Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.56 +0.00%
◀ 10/6 12:15 ▶

Option Volume

Detail
ℹ
Current (10/06 12:15pm) 210,938
Calls: 151,668 (72%)
Puts: 59,270 (28%)
Prior (10/05) 259,241
Calls: 154,940 (60%)
Puts: 104,301 (40%)
Current vs Prior -18.63%
Calls: -2.11% (Calls)
Puts: -43.17% (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 -45.70%
Calls: -39.36%
Puts: -57.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 12:15pm) $12.75M
Calls: $8.83M (69%)
Puts: $3.93M (31%)
Prior (10/05) $12.29M
Calls: $8.29M (67%)
Puts: $4.00M (33%)
Current vs Prior +3.81%
Calls: +6.47%
Puts: -1.69%
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 -42.35%
Calls: -46.77%
Puts: -29.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:15pm) 0.39
Prior (10/05) 0.67
Current vs Prior -41.95%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -32.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 12:15pm) 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 2.06% | 2.97%2.97% | 4.94%4.94% | 11.70%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -18.70% | -11.11%-11.11% | -4.00%-4.00% | -0.70%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -5.40% | -6.64%+19.46% | +4.88%-21.51% | -5.81%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -18.70% | -11.11%-11.11% | -4.00%-4.00% | -0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 1.41%
Calls: 5.26% | 1.59%
Puts: 3.23% | 1.23%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior +39.80% | -44.49%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -33.30% | -60.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.83M). Extreme bullish P/C ratio of 0.39 - heavy call buying (151,668 calls vs 59,270 puts). P/C ratio dropping 42% - 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
12:15BULLISHBULLISHBULLISH
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 412 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.082.09$2.090.5%110.642.2K
$39.50Oct 239.209.25$9.230.5%--0.9725
$48.00Oct 231.781.79$1.790.6%2270.586.4K
$40.00Oct 308.808.85$8.820.6%100.95136
$41.00Oct 167.657.70$7.680.7%150.977.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 232.212.22$2.220.5%300.641.2K
$48.00Oct 301.401.41$1.400.7%3880.4323.7K
$46.00Nov 201.361.37$1.370.7%2260.313.1K
$49.00Oct 161.261.27$1.270.8%3850.554.5K
$50.00Oct 302.482.50$2.490.8%130.60430

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%8.6K0.325.8K
$48.50Oct 70.370.39$0.385.3%5.6K0.534.2K
$50.50Oct 90.090.10$0.1010.0%9150.1211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$48.00Oct 70.130.14$0.147.1%7.1K0.261.6K
$48.50Oct 70.300.32$0.316.5%3.2K0.471.8K
$46.50Oct 90.070.08$0.0812.5%6430.101.9K
$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 94.404.50$4.452.2%--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%261.008
$54.00Oct 75.005.55$5.2810.4%10.991

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 201.4K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.150.16$0.166.3%14.6K0.1934.0K
$50.00Oct 70.050.06$0.0616.7%10.7K0.106.4K
$50.00Oct 160.540.55$0.551.8%9.0K0.3263.8K
$49.00Oct 70.180.19$0.195.3%8.6K0.325.8K
$51.00Oct 90.060.07$0.0714.3%7.2K0.097.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.130.14$0.147.1%7.1K0.261.6K
$47.50Oct 70.050.06$0.0616.7%4.4K0.122.0K
$49.00Oct 70.610.63$0.623.2%3.8K0.68797
$49.00Oct 301.891.91$1.901.1%3.4K0.521.4K
$48.50Oct 70.300.32$0.316.5%3.2K0.471.8K

