Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.54 -0.04%
◀ 10/6 12:05 ▶

Option Volume

Detail
ℹ
Current (10/06 12:05pm) 206,237
Calls: 149,608 (73%)
Puts: 56,629 (27%)
Prior (10/05) 253,252
Calls: 151,405 (60%)
Puts: 101,847 (40%)
Current vs Prior -18.56%
Calls: -1.19% (Calls)
Puts: -44.40% (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 -46.91%
Calls: -40.18%
Puts: -59.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 12:05pm) $12.33M
Calls: $8.55M (69%)
Puts: $3.78M (31%)
Prior (10/05) $11.90M
Calls: $7.84M (66%)
Puts: $4.06M (34%)
Current vs Prior +3.58%
Calls: +9.05%
Puts: -6.97%
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 -44.27%
Calls: -48.43%
Puts: -31.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:05pm) 0.38
Prior (10/05) 0.67
Current vs Prior -43.73%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -34.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 12:05pm) 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 2.08% | 2.99%2.99% | 4.94%4.94% | 11.70%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -17.85% | -10.46%-10.46% | -3.96%-3.96% | -0.66%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -4.41% | -5.95%+20.34% | +4.92%-21.47% | -5.77%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -17.85% | -10.46%-10.46% | -3.96%-3.96% | -0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 2.01%
Calls: 2.70% | 1.61%
Puts: 4.69% | 2.41%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior +21.71% | -20.87%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -41.93% | -44.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.55M). Extreme bullish P/C ratio of 0.38 - heavy call buying (149,608 calls vs 56,629 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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 405 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 238.208.25$8.230.6%--0.96152
$42.50Oct 236.256.30$6.280.8%--0.9331
$47.50Oct 302.392.41$2.400.8%270.621.1K
$43.00Oct 165.655.70$5.680.9%260.9514.8K
$43.50Oct 235.305.35$5.320.9%10.91933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 201.731.74$1.740.6%2650.373.4K
$48.00Oct 301.411.42$1.420.7%3880.4323.7K
$49.00Nov 202.662.68$2.670.7%810.501.3K
$55.00Oct 166.456.50$6.480.8%40.9437
$50.00Oct 232.222.24$2.230.9%300.641.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 70.090.10$0.1010.0%6.4K0.186.6K
$50.00Oct 70.050.06$0.0616.7%10.7K0.106.4K
$49.00Oct 70.180.19$0.195.3%8.4K0.315.8K
$48.50Oct 70.360.37$0.372.7%5.5K0.524.2K
$50.50Oct 90.090.10$0.1010.0%8780.1211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$48.00Oct 70.140.15$0.156.7%7.0K0.271.6K
$48.50Oct 70.320.33$0.333.0%3.1K0.481.8K
$46.50Oct 90.070.08$0.0812.5%5920.101.9K
$47.00Oct 90.120.13$0.137.7%1.7K0.1515.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 79.5010.00$9.755.1%11.003
$40.00Oct 78.509.05$8.786.3%231.0021
$40.50Oct 78.008.60$8.307.2%231.0020
$41.00Oct 77.508.15$7.838.3%11.009
$41.50Oct 77.007.65$7.338.9%71.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 94.454.50$4.471.1%--1.0017
$54.00Oct 95.155.55$5.357.5%--1.0024
$55.00Oct 96.306.55$6.433.9%41.008
$57.00Oct 168.408.55$8.481.8%21.008
$54.00Oct 74.855.55$5.2013.5%10.991

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 196.8K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.150.16$0.166.3%14.5K0.1934.0K
$50.00Oct 70.050.06$0.0616.7%10.7K0.106.4K
$50.00Oct 160.540.55$0.551.8%8.8K0.3163.8K
$49.00Oct 70.180.19$0.195.3%8.4K0.315.8K
$51.00Oct 90.060.07$0.0714.3%7.2K0.097.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.140.15$0.156.7%7.0K0.271.6K
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$49.00Oct 70.620.65$0.644.7%3.8K0.69797
$49.00Oct 301.901.92$1.911.0%3.4K0.521.4K
$48.50Oct 70.320.33$0.333.0%3.1K0.481.8K

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 1.50, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$42.00Oct 12$0.20$0.30$0.20100%1.50$41.70
$47.00$48.00Nov 20$0.54$0.46$0.5463%0.85$47.54
$51.00$52.00Nov 20$0.31$0.69$0.3139%2.23$51.31
$53.00$54.00Nov 20$0.21$0.79$0.2128%3.76$53.21
$54.00$55.00Nov 20$0.17$0.83$0.1724%4.88$54.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 30$0.15$0.35$0.1534%2.33$46.85
$51.50$51.00Nov 6$0.33$0.17$0.3368%0.52$51.17
$46.50$46.00Oct 23$0.11$0.39$0.1126%3.55$46.39
$51.50$51.00Nov 13$0.32$0.18$0.3266%0.56$51.18
$47.50$47.00Oct 16$0.14$0.36$0.1433%2.57$47.36

