Tour v531
IBIT
iShares Bitcoin Trust ETF
$48.53 -0.07%
◀ 10/6 12:30 ▶

Option Volume

Detail
ℹ
Current (10/06 12:30pm) 217,156
Calls: 154,959 (71%)
Puts: 62,197 (29%)
Prior (10/05) 272,170
Calls: 161,404 (59%)
Puts: 110,766 (41%)
Current vs Prior -20.21%
Calls: -3.99% (Calls)
Puts: -43.85% (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 -44.10%
Calls: -38.04%
Puts: -55.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 12:30pm) $13.01M
Calls: $8.89M (68%)
Puts: $4.13M (32%)
Prior (10/05) $14.28M
Calls: $9.90M (69%)
Puts: $4.38M (31%)
Current vs Prior -8.88%
Calls: -10.28%
Puts: -5.73%
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 -41.17%
Calls: -46.42%
Puts: -25.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 12:30pm) 0.40
Prior (10/05) 0.69
Current vs Prior -41.51%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -30.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 12:30pm) 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% | 2.95%2.95% | 4.95%4.95% | 11.60%
Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs Prior -18.65% | -11.67%-11.68% | -3.94%-3.94% | -1.51%
Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%
Current vs 7-Day Avg -5.34% | -7.23%+18.70% | +4.94%-21.46% | -6.58%
Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%
Current vs 7-Day Eod -18.65% | -11.67%-11.68% | -3.94%-3.94% | -1.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 2.27%
Calls: 2.78% | 3.33%
Puts: 3.13% | 1.20%
Prior 3.04% | 2.54%
Calls: 2.13% | 2.90%
Puts: 3.95% | 2.17%
Current vs Prior -2.63% | -10.63%
Prior 7-Day Avg 6.37% | 3.61%
Calls: 6.57% | 3.57%
Puts: 6.17% | 3.65%
Current vs 7-Day Avg -53.54% | -37.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.89M). Extreme bullish P/C ratio of 0.40 - heavy call buying (154,959 calls vs 62,197 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
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
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 413 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 202.022.03$2.030.5%5.1K0.4428.0K
$39.50Oct 239.159.20$9.180.5%--0.9725
$40.00Oct 308.758.80$8.780.6%100.95136
$41.00Oct 167.607.65$7.630.7%160.977.4K
$48.00Nov 202.952.97$2.960.7%4720.5615.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 232.232.24$2.240.4%300.641.2K
$48.00Nov 202.162.17$2.170.5%2.2K0.4410.0K
$49.00Oct 301.901.91$1.900.5%3.4K0.521.4K
$49.00Oct 231.611.62$1.620.6%4630.54547
$49.50Oct 161.591.60$1.600.6%530.631.3K

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 70.080.09$0.0911.1%6.4K0.176.6K
$49.00Oct 70.160.17$0.175.9%8.7K0.305.8K
$50.00Oct 70.050.06$0.0616.7%10.8K0.106.4K
$48.50Oct 70.350.36$0.362.8%5.6K0.524.2K
$50.50Oct 90.090.10$0.1010.0%9160.1211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%4.5K0.122.0K
$48.00Oct 70.140.15$0.156.7%7.8K0.271.6K
$48.50Oct 70.320.33$0.333.0%3.3K0.481.8K
$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. 244 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 79.459.90$9.684.6%61.003
$40.00Oct 78.458.95$8.705.7%281.0021
$40.50Oct 77.958.50$8.236.7%241.0020
$39.00Oct 99.509.80$9.653.1%51.00152
$41.00Oct 77.458.15$7.809.0%20.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 73.453.50$3.481.4%--1.0010
$53.00Oct 74.104.55$4.3210.4%11.001
$54.00Oct 75.005.55$5.2810.4%11.001
$53.00Oct 94.454.50$4.471.1%--1.0017
$54.00Oct 95.155.55$5.357.5%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 207.2K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 90.140.15$0.156.7%15.3K0.1834.0K
$50.00Oct 70.050.06$0.0616.7%10.8K0.106.4K
$50.00Oct 160.530.54$0.541.9%9.3K0.3163.8K
$49.00Oct 70.160.17$0.175.9%8.7K0.305.8K
$51.00Oct 90.060.07$0.0714.3%7.2K0.087.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 70.140.15$0.156.7%7.8K0.271.6K
$47.50Oct 70.050.06$0.0616.7%4.5K0.122.0K
$49.00Oct 70.630.65$0.643.1%3.8K0.70797
$49.00Oct 301.901.91$1.900.5%3.4K0.521.4K
$48.50Oct 70.320.33$0.333.0%3.3K0.481.8K

