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 161.711.72$1.720.6%160.645.5K
$47.00Nov 201.611.62$1.620.6%2490.353.4K
$51.00Oct 302.952.97$2.960.7%--0.661.0K
$48.50Oct 231.201.21$1.210.8%2020.44590
$49.00Oct 161.111.12$1.120.9%2550.504.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 70.090.10$0.1010.0%9.1K0.166.4K
$49.50Oct 70.160.17$0.175.9%6.1K0.276.6K
$49.00Oct 70.310.32$0.323.1%7.3K0.455.8K
$51.00Oct 90.090.10$0.1010.0%4.8K0.127.5K
$51.50Oct 90.060.07$0.0714.3%1.7K0.082.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.080.09$0.0911.1%5.1K0.171.6K
$48.50Oct 70.200.21$0.214.8%2.0K0.331.8K
$49.00Oct 70.420.43$0.432.3%2.8K0.55797
$47.00Oct 90.080.09$0.0911.1%1.7K0.1115.2K
$46.50Oct 90.050.06$0.0616.7%5850.071.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 78.609.15$8.886.2%221.0021
$40.50Oct 78.108.65$8.386.6%231.0020
$39.50Oct 99.359.70$9.523.7%21.00405
$41.50Oct 77.107.65$7.387.5%60.997
$42.50Oct 76.106.65$6.388.6%--0.9995
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.103.15$3.131.6%--1.0010
$53.00Oct 74.104.15$4.131.2%11.001
$54.00Oct 74.855.40$5.1310.7%11.001
$54.00Oct 95.105.15$5.131.0%--1.0024
$53.00Oct 94.104.20$4.152.4%--0.9517

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 155.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.230.24$0.244.2%9.3K0.2534.0K
$50.00Oct 70.090.10$0.1010.0%9.1K0.166.4K
$50.00Oct 160.660.67$0.671.5%7.8K0.3663.8K
$49.00Oct 70.310.32$0.323.1%7.3K0.455.8K
$49.50Oct 70.160.17$0.175.9%6.1K0.276.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.080.09$0.0911.1%5.1K0.171.6K
$47.50Oct 70.040.05$0.0520.0%4.3K0.092.0K
$49.00Oct 301.731.76$1.751.7%3.4K0.491.4K
$48.50Oct 301.491.51$1.501.3%3.1K0.451.3K
$49.00Oct 70.420.43$0.432.3%2.8K0.55797

