Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.69 +0.27%
◀ 10/6 11:50 ▶

Option Volume

Detail
ℹ
Current (10/06 11:50am) 189,536
Calls: 138,328 (73%)
Puts: 51,208 (27%)
Prior (10/05) 242,463
Calls: 146,476 (60%)
Puts: 95,987 (40%)
Current vs Prior -21.83%
Calls: -5.56% (Calls)
Puts: -46.65% (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 -51.21%
Calls: -44.69%
Puts: -62.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:50am) $11.33M
Calls: $8.16M (72%)
Puts: $3.17M (28%)
Prior (10/05) $11.50M
Calls: $7.77M (68%)
Puts: $3.73M (32%)
Current vs Prior -1.47%
Calls: +4.98%
Puts: -14.91%
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 -48.80%
Calls: -50.82%
Puts: -42.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:50am) 0.37
Prior (10/05) 0.66
Current vs Prior -43.51%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -35.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:50am) 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% | 2.98%2.98% | 4.97%4.97% | 11.67%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -18.11% | -10.73%-10.73% | -3.46%-3.46% | -0.96%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -4.71% | -6.24%+19.96% | +5.47%-21.06% | -6.06%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -18.11% | -10.73%-10.73% | -3.46%-3.46% | -0.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 2.76%
Calls: 2.13% | 2.82%
Puts: 3.70% | 2.70%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior -3.95% | +8.66%
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% | -23.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.16M). Extreme bullish P/C ratio of 0.37 - heavy call buying (138,328 calls vs 51,208 puts). P/C ratio dropping 44% - 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
11:50BULLISHBULLISHBULLISH
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 412 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 302.502.51$2.510.4%270.631.1K
$40.00Oct 238.858.90$8.880.6%--0.9747
$40.50Oct 238.358.40$8.380.6%--0.96152
$42.50Oct 236.406.45$6.430.8%--0.9431
$49.00Nov 202.552.57$2.560.8%9320.5126.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.102.11$2.110.5%7100.4310.0K
$49.00Oct 231.541.55$1.550.6%4630.52547
$49.00Nov 202.592.61$2.600.8%810.491.3K
$55.00Oct 166.306.35$6.320.8%40.9437
$50.00Oct 302.412.43$2.420.8%130.59430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 70.110.12$0.128.3%6.2K0.216.6K
$50.00Oct 70.060.07$0.0714.3%10.5K0.126.4K
$49.00Oct 70.230.24$0.244.2%7.9K0.375.8K
$48.50Oct 70.460.47$0.472.1%4.9K0.594.2K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%4.4K0.112.0K
$48.00Oct 70.120.13$0.137.7%5.2K0.231.6K
$48.50Oct 70.260.27$0.273.7%2.4K0.411.8K
$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. 236 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 99.7010.00$9.853.0%51.00152
$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%10.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.303.35$3.331.5%--1.0010
$53.00Oct 74.104.40$4.257.1%11.001
$54.00Oct 74.855.40$5.1310.7%11.001
$54.00Oct 95.155.35$5.253.8%--1.0024
$55.00Oct 95.856.35$6.108.2%31.008

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 180.6K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.180.19$0.195.3%13.7K0.2134.0K
$50.00Oct 70.060.07$0.0714.3%10.5K0.126.4K
$50.00Oct 160.590.61$0.603.3%8.6K0.3463.8K
$49.00Oct 70.230.24$0.244.2%7.9K0.375.8K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.120.13$0.137.7%5.2K0.231.6K
$47.50Oct 70.050.06$0.0616.7%4.4K0.112.0K
$49.00Oct 70.530.55$0.543.7%3.6K0.63797
$49.00Oct 301.831.85$1.841.1%3.4K0.511.4K
$48.50Oct 301.581.60$1.591.3%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. 181 found (best R:R 4.88, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Nov 20$0.17$0.83$0.1725%4.88$54.17
$54.00$55.00Nov 6$0.12$0.88$0.1220%7.33$54.12
$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
$49.00$50.00Nov 20$0.44$0.56$0.4451%1.27$49.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.50$50.00Nov 13$0.26$0.24$0.2659%0.92$50.24
$51.00$50.50Nov 6$0.30$0.20$0.3064%0.67$50.70
$43.00$42.00Nov 20$0.13$0.87$0.1316%6.69$42.87
$47.50$47.00Oct 19$0.14$0.36$0.1433%2.57$47.36
$49.00$48.50Oct 9$0.25$0.25$0.2557%1.00$48.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.20$0.20$2.8081%0.07$51.20
$49.00$50.00Oct 14$0.36$0.36$0.6454%0.56$49.36
$49.00$49.50Oct 12$0.19$0.19$0.3156%0.61$49.19
$50.00$51.00Oct 13$0.19$0.19$0.8171%0.23$50.19
$49.50$50.00Oct 30$0.21$0.21$0.2955%0.72$49.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.28$0.28$3.7278%0.08$46.72
$47.00$45.00Oct 20$0.34$0.34$1.6672%0.20$46.66
$48.00$47.00Nov 20$0.43$0.43$0.5757%0.75$47.57
$46.00$45.00Nov 20$0.30$0.30$0.7069%0.43$45.70
$48.00$47.00Oct 13$0.28$0.28$0.7264%0.39$47.72

