Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.53 -0.06%
◀ 10/6 12:10 ▶

Option Volume

Detail
ℹ
Current (10/06 12:10pm) 208,447
Calls: 150,659 (72%)
Puts: 57,788 (28%)
Prior (10/05) 255,916
Calls: 152,846 (60%)
Puts: 103,070 (40%)
Current vs Prior -18.55%
Calls: -1.43% (Calls)
Puts: -43.93% (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 -46.34%
Calls: -39.76%
Puts: -58.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 12:10pm) $12.51M
Calls: $8.67M (69%)
Puts: $3.84M (31%)
Prior (10/05) $12.01M
Calls: $8.11M (68%)
Puts: $3.90M (32%)
Current vs Prior +4.16%
Calls: +6.93%
Puts: -1.62%
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 -43.44%
Calls: -47.69%
Puts: -30.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:10pm) 0.38
Prior (10/05) 0.67
Current vs Prior -43.12%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -33.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 12:10pm) 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% | 4.97%4.97% | 11.64%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -17.84% | -10.44%-10.44% | -3.54%-3.54% | -1.16%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -4.39% | -5.93%+20.36% | +5.38%-21.13% | -6.25%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -17.84% | -10.44%-10.44% | -3.54%-3.54% | -1.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.27% | 2.82%
Calls: 5.41% | 3.23%
Puts: 3.13% | 2.41%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior +40.46% | +11.02%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -32.98% | -21.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.67M). Extreme bullish P/C ratio of 0.38 - heavy call buying (150,659 calls vs 57,788 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
12:10BULLISHBULLISHBULLISH
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 409 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 309.759.80$9.780.5%--0.9669
$41.00Oct 307.807.85$7.820.6%--0.9484
$41.00Oct 237.707.75$7.730.6%--0.9682
$48.50Oct 231.501.51$1.510.7%230.523.7K
$48.00Nov 202.972.99$2.980.7%4710.5615.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 231.911.92$1.920.5%240.59206
$47.00Nov 201.731.74$1.740.6%2650.383.4K
$49.50Oct 161.591.60$1.600.6%530.621.3K
$48.50Oct 231.351.36$1.360.7%2020.48590
$49.00Nov 202.662.68$2.670.7%810.501.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 70.090.10$0.1010.0%6.4K0.176.6K
$50.00Oct 70.050.06$0.0616.7%10.7K0.106.4K
$49.00Oct 70.180.19$0.195.3%8.5K0.315.8K
$48.50Oct 70.360.38$0.375.4%5.6K0.514.2K
$50.50Oct 90.090.10$0.1010.0%9130.1211.8K
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%3.1K0.491.8K
$46.50Oct 90.070.08$0.0812.5%5930.101.9K
$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. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 79.509.90$9.704.1%61.003
$40.00Oct 78.508.95$8.735.2%261.0021
$40.50Oct 78.008.50$8.256.1%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 168.358.55$8.452.4%31.008
$54.00Oct 75.005.55$5.2810.4%10.991

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 199.0K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.150.16$0.166.3%14.5K0.1834.0K
$50.00Oct 70.050.06$0.0616.7%10.7K0.106.4K
$50.00Oct 160.540.55$0.551.8%8.9K0.3163.8K
$49.00Oct 70.180.19$0.195.3%8.5K0.315.8K
$51.00Oct 90.060.07$0.0714.3%7.2K0.087.5K
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 70.630.65$0.643.1%3.8K0.69797
$49.00Oct 301.901.92$1.911.0%3.4K0.521.4K
$48.50Oct 70.320.33$0.333.0%3.1K0.491.8K

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. 180 found (best R:R 1.17, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$42.00Oct 12$0.23$0.27$0.23100%1.17$41.73
$45.00$46.00Nov 20$0.65$0.35$0.6574%0.54$45.65
$47.00$47.50Nov 13$0.26$0.24$0.2663%0.92$47.26
$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
$52.00$51.50Nov 13$0.32$0.18$0.3269%0.56$51.68
$46.50$46.00Oct 23$0.11$0.39$0.1127%3.55$46.39
$46.50$46.00Oct 30$0.13$0.37$0.1330%2.85$46.37
$47.00$46.50Oct 16$0.11$0.39$0.1127%3.55$46.89
$47.50$47.00Oct 19$0.15$0.35$0.1535%2.33$47.35