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. 180 found (best R:R 1.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.50$42.00Oct 12$0.25$0.25$0.2599%1.00$41.75
$45.00$45.50Oct 7$0.26$0.24$0.2698%0.92$45.26
$46.00$47.00Nov 20$0.62$0.38$0.6269%0.61$46.62
$55.00$56.00Nov 20$0.13$0.87$0.1320%6.69$55.13
$49.00$50.00Nov 20$0.43$0.57$0.4350%1.33$49.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.50$51.00Nov 6$0.33$0.17$0.3368%0.52$51.17
$46.00$45.00Oct 21$0.14$0.86$0.1420%6.14$45.86
$46.00$45.50Oct 30$0.11$0.39$0.1126%3.55$45.89
$47.50$47.00Oct 16$0.14$0.36$0.1433%2.57$47.36
$47.00$46.50Oct 16$0.11$0.39$0.1127%3.55$46.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.08, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$54.00Oct 14$0.17$0.17$2.8383%0.06$51.17
$49.00$49.50Oct 9$0.15$0.15$0.3562%0.43$49.15
$49.00$49.50Nov 13$0.24$0.24$0.2650%0.92$49.24
$50.00$51.00Oct 13$0.17$0.17$0.8374%0.20$50.17
$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
$47.00$45.00Oct 20$0.37$0.37$1.6371%0.23$46.63
$48.00$47.00Nov 20$0.44$0.44$0.5656%0.79$47.56
$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. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 7Oct 9$0.2430.9%31.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Oct 7Oct 9$0.2130.9%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.42% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Oct 7$0.36$0.33$0.69$47.81$49.191.42%
$49.00Oct 7$0.17$0.64$0.81$48.19$49.811.67%
$48.00Oct 7$0.67$0.15$0.82$47.18$48.821.69%
$48.50Oct 9$0.60$0.54$1.14$47.36$49.642.35%
$47.50Oct 7$1.09$0.06$1.15$46.35$48.652.37%
$49.50Oct 7$0.09$1.06$1.15$48.35$50.652.37%
$49.00Oct 9$0.39$0.83$1.22$47.78$50.222.51%
$48.00Oct 9$0.89$0.34$1.23$46.77$49.232.53%
$49.50Oct 9$0.24$1.19$1.43$48.07$50.932.95%
$47.50Oct 9$1.26$0.20$1.46$46.04$48.963.01%

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$0.09$0.03$0.12$46.88$49.62
$51.00$46.50Oct 9$0.07$0.08$0.15$46.35$51.15
$49.50$47.50Oct 7$0.09$0.06$0.15$47.35$49.65
$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. 82 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/52Nov 13$0.29$0.2142%1.38$45.21$52.29
46/4652/52Nov 13$0.31$0.1935%1.63$46.19$52.31
46/4652/52Nov 13$0.29$0.2138%1.38$45.71$52.29
45/4652/52Nov 13$0.28$0.2239%1.27$45.22$51.78
44/4552/52Nov 13$0.25$0.2544%1.00$44.75$52.25
44/4552/52Nov 6$0.24$0.2646%0.92$44.76$51.74
46/4652/52Nov 6$0.29$0.2136%1.38$46.21$51.79
44/4552/53Nov 6$0.21$0.2952%0.72$44.79$52.71
46/4652/53Nov 6$0.26$0.2442%1.08$46.24$52.76
46/4750/51Oct 23$0.28$0.2237%1.27$46.72$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 13.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 13$0.18$0.8235%4.56
$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
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00
$48.00$48.50$49.00Oct 7$0.12$0.3843%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$43.00$47.00Oct 14$0.27$3.7323%13.81
$42.00$44.00$46.00Oct 13$0.07$1.9310%27.57
$47.50$48.00$48.50Oct 7$0.09$0.4136%4.56
$51.00$52.00$53.00Oct 23$0.05$0.9513%19.00
$47.00$48.00$49.00Oct 14$0.18$0.8233%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. 162 found (best net $-1.18, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$46.001:2Oct 20-$1.18$0.82
$48.00$49.001:2Oct 13-$0.17$0.83
$47.00$48.001:2Oct 13-$0.45$0.55
$48.00$49.001:2Oct 14-$0.24$0.76
$49.00$50.001:2Oct 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$50.001:2Oct 7-$0.54$0.46
$49.00$48.001:2Oct 13-$0.07$0.93
$49.00$48.001:2Oct 14-$0.15$0.85
$49.50$49.001:2Oct 7-$0.22$0.28
$47.00$46.001:2Oct 19-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.05%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 20$2.450.501.0%5.05%6.02%1.3K26.5K
$50.00Nov 20$2.020.443.0%4.16%7.19%5.1K28.0K
$51.00Nov 20$1.640.395.1%3.38%8.47%3899.8K
$52.00Nov 20$1.330.337.2%2.74%9.89%52533.0K
$49.00Nov 13$2.200.501.0%4.53%5.50%3162
$49.50Nov 13$1.980.462.0%4.08%6.08%1740
$50.00Nov 13$1.780.433.0%3.67%6.70%41204
$50.50Nov 13$1.600.404.1%3.30%7.36%1634
$51.00Nov 13$1.420.375.1%2.93%8.02%88299
$53.00Nov 20$1.070.289.2%2.20%11.42%55432.9K

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 154,959
Total Puts 62,197
Put/Call Ratio 0.40
Net Difference 92,762

Prior's Put/Call Breakdown

Total Calls 161,404
Total Puts 110,766
Put/Call Ratio 0.69
Net Difference 50,638

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