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$0.18$0.18$2.8282%0.06$51.18
$49.00$49.50Oct 9$0.16$0.16$0.3461%0.47$49.16
$49.00$50.00Oct 13$0.32$0.32$0.6857%0.47$49.32
$49.00$49.50Nov 13$0.24$0.24$0.2650%0.92$49.24
$49.00$50.00Oct 14$0.33$0.33$0.6756%0.49$49.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.29$0.29$3.7176%0.08$46.71
$47.00$45.00Oct 20$0.37$0.37$1.6371%0.23$46.63
$48.00$47.00Oct 13$0.31$0.31$0.6961%0.45$47.69
$47.00$46.00Nov 20$0.37$0.37$0.6363%0.59$46.63
$48.00$47.00Nov 20$0.43$0.43$0.5756%0.75$47.57

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2233.7%33.3%
$48.50Oct 7Oct 9$0.2531.4%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.1933.5%33.3%
$48.50Oct 7Oct 9$0.2231.6%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.44% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.37$0.33$0.70$47.80$49.201.44%
$49.00Oct 7$0.19$0.64$0.83$48.17$49.831.71%
$48.00Oct 7$0.69$0.15$0.84$47.16$48.841.73%
$49.50Oct 7$0.10$1.05$1.15$48.35$50.652.37%
$47.50Oct 7$1.11$0.06$1.17$46.33$48.672.41%
$48.50Oct 9$0.62$0.55$1.17$47.33$49.672.41%
$49.00Oct 9$0.41$0.83$1.24$47.76$50.242.55%
$48.00Oct 9$0.92$0.34$1.26$46.74$49.262.60%
$49.50Oct 9$0.25$1.17$1.42$48.08$50.922.93%
$47.50Oct 9$1.28$0.21$1.49$46.01$48.993.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.19% of stock, avg 3.61%)

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
$49.50$47.00Oct 7$0.10$0.03$0.13$46.87$49.63
$51.00$46.50Oct 9$0.07$0.08$0.15$46.35$51.15
$49.50$47.50Oct 7$0.10$0.06$0.16$47.34$49.66
$50.50$46.50Oct 9$0.10$0.08$0.18$46.32$50.68
$53.00$46.00Oct 13$0.06$0.13$0.19$45.81$53.19
$51.00$47.00Oct 9$0.07$0.13$0.20$46.80$51.20
$52.00$46.00Oct 13$0.10$0.13$0.23$45.77$52.23
$50.50$47.00Oct 9$0.10$0.13$0.23$46.77$50.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/53Nov 13$0.29$0.2141%1.38$45.71$52.79
46/4652/53Nov 13$0.30$0.2038%1.50$46.20$52.80
44/4452/53Nov 13$0.24$0.2649%0.92$44.26$52.74
45/4652/53Nov 13$0.26$0.2444%1.08$45.24$52.76
45/4652/52Nov 6$0.25$0.2546%1.00$45.25$52.25
46/4652/52Nov 13$0.30$0.2036%1.50$45.70$51.80
46/4652/52Nov 6$0.28$0.2239%1.27$46.22$52.28
44/4552/53Nov 13$0.24$0.2647%0.92$44.76$52.74
45/4652/53Nov 6$0.23$0.2749%0.85$45.27$52.73
46/4652/52Nov 13$0.31$0.1932%1.63$46.19$51.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 13$0.17$0.8334%4.88
$48.00$49.00$50.00Oct 14$0.16$0.8432%5.25
$48.50$49.00$49.50Oct 9$0.05$0.4525%9.00
$50.00$51.00$52.00Oct 13$0.08$0.9218%11.50
$50.00$51.00$52.00Oct 19$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.26$3.7423%14.38
$42.00$44.00$46.00Oct 13$0.08$1.929%24.00
$47.00$48.00$49.00Oct 13$0.19$0.8135%4.26
$50.00$51.00$52.00Oct 30$0.06$0.9415%15.67
$47.50$48.00$48.50Oct 7$0.09$0.4135%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-1.26, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.26$0.74
$48.00$49.001:2Oct 13-$0.19$0.81
$48.00$48.501:2Oct 7-$0.05$0.45
$47.00$48.001:2Oct 13-$0.47$0.53
$48.00$49.001:2Oct 14-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.55$0.45
$49.00$48.001:2Oct 13-$0.09$0.91
$49.00$48.001:2Oct 14-$0.15$0.85
$49.50$49.001:2Oct 7-$0.23$0.27
$47.00$46.001:2Oct 19-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.09%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.470.500.9%5.09%6.04%1.1K26.5K
$50.00Nov 20$2.040.443.0%4.20%7.21%5.0K28.0K
$51.00Nov 20$1.660.395.1%3.42%8.49%3899.8K
$52.00Nov 20$1.340.337.1%2.76%9.89%51533.0K
$49.50Nov 13$2.000.472.0%4.12%6.10%1740
$49.00Nov 13$2.210.500.9%4.55%5.50%3162
$50.00Nov 13$1.800.433.0%3.71%6.72%41204
$50.50Nov 13$1.600.404.0%3.30%7.33%1634
$51.00Nov 13$1.430.375.1%2.95%8.01%88299
$53.00Nov 20$1.090.289.2%2.25%11.43%54532.9K

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 149,608
Total Puts 56,629
Put/Call Ratio 0.38
Net Difference 92,979

Prior's Put/Call Breakdown

Total Calls 151,405
Total Puts 101,847
Put/Call Ratio 0.67
Net Difference 49,558

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