Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.62 +0.11%
◀ 10/6 11:55 ▶

Option Volume

Detail
ℹ
Current (10/06 11:55am) 194,102
Calls: 141,676 (73%)
Puts: 52,426 (27%)
Prior (10/05) 245,295
Calls: 147,743 (60%)
Puts: 97,552 (40%)
Current vs Prior -20.87%
Calls: -4.11% (Calls)
Puts: -46.26% (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 -50.03%
Calls: -43.36%
Puts: -62.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 11:55am) $11.56M
Calls: $8.15M (70%)
Puts: $3.42M (30%)
Prior (10/05) $11.73M
Calls: $7.88M (67%)
Puts: $3.85M (33%)
Current vs Prior -1.41%
Calls: +3.34%
Puts: -11.16%
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 -47.74%
Calls: -50.88%
Puts: -38.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 11:55am) 0.37
Prior (10/05) 0.66
Current vs Prior -43.96%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -35.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 11:55am) 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 2.02% | 2.96%2.96% | 4.98%4.98% | 11.64%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -20.42% | -11.22%-11.22% | -3.32%-3.32% | -1.17%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -7.40% | -6.75%+19.31% | +5.62%-20.95% | -6.25%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -20.42% | -11.22%-11.22% | -3.32%-3.32% | -1.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 2.15%
Calls: 4.88% | 3.03%
Puts: 5.26% | 1.28%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior +66.78% | -15.35%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -20.43% | -40.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.15M). Extreme bullish P/C ratio of 0.37 - heavy call buying (141,676 calls vs 52,426 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
11:55BULLISHBULLISHBULLISH
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 412 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 167.707.75$7.730.6%120.977.4K
$41.50Oct 237.307.35$7.320.7%--0.9534
$41.50Oct 167.207.25$7.230.7%--0.9715
$43.00Oct 235.855.90$5.880.9%--0.93174
$49.50Oct 231.091.10$1.100.9%2330.423.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.132.14$2.130.5%1.3K0.4310.0K
$48.50Oct 231.321.33$1.330.8%2020.47590
$49.00Nov 202.622.64$2.630.8%810.491.3K
$50.00Oct 302.452.47$2.460.8%130.60430
$47.50Oct 301.181.19$1.190.8%230.382.0K

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
$50.00Oct 70.050.06$0.0616.7%10.5K0.116.4K
$49.50Oct 70.100.11$0.119.1%6.2K0.196.6K
$49.00Oct 70.200.21$0.214.8%8.0K0.355.8K
$48.50Oct 70.400.42$0.414.9%5.2K0.564.2K
$50.50Oct 90.100.11$0.119.1%8780.1311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$48.00Oct 70.120.13$0.137.7%5.2K0.241.6K
$48.50Oct 70.290.30$0.303.3%2.6K0.431.8K
$46.50Oct 90.070.08$0.0812.5%5890.091.9K
$47.00Oct 90.110.12$0.128.3%1.7K0.1415.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 79.5510.10$9.825.6%11.003
$40.00Oct 78.609.05$8.825.1%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
$53.00Oct 94.354.45$4.402.3%--1.0017
$54.00Oct 95.155.45$5.305.7%--1.0024
$55.00Oct 96.306.45$6.382.4%41.008
$54.00Oct 74.855.45$5.1511.7%10.991
$53.00Oct 74.104.45$4.288.2%10.991

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 185.0K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.160.17$0.175.9%13.9K0.2034.0K
$50.00Oct 70.050.06$0.0616.7%10.5K0.116.4K
$50.00Oct 160.570.58$0.571.8%8.6K0.3363.8K
$49.00Oct 70.200.21$0.214.8%8.0K0.355.8K
$51.00Oct 90.070.08$0.0812.5%7.1K0.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.120.13$0.137.7%5.2K0.241.6K
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$49.00Oct 70.560.59$0.575.3%3.6K0.65797
$49.00Oct 301.871.89$1.881.1%3.4K0.511.4K
$48.50Oct 301.611.63$1.621.2%3.1K0.471.3K

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. 177 found (best R:R 0.85, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$43.50Oct 9$0.27$0.23$0.2798%0.85$43.27
$45.00$46.50Nov 13$1.00$0.50$1.0076%0.50$46.00
$54.00$55.00Nov 20$0.17$0.83$0.1724%4.88$54.17
$52.00$53.00Nov 20$0.26$0.74$0.2634%2.85$52.26
$48.00$50.00Oct 21$0.89$1.11$0.8959%1.25$48.89
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 7$0.27$0.23$0.2765%0.85$48.73
$46.50$46.00Oct 23$0.11$0.39$0.1126%3.55$46.39
$47.00$46.50Nov 6$0.16$0.34$0.1635%2.13$46.84
$46.50$46.00Oct 30$0.13$0.37$0.1329%2.85$46.37
$47.00$46.50Oct 30$0.15$0.35$0.1533%2.33$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.19$0.19$2.8181%0.07$51.19
$49.00$49.50Oct 30$0.23$0.23$0.2751%0.85$49.23
$49.00$49.50Nov 13$0.24$0.24$0.2650%0.92$49.24
$50.00$51.00Oct 13$0.18$0.18$0.8272%0.22$50.18
$49.50$50.00Oct 16$0.17$0.17$0.3361%0.52$49.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.29$0.29$3.7177%0.08$46.71
$47.00$45.00Oct 20$0.36$0.36$1.6471%0.22$46.64
$46.00$45.00Nov 20$0.30$0.30$0.7069%0.43$45.70
$47.00$46.00Nov 20$0.36$0.36$0.6463%0.56$46.64
$48.00$47.00Nov 20$0.42$0.42$0.5857%0.72$47.58