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%33.0%
$48.50Oct 7Oct 9$0.2432.0%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2033.2%33.0%
$48.50Oct 7Oct 9$0.2232.0%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.52% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.47$0.27$0.74$47.76$49.241.52%
$49.00Oct 7$0.24$0.54$0.78$48.22$49.781.60%
$48.00Oct 7$0.82$0.13$0.95$47.05$48.951.95%
$49.50Oct 7$0.12$0.92$1.04$48.46$50.542.14%
$48.50Oct 9$0.71$0.49$1.20$47.30$49.702.46%
$49.00Oct 9$0.47$0.74$1.21$47.79$50.212.49%
$47.50Oct 7$1.25$0.06$1.31$46.19$48.812.69%
$48.00Oct 9$1.02$0.30$1.32$46.68$49.322.71%
$49.50Oct 9$0.30$1.07$1.37$48.13$50.872.81%
$50.00Oct 7$0.07$1.37$1.44$48.56$51.442.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 3.59%)

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$0.06$0.10$47.40$51.10
$50.00$47.00Oct 7$0.07$0.03$0.10$46.90$50.10
$50.00$47.50Oct 7$0.07$0.06$0.13$47.37$50.13
$51.00$46.50Oct 9$0.08$0.07$0.15$46.35$51.15
$49.50$47.00Oct 7$0.12$0.03$0.15$46.85$49.65
$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
$49.50$47.50Oct 7$0.12$0.06$0.18$47.32$49.68
$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. 84 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.30$0.2038%1.50$46.20$52.80
46/4652/52Nov 13$0.31$0.1935%1.63$46.19$52.31
46/4652/53Nov 13$0.28$0.2241%1.27$45.72$52.78
44/4552/53Nov 13$0.25$0.2546%1.00$44.75$52.75
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
45/4652/53Nov 13$0.26$0.2444%1.08$45.24$52.76
45/4652/52Nov 13$0.27$0.2341%1.17$45.23$52.27
45/4652/52Nov 6$0.26$0.2442%1.08$45.24$51.76
46/4752/52Nov 6$0.31$0.1932%1.63$46.69$51.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 14.38, 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$0.8332%4.88
$48.00$49.00$50.00Oct 13$0.19$0.8135%4.26
$53.00$55.00$57.00Oct 19$0.07$1.938%27.57
$50.00$51.00$52.00Oct 13$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.26$3.7421%14.38
$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 9$0.06$0.4426%7.33
$46.00$47.00$48.00Oct 13$0.14$0.8626%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.40, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.33$0.67
$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-$0.10$0.90
$48.00$49.001:2Oct 14-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.40$0.60
$49.00$48.001:2Oct 13-$0.08$0.92
$49.00$48.001:2Oct 14-$0.14$0.86
$49.50$49.001:2Oct 7-$0.16$0.34
$48.00$47.001:2Oct 20-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.24%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.550.510.6%5.24%5.87%93226.5K
$50.00Nov 20$2.110.452.7%4.33%7.02%4.8K28.0K
$51.00Nov 20$1.720.404.7%3.53%8.28%3899.8K
$52.00Nov 20$1.400.346.8%2.88%9.67%50733.0K
$49.50Nov 13$2.090.481.7%4.29%5.96%1740
$50.00Nov 13$1.880.452.7%3.86%6.55%38204
$49.00Nov 13$2.300.510.6%4.72%5.36%3162
$50.50Nov 13$1.680.413.7%3.45%7.17%1634
$51.00Nov 13$1.510.384.7%3.10%7.85%88299
$53.00Nov 20$1.130.298.8%2.32%11.17%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 138,328
Total Puts 51,208
Put/Call Ratio 0.37
Net Difference 87,120

Prior's Put/Call Breakdown

Total Calls 146,476
Total Puts 95,987
Put/Call Ratio 0.66
Net Difference 50,489

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