Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.80 +0.48%
◀ 10/6 11:40 ▶

Option Volume

Detail
ℹ
Current (10/06 11:40am) 184,239
Calls: 134,942 (73%)
Puts: 49,297 (27%)
Prior (10/05) 233,707
Calls: 142,526 (61%)
Puts: 91,181 (39%)
Current vs Prior -21.17%
Calls: -5.32% (Calls)
Puts: -45.94% (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 -52.57%
Calls: -46.05%
Puts: -64.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:40am) $11.13M
Calls: $8.27M (74%)
Puts: $2.87M (26%)
Prior (10/05) $11.09M
Calls: $7.49M (68%)
Puts: $3.60M (32%)
Current vs Prior +0.39%
Calls: +10.36%
Puts: -20.35%
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 -49.67%
Calls: -50.15%
Puts: -48.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:40am) 0.37
Prior (10/05) 0.64
Current vs Prior -42.90%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -36.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:40am) 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 2.07% | 2.97%2.97% | 4.96%4.96% | 11.64%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -18.29% | -10.93%-10.93% | -3.68%-3.68% | -1.19%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -4.92% | -6.45%+19.69% | +5.23%-21.24% | -6.27%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -18.29% | -10.93%-10.93% | -3.68%-3.68% | -1.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 2.12%
Calls: 3.77% | 1.30%
Puts: 2.08% | 2.94%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior -3.95% | -16.54%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -54.17% | -41.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($8.27M). Extreme bullish P/C ratio of 0.37 - heavy call buying (134,942 calls vs 49,297 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
11:40BULLISHBULLISHBULLISH
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 391 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 238.458.50$8.480.6%--0.96152
$48.50Oct 231.641.65$1.650.6%230.553.7K
$41.00Oct 308.058.10$8.070.6%--0.9484
$42.50Oct 166.406.45$6.430.8%20.9630
$43.00Oct 306.156.20$6.180.8%--0.90148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 231.761.77$1.770.6%240.56206
$49.00Nov 202.542.56$2.550.8%810.491.3K
$55.00Oct 166.206.25$6.230.8%40.9437
$50.50Oct 232.402.42$2.410.8%180.6614
$47.50Oct 301.121.13$1.130.9%230.362.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 70.070.08$0.0812.5%10.3K0.146.4K
$49.50Oct 70.130.14$0.147.1%6.2K0.246.6K
$49.00Oct 70.270.28$0.283.6%7.8K0.415.8K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
$51.50Oct 90.050.06$0.0616.7%1.7K0.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.100.11$0.119.1%5.1K0.201.6K
$48.50Oct 70.230.24$0.244.2%2.1K0.371.8K
$49.00Oct 70.470.48$0.482.1%3.6K0.59797
$46.50Oct 90.060.07$0.0714.3%5890.081.9K
$47.00Oct 90.100.11$0.119.1%1.7K0.1315.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 78.659.05$8.854.5%231.0021
$40.50Oct 78.108.60$8.356.0%231.0020
$41.50Oct 77.107.65$7.387.5%61.007
$42.50Oct 76.106.65$6.388.6%--1.0095
$43.50Oct 75.105.65$5.3810.2%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 95.155.25$5.201.9%--1.0024
$55.00Oct 95.856.25$6.056.6%21.008
$54.00Oct 74.855.40$5.1310.7%10.991
$53.00Oct 74.104.40$4.257.1%10.991
$52.00Oct 73.203.25$3.231.5%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 175.1K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.190.20$0.205.0%13.4K0.2234.0K
$50.00Oct 70.070.08$0.0812.5%10.3K0.146.4K
$50.00Oct 160.620.63$0.631.6%8.5K0.3463.8K
$49.00Oct 70.270.28$0.283.6%7.8K0.415.8K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.100.11$0.119.1%5.1K0.201.6K
$47.50Oct 70.040.05$0.0520.0%4.4K0.102.0K
$49.00Oct 70.470.48$0.482.1%3.6K0.59797
$49.00Oct 301.781.80$1.791.1%3.4K0.501.4K
$48.50Oct 301.531.55$1.541.3%3.1K0.451.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 6.14, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.14$0.86$0.1421%6.14$55.14
$56.00$57.00Nov 20$0.11$0.89$0.1118%8.09$56.11
$48.00$50.00Oct 21$0.93$1.07$0.9361%1.15$48.93
$47.00$48.00Nov 20$0.57$0.43$0.5764%0.75$47.57
$46.50$47.00Nov 6$0.30$0.20$0.3070%0.67$46.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 9$0.16$0.34$0.1641%2.13$48.34
$46.00$45.00Oct 21$0.13$0.87$0.1319%6.69$45.87
$46.00$45.50Nov 13$0.13$0.37$0.1329%2.85$45.87
$50.50$50.00Nov 13$0.28$0.22$0.2858%0.79$50.22
$42.00$41.00Nov 20$0.10$0.90$0.1013%9.00$41.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.07, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.21$0.21$2.7980%0.08$51.21
$49.50$50.00Oct 9$0.13$0.13$0.3767%0.35$49.63
$49.00$49.50Nov 13$0.25$0.25$0.2549%1.00$49.25
$51.50$52.00Nov 13$0.17$0.17$0.3364%0.52$51.67
$49.50$50.00Oct 19$0.19$0.19$0.3158%0.61$49.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.26$0.26$3.7479%0.07$46.74
$47.00$45.00Oct 20$0.33$0.33$1.6773%0.20$46.67
$46.00$45.00Nov 20$0.30$0.30$0.7070%0.43$45.70
$48.00$47.00Nov 20$0.42$0.42$0.5858%0.72$47.58
$47.00$46.00Nov 20$0.35$0.35$0.6564%0.54$46.65