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.5%, max 1.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 7Nov 2039.7%39.1%1.5%13.8K34.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Oct 7Nov 2039.7%39.1%1.5%662.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.56, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$46.00Oct 7$0.32$0.18$0.3298%0.56$45.82
$52.00$53.00Nov 20$0.27$0.73$0.2735%2.70$52.27
$54.00$55.00Nov 20$0.18$0.82$0.1826%4.56$54.18
$48.00$50.00Oct 21$0.96$1.04$0.9662%1.08$48.96
$48.00$49.00Nov 20$0.51$0.49$0.5158%0.96$48.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.00Oct 21$0.12$0.88$0.1218%7.33$45.88
$46.50$46.00Oct 23$0.10$0.40$0.1024%4.00$46.40
$48.00$47.50Oct 19$0.16$0.34$0.1637%2.12$47.84
$47.00$46.50Oct 30$0.14$0.36$0.1431%2.57$46.86
$46.00$45.50Nov 6$0.12$0.38$0.1226%3.17$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.09, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.24$0.24$2.7679%0.09$51.24
$51.00$52.00Oct 13$0.12$0.12$0.8881%0.14$51.12
$49.00$49.50Nov 13$0.25$0.25$0.2548%1.00$49.25
$49.00$50.00Oct 14$0.39$0.39$0.6151%0.64$49.39
$50.00$51.00Oct 13$0.21$0.21$0.7968%0.27$50.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$45.00Oct 20$0.32$0.32$1.6874%0.19$46.68
$47.00$46.00Nov 20$0.35$0.35$0.6565%0.54$46.65
$48.00$47.00Nov 20$0.41$0.41$0.5958%0.69$47.59
$48.00$47.50Nov 13$0.22$0.22$0.2859%0.79$47.78
$45.00$44.00Nov 20$0.23$0.23$0.7776%0.30$44.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 7Oct 9$0.2332.8%32.0%
$49.00Oct 7Oct 9$0.2433.1%33.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 7Oct 9$0.2032.8%32.0%
$49.00Oct 7Oct 9$0.2233.1%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.53% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 7$0.32$0.43$0.75$48.25$49.751.53%
$48.50Oct 7$0.60$0.21$0.81$47.69$49.311.66%
$49.50Oct 7$0.17$0.78$0.95$48.55$50.451.94%
$48.00Oct 7$0.98$0.09$1.07$46.93$49.072.19%
$49.00Oct 9$0.56$0.65$1.21$47.79$50.212.47%
$48.50Oct 9$0.83$0.41$1.24$47.26$49.742.54%
$50.00Oct 7$0.10$1.21$1.31$48.69$51.312.68%
$49.50Oct 9$0.37$0.95$1.32$48.18$50.822.70%
$48.00Oct 9$1.17$0.25$1.42$46.58$49.422.90%
$47.50Oct 7$1.43$0.05$1.48$46.02$48.983.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.14% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Oct 7$0.04$0.03$0.07$46.93$51.07
$51.00$47.50Oct 7$0.04$0.05$0.09$47.41$51.09
$51.00$48.00Oct 7$0.04$0.09$0.13$47.87$51.13
$50.00$47.00Oct 7$0.10$0.03$0.13$46.87$50.13
$50.00$47.50Oct 7$0.10$0.05$0.15$47.35$50.15
$51.00$46.50Oct 9$0.10$0.06$0.16$46.34$51.16
$53.00$46.00Oct 13$0.07$0.11$0.18$45.82$53.18
$50.00$48.00Oct 7$0.10$0.09$0.19$47.81$50.19
$51.00$47.00Oct 9$0.10$0.09$0.19$46.81$51.19
$52.00$46.00Oct 13$0.12$0.11$0.23$45.77$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 6$0.30$0.2036%1.50$46.20$51.80
46/4652/53Nov 13$0.27$0.2341%1.17$45.73$52.77
46/4752/53Nov 13$0.30$0.2035%1.50$46.70$52.80
46/4752/52Nov 6$0.31$0.1933%1.63$46.69$51.81
44/4552/53Nov 13$0.24$0.2647%0.92$44.76$52.74
46/4652/53Nov 6$0.26$0.2442%1.08$46.24$52.76
45/4652/53Nov 13$0.25$0.2544%1.00$45.25$52.75
46/4652/53Nov 13$0.28$0.2238%1.27$46.22$52.78
46/4751/52Oct 23$0.26$0.2441%1.08$46.74$51.26
46/4652/52Nov 6$0.27$0.2339%1.17$45.73$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Oct 13$0.09$0.9121%10.11
$48.00$49.00$50.00Oct 14$0.17$0.8333%4.88
$51.00$52.00$53.00Oct 19$0.06$0.9414%15.67
$47.00$48.00$49.00Oct 13$0.18$0.8233%4.56
$53.00$55.00$57.00Oct 19$0.08$1.929%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 23$0.06$0.9414%15.67
$48.00$48.50$49.00Oct 7$0.10$0.4038%4.00
$48.50$49.00$49.50Oct 9$0.06$0.4426%7.33
$46.00$47.00$48.00Oct 13$0.12$0.8823%7.33
$51.00$52.00$53.00Oct 30$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.27, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.50$0.50
$48.00$49.001:2Oct 13-$0.25$0.75
$49.00$50.001:2Oct 13-$0.08$0.92
$49.00$50.001:2Oct 14-$0.13$0.87
$48.00$49.001:2Oct 14-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.27$0.73
$49.00$48.001:2Oct 14-$0.09$0.91
$49.50$49.001:2Oct 7-$0.08$0.42
$49.00$48.001:2Oct 19-$0.31$0.69
$47.00$46.001:2Oct 13$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.42%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.650.520.2%5.42%5.65%87326.5K
$50.00Nov 20$2.190.462.3%4.48%6.75%4.7K28.0K
$51.00Nov 20$1.800.414.3%3.68%8.00%3019.8K
$52.00Nov 20$1.460.356.4%2.99%9.35%44533.0K
$50.00Nov 13$1.950.462.3%3.99%6.26%38204
$49.50Nov 13$2.140.491.2%4.38%5.62%1640
$49.00Nov 13$2.380.520.2%4.87%5.09%1162
$50.50Nov 13$1.750.423.3%3.58%6.87%1634
$53.00Nov 20$1.190.308.4%2.43%10.84%29132.9K
$51.00Nov 13$1.560.394.3%3.19%7.51%88299

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 119,567
Total Puts 44,090
Put/Call Ratio 0.37
Net Difference 75,477

Prior's Put/Call Breakdown

Total Calls 131,289
Total Puts 85,315
Put/Call Ratio 0.65
Net Difference 45,974

Prior 7-Day Put/Call Summary

Total Calls 1,750,793
Total Puts 968,503
Average Put/Call Ratio 0.58
Ratio Trend Falling

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