Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.74 +0.38%
◀ 10/6 11:45 ▶

Option Volume

Detail
ℹ
Current (10/06 11:45am) 186,693
Calls: 136,447 (73%)
Puts: 50,246 (27%)
Prior (10/05) 238,558
Calls: 145,348 (61%)
Puts: 93,210 (39%)
Current vs Prior -21.74%
Calls: -6.12% (Calls)
Puts: -46.09% (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 -51.94%
Calls: -45.45%
Puts: -63.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:45am) $11.15M
Calls: $8.17M (73%)
Puts: $2.98M (27%)
Prior (10/05) $11.44M
Calls: $7.71M (67%)
Puts: $3.73M (33%)
Current vs Prior -2.51%
Calls: +6.00%
Puts: -20.11%
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 -49.60%
Calls: -50.72%
Puts: -46.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:45am) 0.37
Prior (10/05) 0.64
Current vs Prior -42.58%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -36.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:45am) 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% | 3.00%3.00% | 4.97%4.97% | 11.63%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -18.19% | -10.21%-10.21% | -3.56%-3.56% | -1.24%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -4.80% | -5.69%+20.67% | +5.36%-21.14% | -6.32%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -18.19% | -10.21%-10.21% | -3.56%-3.56% | -1.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 1.37%
Calls: 2.00% | 1.35%
Puts: 1.96% | 1.39%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior -34.87% | -46.06%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -68.92% | -62.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($8.17M). Extreme bullish P/C ratio of 0.37 - heavy call buying (136,447 calls vs 50,246 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
11:45BULLISHBULLISHBULLISH
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 410 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.132.14$2.130.5%4.7K0.4628.0K
$40.00Oct 238.908.95$8.930.6%--0.9747
$49.00Oct 301.691.70$1.690.6%9190.506.7K
$40.50Oct 238.408.45$8.430.6%--0.96152
$48.00Oct 161.521.53$1.530.7%1.1K0.6255.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 301.331.34$1.340.7%3830.4123.7K
$49.00Nov 202.562.58$2.570.8%810.491.3K
$55.00Oct 166.256.30$6.280.8%40.9437
$50.50Oct 232.432.45$2.440.8%180.6614
$50.00Oct 302.372.39$2.380.8%130.59430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 70.120.13$0.137.7%6.2K0.226.6K
$50.00Oct 70.070.08$0.0812.5%10.3K0.136.4K
$49.00Oct 70.250.26$0.263.8%7.8K0.395.8K
$48.50Oct 70.490.50$0.502.0%4.2K0.614.2K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.110.12$0.128.3%5.2K0.211.6K
$48.50Oct 70.250.26$0.263.8%2.1K0.391.8K
$49.00Oct 70.500.51$0.512.0%3.6K0.61797
$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. 235 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 79.5510.10$9.825.6%11.003
$40.00Oct 78.659.05$8.854.5%231.0021
$40.50Oct 78.108.60$8.356.0%231.0020
$41.00Oct 77.608.15$7.887.0%11.009
$41.50Oct 77.107.65$7.387.5%71.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 95.155.30$5.232.9%--1.0024
$55.00Oct 95.856.30$6.077.4%31.008
$54.00Oct 74.855.40$5.1310.7%10.991
$53.00Oct 74.104.40$4.257.1%10.991
$52.00Oct 73.253.30$3.281.5%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 177.9K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.180.19$0.195.3%13.6K0.2234.0K
$50.00Oct 70.070.08$0.0812.5%10.3K0.136.4K
$50.00Oct 160.610.62$0.621.6%8.6K0.3463.8K
$49.00Oct 70.250.26$0.263.8%7.8K0.395.8K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.110.12$0.128.3%5.2K0.211.6K
$47.50Oct 70.040.05$0.0520.0%4.4K0.102.0K
$49.00Oct 70.500.51$0.512.0%3.6K0.61797
$49.00Oct 301.801.82$1.811.1%3.4K0.501.4K
$48.50Oct 301.551.57$1.561.3%3.1K0.461.3K