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
$49.00Oct 7Oct 9$0.2333.2%32.9%
$48.50Oct 7Oct 9$0.2432.2%32.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2033.2%32.9%
$48.50Oct 7Oct 9$0.2032.2%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.56% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Oct 7$0.28$0.48$0.76$48.24$49.761.56%
$48.50Oct 7$0.53$0.24$0.77$47.73$49.271.58%
$49.50Oct 7$0.14$0.84$0.98$48.52$50.482.01%
$48.00Oct 7$0.91$0.11$1.02$46.98$49.022.09%
$49.00Oct 9$0.51$0.68$1.19$47.81$50.192.44%
$48.50Oct 9$0.77$0.44$1.21$47.29$49.712.48%
$49.50Oct 9$0.33$1.00$1.33$48.17$50.832.73%
$50.00Oct 7$0.08$1.27$1.35$48.65$51.352.77%
$48.00Oct 9$1.10$0.28$1.38$46.62$49.382.83%
$47.50Oct 7$1.35$0.05$1.40$46.10$48.902.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 3.57%)

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
$50.00$47.00Oct 7$0.08$0.03$0.11$46.89$50.11
$50.00$47.50Oct 7$0.08$0.05$0.13$47.37$50.13
$51.00$46.50Oct 9$0.08$0.07$0.15$46.35$51.15
$51.00$48.00Oct 7$0.04$0.11$0.15$47.85$51.15
$53.00$46.00Oct 13$0.07$0.11$0.18$45.82$53.18
$51.00$47.00Oct 9$0.08$0.11$0.19$46.81$51.19
$50.00$48.00Oct 7$0.08$0.11$0.19$47.81$50.19
$49.50$47.00Oct 7$0.14$0.03$0.17$46.83$49.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.29$0.2138%1.38$46.21$52.79
44/4552/53Nov 13$0.24$0.2646%0.92$44.76$52.74
46/4652/52Nov 6$0.29$0.2136%1.38$46.21$51.79
46/4652/53Nov 6$0.26$0.2442%1.08$46.24$52.76
44/4552/52Nov 6$0.24$0.2645%0.92$44.76$51.74
44/4552/53Nov 6$0.21$0.2951%0.72$44.79$52.71
46/4652/52Nov 6$0.27$0.2339%1.17$45.73$51.77
46/4652/53Nov 6$0.24$0.2645%0.92$45.76$52.74
46/4652/52Nov 6$0.27$0.2339%1.17$46.23$52.27
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. 80 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 14$0.17$0.8333%4.88
$48.00$49.00$50.00Oct 13$0.19$0.8135%4.26
$47.50$48.00$48.50Oct 7$0.06$0.4428%7.33
$46.00$47.00$48.00Oct 20$0.10$0.9020%9.00
$50.00$51.00$52.00Oct 19$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$48.50$49.00Oct 7$0.11$0.3939%3.55
$47.50$48.00$48.50Oct 7$0.07$0.4328%6.14
$47.00$48.00$49.00Oct 13$0.19$0.8133%4.26
$49.00$49.50$50.00Oct 7$0.07$0.4327%6.14
$46.00$47.00$48.00Oct 13$0.13$0.8724%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.30, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.37$0.63
$48.00$49.001:2Oct 13-$0.23$0.77
$49.00$50.001:2Oct 13-$0.06$0.94
$49.00$50.001:2Oct 14-$0.12$0.88
$48.00$49.001:2Oct 14-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.30$0.70
$49.00$48.001:2Oct 13-$0.05$0.95
$49.00$48.001:2Oct 14-$0.10$0.90
$49.50$49.001:2Oct 7-$0.12$0.38
$49.00$48.001:2Oct 19-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.33%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.600.510.4%5.33%5.74%90626.5K
$50.00Nov 20$2.150.462.5%4.41%6.86%4.7K28.0K
$51.00Nov 20$1.750.404.5%3.59%8.09%3739.8K
$52.00Nov 20$1.420.356.6%2.91%9.47%50733.0K
$50.00Nov 13$1.920.452.5%3.93%6.39%38204
$49.00Nov 13$2.350.510.4%4.82%5.23%1162
$49.50Nov 13$2.110.481.4%4.32%5.76%1640
$50.50Nov 13$1.720.423.5%3.52%7.01%1634
$53.00Nov 20$1.150.308.6%2.36%10.96%34432.9K
$51.00Nov 13$1.540.394.5%3.16%7.66%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 134,942
Total Puts 49,297
Put/Call Ratio 0.37
Net Difference 85,645

Prior's Put/Call Breakdown

Total Calls 142,526
Total Puts 91,181
Put/Call Ratio 0.64
Net Difference 51,345

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