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 1.17, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$42.00Oct 12$0.23$0.27$0.2399%1.17$41.73
$45.00$45.50Oct 7$0.25$0.25$0.25100%1.00$45.25
$46.00$47.00Nov 20$0.62$0.38$0.6269%0.61$46.62
$53.00$54.00Nov 20$0.21$0.79$0.2128%3.76$53.21
$47.00$48.00Nov 20$0.56$0.44$0.5663%0.79$47.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 30$0.11$0.39$0.1126%3.55$45.89
$48.00$47.50Oct 19$0.18$0.32$0.1841%1.78$47.82
$51.50$51.00Nov 13$0.32$0.18$0.3266%0.56$51.18
$48.00$47.50Oct 12$0.15$0.35$0.1537%2.33$47.85
$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. 111 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
$49.50$50.00Oct 9$0.10$0.10$0.4072%0.25$49.60
$49.00$50.00Oct 13$0.32$0.32$0.6857%0.47$49.32
$49.00$49.50Oct 9$0.15$0.15$0.3561%0.43$49.15
$50.00$51.00Oct 13$0.17$0.17$0.8373%0.20$50.17
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$0.36$0.36$1.6471%0.22$46.64
$48.00$47.00Nov 20$0.43$0.43$0.5756%0.75$47.57
$45.00$44.00Nov 20$0.25$0.25$0.7574%0.33$44.75
$48.00$47.00Oct 14$0.31$0.31$0.6961%0.45$47.69

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$0.2233.3%32.7%
$48.50Oct 7Oct 9$0.2531.2%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Oct 7Oct 9$0.1933.3%32.7%
$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 1.42% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.38$0.31$0.69$47.81$49.191.42%
$49.00Oct 7$0.19$0.62$0.81$48.19$49.811.67%
$48.00Oct 7$0.71$0.14$0.85$47.15$48.851.75%
$49.50Oct 7$0.10$1.02$1.12$48.38$50.622.31%
$48.50Oct 9$0.63$0.53$1.16$47.34$49.662.39%
$47.50Oct 7$1.13$0.06$1.19$46.31$48.692.45%
$49.00Oct 9$0.41$0.81$1.22$47.78$50.222.51%
$48.00Oct 9$0.93$0.33$1.26$46.74$49.262.59%
$49.50Oct 9$0.26$1.16$1.42$48.08$50.922.92%
$48.50Oct 12$0.79$0.69$1.48$47.02$49.983.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.19% of stock, avg 3.60%)

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. 87 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
46/4652/52Nov 13$0.29$0.2138%1.38$45.71$52.29
44/4452/52Nov 13$0.26$0.2444%1.08$44.24$51.76
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$0.2239%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. 86 found (best R:R 13.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 13$0.18$0.8234%4.56
$50.00$51.00$52.00Oct 19$0.07$0.9318%13.29
$48.00$49.00$50.00Oct 14$0.17$0.8332%4.88
$50.00$51.00$52.00Oct 13$0.08$0.9218%11.50
$47.50$48.00$48.50Oct 7$0.09$0.4135%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.27$3.7322%13.81
$42.00$44.00$46.00Oct 13$0.08$1.9210%24.00
$48.50$49.00$49.50Oct 7$0.09$0.4135%4.56
$47.50$48.00$48.50Oct 7$0.09$0.4135%4.56
$46.00$47.00$48.00Oct 13$0.14$0.8627%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. 160 found (best net $-1.26, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.26$0.74
$48.00$49.001:2Oct 13-$0.18$0.82
$48.00$49.001:2Oct 14-$0.25$0.75
$48.00$48.501:2Oct 7-$0.05$0.45
$47.00$48.001:2Oct 13-$0.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.52$0.48
$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-$0.22$0.28
$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. 91 found (best yield 5.11%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.480.500.9%5.11%6.01%1.3K26.5K
$50.00Nov 20$2.050.453.0%4.22%7.19%5.1K28.0K
$51.00Nov 20$1.670.395.0%3.44%8.46%3899.8K
$52.00Nov 20$1.350.337.1%2.78%9.86%52333.0K
$49.50Nov 13$2.020.471.9%4.16%6.10%1740
$49.00Nov 13$2.220.500.9%4.57%5.48%3162
$50.00Nov 13$1.810.433.0%3.73%6.69%41204
$50.50Nov 13$1.620.404.0%3.34%7.33%1634
$51.00Nov 13$1.440.375.0%2.97%7.99%88299
$53.00Nov 20$1.090.289.1%2.24%11.39%55132.9K

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 151,668
Total Puts 59,270
Put/Call Ratio 0.39
Net Difference 92,398

Prior's Put/Call Breakdown

Total Calls 154,940
Total Puts 104,301
Put/Call Ratio 0.67
Net Difference 50,639

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