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
$50.00$51.00Oct 13$0.18$0.18$0.8273%0.22$50.18
$49.00$49.50Oct 9$0.15$0.15$0.3562%0.43$49.15
$50.00$50.50Oct 16$0.13$0.13$0.3769%0.35$50.13
$50.00$51.00Oct 14$0.19$0.19$0.8172%0.23$50.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$43.00Oct 14$0.29$0.29$3.7176%0.08$46.71
$48.00$47.00Oct 13$0.32$0.32$0.6861%0.47$47.68
$47.00$45.00Oct 20$0.36$0.36$1.6470%0.22$46.64
$47.00$46.00Nov 20$0.37$0.37$0.6362%0.59$46.63
$48.00$47.00Oct 14$0.32$0.32$0.6860%0.47$47.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.2134.5%33.0%
$48.50Oct 7Oct 9$0.2531.2%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.1934.5%33.0%
$48.50Oct 7Oct 9$0.2231.2%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.44% of stock, avg 7.36%)

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$0.40$0.83$1.23$47.77$50.232.53%
$48.00Oct 9$0.91$0.35$1.26$46.74$49.262.60%
$49.50Oct 9$0.25$1.18$1.43$48.07$50.932.95%
$47.50Oct 9$1.27$0.21$1.48$46.02$48.983.05%

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$0.14$0.20$45.80$53.20
$51.00$47.00Oct 9$0.07$0.13$0.20$46.80$51.20
$50.50$47.00Oct 9$0.10$0.13$0.23$46.77$50.73
$52.00$46.00Oct 13$0.10$0.14$0.24$45.76$52.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Nov 13$0.31$0.1936%1.63$45.69$51.81
44/4452/52Nov 13$0.26$0.2444%1.08$44.24$51.76
46/4652/52Nov 13$0.29$0.2138%1.38$45.71$52.29
44/4552/52Nov 13$0.27$0.2341%1.17$44.73$51.77
46/4652/53Nov 13$0.27$0.2341%1.17$45.73$52.77
45/4652/52Nov 6$0.26$0.2443%1.08$45.24$51.76
44/4452/52Nov 13$0.24$0.2647%0.92$44.26$52.24
45/4652/53Nov 6$0.23$0.2749%0.85$45.27$52.73
45/4652/52Nov 13$0.28$0.2238%1.27$45.22$51.78
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. 93 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$50.00$51.00Oct 13$0.13$0.8727%6.69
$48.00$49.00$50.00Oct 13$0.18$0.8234%4.56
$49.00$50.00$51.00Oct 20$0.10$0.9021%9.00
$48.00$49.00$50.00Oct 14$0.17$0.8332%4.88
$49.00$50.00$51.00Oct 14$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.26$3.7423%14.38
$47.00$48.00$49.00Oct 13$0.18$0.8235%4.56
$47.00$48.00$49.00Oct 14$0.17$0.8333%4.88
$47.50$48.00$48.50Oct 7$0.09$0.4137%4.56
$50.00$51.00$52.00Oct 30$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-1.26, 158 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$49.001:2Oct 14-$0.25$0.75
$49.00$50.001:2Oct 13-$0.06$0.94
$48.00$48.501:2Oct 7-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.53$0.47
$49.00$48.001:2Oct 13-$0.10$0.90
$49.00$48.001:2Oct 14-$0.17$0.83
$49.50$49.001:2Oct 7-$0.23$0.27
$47.00$46.001:2Oct 13$0.00$1.00

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$2.470.501.0%5.09%6.06%1.3K26.5K
$50.00Nov 20$2.030.443.0%4.18%7.21%5.0K28.0K
$51.00Nov 20$1.660.395.1%3.42%8.51%3899.8K
$52.00Nov 20$1.340.337.2%2.76%9.91%52333.0K
$49.50Nov 13$2.000.472.0%4.12%6.12%1740
$49.00Nov 13$2.210.501.0%4.55%5.52%3162
$50.00Nov 13$1.800.433.0%3.71%6.74%41204
$50.50Nov 13$1.610.404.1%3.32%7.38%1634
$51.00Nov 13$1.430.375.1%2.95%8.04%88299
$53.00Nov 20$1.080.289.2%2.23%11.44%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 150,659
Total Puts 57,788
Put/Call Ratio 0.38
Net Difference 92,871

Prior's Put/Call Breakdown

Total Calls 152,846
Total Puts 103,070
Put/Call Ratio 0.67
Net Difference 49,776

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