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. 180 found (best R:R 6.69, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$56.00Nov 20$0.13$0.87$0.1321%6.69$55.13
$48.50$49.00Nov 6$0.22$0.28$0.2254%1.27$48.72
$50.00$51.00Nov 20$0.38$0.62$0.3846%1.63$50.38
$53.00$54.00Nov 20$0.22$0.78$0.2229%3.55$53.22
$53.00$54.00Nov 6$0.17$0.83$0.1725%4.88$53.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Nov 6$0.32$0.18$0.3270%0.56$51.68
$52.50$52.00Nov 13$0.33$0.17$0.3370%0.52$52.17
$49.50$49.00Oct 9$0.31$0.19$0.3168%0.61$49.19
$46.00$45.00Oct 21$0.13$0.87$0.1319%6.69$45.87
$47.50$47.00Nov 13$0.18$0.32$0.1839%1.78$47.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.07, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.20$0.20$2.8081%0.07$51.20
$50.00$51.00Oct 13$0.20$0.20$0.8070%0.25$50.20
$49.50$50.00Oct 9$0.12$0.12$0.3868%0.32$49.62
$50.00$51.00Oct 14$0.22$0.22$0.7869%0.28$50.22
$49.00$49.50Oct 9$0.18$0.18$0.3256%0.56$49.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.26$0.26$3.7478%0.07$46.74
$47.00$45.00Oct 20$0.33$0.33$1.6773%0.20$46.67
$48.00$47.00Nov 20$0.42$0.42$0.5858%0.72$47.58
$48.00$47.00Oct 13$0.27$0.27$0.7365%0.37$47.73
$48.00$47.00Oct 20$0.34$0.34$0.6661%0.52$47.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.21)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2333.6%32.7%
$48.50Oct 7Oct 9$0.2432.5%31.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2133.6%32.7%
$48.50Oct 7Oct 9$0.2032.5%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.56% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.50$0.26$0.76$47.74$49.261.56%
$49.00Oct 7$0.26$0.51$0.77$48.23$49.771.58%
$48.00Oct 7$0.86$0.12$0.98$47.02$48.982.01%
$49.50Oct 7$0.13$0.88$1.01$48.49$50.512.07%
$48.50Oct 9$0.74$0.46$1.20$47.30$49.702.46%
$49.00Oct 9$0.49$0.72$1.21$47.79$50.212.48%
$49.50Oct 9$0.31$1.03$1.34$48.16$50.842.75%
$47.50Oct 7$1.30$0.05$1.35$46.15$48.852.77%
$48.00Oct 9$1.06$0.29$1.35$46.65$49.352.77%
$50.00Oct 7$0.08$1.33$1.41$48.59$51.412.89%

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$0.12$0.16$47.84$51.16
$49.50$47.00Oct 7$0.13$0.03$0.16$46.84$49.66
$51.00$47.00Oct 9$0.08$0.11$0.19$46.81$51.19
$53.00$46.00Oct 13$0.07$0.12$0.19$45.81$53.19
$50.50$46.50Oct 9$0.12$0.07$0.19$46.31$50.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.29$0.2138%1.38$45.71$52.29
44/4552/52Nov 13$0.26$0.2444%1.08$44.74$52.26
44/4552/53Nov 6$0.22$0.2851%0.79$44.78$52.72
46/4652/53Nov 6$0.25$0.2545%1.00$45.75$52.75
45/4652/52Nov 13$0.27$0.2341%1.17$45.23$52.27
46/4652/53Nov 13$0.27$0.2341%1.17$45.73$52.77
46/4652/52Nov 6$0.26$0.2442%1.08$45.74$52.26
44/4552/53Nov 13$0.24$0.2646%0.92$44.76$52.74
44/4552/52Nov 6$0.23$0.2748%0.85$44.77$52.23
46/4752/53Nov 6$0.28$0.2238%1.27$46.72$52.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Oct 20$0.09$0.9121%10.11
$48.00$49.00$50.00Oct 14$0.17$0.8333%4.88
$47.00$48.00$49.00Oct 13$0.18$0.8234%4.56
$49.00$50.00$51.00Oct 13$0.15$0.8529%5.67
$49.00$50.00$51.00Oct 14$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.24$3.7620%15.67
$48.50$49.00$49.50Oct 9$0.05$0.4526%9.00
$47.00$48.00$49.00Oct 13$0.18$0.8234%4.56
$47.50$48.00$48.50Oct 7$0.07$0.4330%6.14
$48.00$48.50$49.00Oct 7$0.11$0.3940%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.37, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.39$0.61
$48.00$49.001:2Oct 13-$0.21$0.79
$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-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.37$0.63
$49.00$48.001:2Oct 13-$0.07$0.93
$49.00$48.001:2Oct 14-$0.10$0.90
$49.50$49.001:2Oct 7-$0.14$0.36
$48.00$47.001:2Oct 20-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.37%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Nov 20$2.130.462.6%4.37%6.96%4.7K28.0K
$49.00Nov 20$2.570.510.5%5.27%5.81%91626.5K
$51.00Nov 20$1.740.404.6%3.57%8.21%3779.8K
$52.00Nov 20$1.410.346.7%2.89%9.58%50733.0K
$49.50Nov 13$2.120.481.6%4.35%5.91%1740
$50.00Nov 13$1.910.452.6%3.92%6.50%38204
$49.00Nov 13$2.330.510.5%4.78%5.31%3162
$50.50Nov 13$1.710.423.6%3.51%7.12%1634
$51.00Nov 13$1.530.394.6%3.14%7.78%88299
$53.00Nov 20$1.140.298.7%2.34%11.08%34432.9K

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 136,447
Total Puts 50,246
Put/Call Ratio 0.37
Net Difference 86,201

Prior's Put/Call Breakdown

Total Calls 145,348
Total Puts 93,210
Put/Call Ratio 0.64
Net Difference 52,138

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