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$0.2232.9%32.6%
$48.50Oct 7Oct 9$0.2531.6%32.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2132.9%32.6%
$48.50Oct 7Oct 9$0.2131.6%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.46% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.41$0.30$0.71$47.79$49.211.46%
$49.00Oct 7$0.21$0.57$0.78$48.22$49.781.60%
$48.00Oct 7$0.75$0.13$0.88$47.12$48.881.81%
$49.50Oct 7$0.11$0.98$1.09$48.41$50.592.24%
$48.50Oct 9$0.66$0.51$1.17$47.33$49.672.41%
$49.00Oct 9$0.43$0.78$1.21$47.79$50.212.49%
$47.50Oct 7$1.18$0.06$1.24$46.26$48.742.55%
$48.00Oct 9$0.98$0.32$1.30$46.70$49.302.67%
$49.50Oct 9$0.27$1.12$1.39$48.11$50.892.86%
$50.00Oct 7$0.06$1.43$1.49$48.51$51.493.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.19% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$47.00Oct 7$0.06$0.03$0.09$46.91$50.09
$50.00$47.50Oct 7$0.06$0.06$0.12$47.38$50.12
$51.00$46.50Oct 9$0.08$0.08$0.16$46.34$51.16
$49.50$47.00Oct 7$0.11$0.03$0.14$46.86$49.64
$49.50$47.50Oct 7$0.11$0.06$0.17$47.33$49.67
$50.50$46.50Oct 9$0.11$0.08$0.19$46.31$50.69
$51.00$47.00Oct 9$0.08$0.12$0.20$46.80$51.20
$53.00$46.00Oct 13$0.07$0.13$0.20$45.80$53.20
$50.00$48.00Oct 7$0.06$0.13$0.19$47.81$50.19
$50.50$47.00Oct 9$0.11$0.12$0.23$46.77$50.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 6$0.27$0.2343%1.17$45.23$51.77
46/4652/52Nov 6$0.30$0.2036%1.50$46.20$51.80
46/4652/52Nov 13$0.30$0.2035%1.50$46.20$52.30
46/4652/52Nov 13$0.28$0.2238%1.27$45.72$52.28
46/4652/52Nov 13$0.31$0.1932%1.63$46.19$51.81
44/4552/52Nov 13$0.25$0.2544%1.00$44.75$52.25
45/4652/52Nov 6$0.24$0.2646%0.92$45.26$52.24
46/4652/53Nov 13$0.28$0.2238%1.27$46.22$52.78
46/4652/52Nov 6$0.27$0.2339%1.17$45.73$51.77
46/4652/52Nov 13$0.29$0.2135%1.38$45.71$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 13.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$55.00$57.00Oct 19$0.06$1.948%32.33
$49.00$50.00$51.00Oct 13$0.14$0.8628%6.14
$49.00$49.50$50.00Oct 7$0.05$0.4524%9.00
$47.50$48.00$48.50Oct 9$0.05$0.4524%9.00
$48.50$49.00$49.50Oct 7$0.10$0.4037%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.27$3.7322%13.81
$48.00$48.50$49.00Oct 7$0.10$0.4042%4.00
$47.00$48.00$49.00Oct 14$0.18$0.8232%4.56
$46.00$47.00$48.00Oct 13$0.14$0.8626%6.14
$47.50$48.00$48.50Oct 12$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.28, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.28$0.72
$48.00$49.001:2Oct 13-$0.18$0.82
$48.00$49.001:2Oct 14-$0.26$0.74
$49.00$50.001:2Oct 13-$0.06$0.94
$48.00$48.501:2Oct 7-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.45$0.55
$49.00$48.001:2Oct 13-$0.06$0.94
$49.00$48.001:2Oct 14-$0.15$0.85
$49.50$49.001:2Oct 7-$0.16$0.34
$48.00$47.001:2Oct 20-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.16%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.510.510.8%5.16%5.94%1.0K26.5K
$50.00Nov 20$2.070.452.8%4.26%7.10%4.8K28.0K
$51.00Nov 20$1.690.394.9%3.48%8.37%3899.8K
$52.00Nov 20$1.370.347.0%2.82%9.77%50733.0K
$49.00Nov 13$2.270.510.8%4.67%5.45%3162
$49.50Nov 13$2.050.471.8%4.22%6.03%1740
$50.00Nov 13$1.840.442.8%3.78%6.62%38204
$50.50Nov 13$1.650.413.9%3.39%7.26%1634
$53.00Nov 20$1.110.299.0%2.28%11.29%34432.9K
$51.00Nov 13$1.470.384.9%3.02%7.92%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 141,676
Total Puts 52,426
Put/Call Ratio 0.37
Net Difference 89,250

Prior's Put/Call Breakdown

Total Calls 147,743
Total Puts 97,552
Put/Call Ratio 0.66
Net Difference 50,191

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