Tour v531
IBIT
iShares Bitcoin Trust ETF
$47.05 -2.97%
◀ 10/7 10:15 ▶

Option Volume

Detail
ℹ
Current (10/07 10:15am) 171,718
Calls: 85,064 (50%)
Puts: 86,654 (50%)
Prior (10/06) 67,815
Calls: 46,486 (69%)
Puts: 21,329 (31%)
Current vs Prior +153.22%
Calls: +82.99% (Calls)
Puts: +306.27% (Puts)
Prior 7-Day Total 2,614,328
Calls: 1,642,549 (63%)
Puts: 971,779 (37%)
Prior 7-Day Average 373,475
Calls: 234,649 (63%)
Puts: 138,825 (37%)
Current vs Prior 7-Day Avg -54.02%
Calls: -63.75%
Puts: -37.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:15am) $9.72M
Calls: $4.60M (47%)
Puts: $5.12M (53%)
Prior (10/06) $4.79M
Calls: $3.39M (71%)
Puts: $1.40M (29%)
Current vs Prior +103.14%
Calls: +35.71%
Puts: +266.91%
Prior 7-Day Total $147.02M
Calls: $106.35M (72%)
Puts: $40.67M (28%)
Prior 7-Day Average $21.00M
Calls: $15.19M (72%)
Puts: $5.81M (28%)
Current vs Prior 7-Day Avg -53.72%
Calls: -69.72%
Puts: -11.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:15am) 1.02
Prior (10/06) 0.46
Current vs Prior +122.02%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +67.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:15am) 2,481,993
Calls: 1,429,682 (58%)
Puts: 1,052,311 (42%)
Prior (10/06) 2,392,530
Calls: 1,384,721 (58%)
Puts: 1,007,809 (42%)
Current vs Prior +3.74%
Prior 7-Day Total 13,070,109
Calls: 7,743,712 (59%)
Puts: 5,326,397 (41%)
Prior 7-Day Average 1,867,158
Calls: 1,106,244 (59%)
Puts: 760,913 (41%)
Current vs Prior 7-Day Avg +32.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.68% | 2.85%1.68% | 2.85%2.85% | 4.89%4.89% | 11.60%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -13.39% | -1.36%-13.38% | -1.36%-1.36% | +0.02%+0.02% | +0.13%
Prior 7-Day Avg 2.11% | 3.10%1.53% | 2.75%2.74% | 4.81%5.97% | 12.20%
Current vs 7-Day Avg -20.48% | -8.02%+9.78% | +3.45%+4.10% | +1.69%-18.08% | -4.85%
Prior 7-Day Eod 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs 7-Day Eod -13.39% | -1.36%-13.38% | -1.36%-1.36% | +0.02%+0.02% | +0.13%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 1.54%
Calls: 3.85% | 1.79%
Puts: 3.77% | 1.28%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +20.95% | -48.67%
Prior 7-Day Avg 6.09% | 3.61%
Calls: 6.39% | 3.50%
Puts: 5.79% | 3.71%
Current vs 7-Day Avg -37.42% | -57.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Slightly bearish P/C ratio of 1.02. P/C ratio rising 122% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHNEUTRALBEARISH
10:00BULLISHNEUTRALMIXED
09:55BULLISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 425 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Oct 237.707.75$7.730.6%--0.9625
$40.00Oct 307.307.35$7.320.7%--0.94134
$46.50Oct 161.341.35$1.350.7%400.60246
$44.50Oct 92.622.64$2.630.8%2010.931.2K
$47.50Oct 231.201.21$1.210.8%1730.472.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 237.958.00$7.980.6%4000.93400
$48.00Oct 161.541.55$1.550.6%2.0K0.6311.2K
$48.00Nov 202.832.85$2.840.7%4080.5312.0K
$49.00Oct 302.772.79$2.780.7%--0.654.4K
$49.50Oct 92.472.49$2.480.8%220.94255

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.070.08$0.0812.5%7.7K0.22316
$47.00Oct 70.250.26$0.263.8%1.6K0.54412
$49.00Oct 90.060.07$0.0714.3%1.7K0.1026.6K
$48.50Oct 90.110.12$0.128.3%5670.167.1K
$46.50Oct 70.600.63$0.624.8%1.0K0.8117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.060.07$0.0714.3%6.7K0.191.3K
$47.00Oct 70.200.21$0.214.8%11.5K0.461.8K
$47.50Oct 70.520.54$0.533.8%5.2K0.785.6K
$45.50Oct 90.100.11$0.119.1%6450.142.4K
$46.00Oct 90.170.18$0.185.6%8510.224.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 78.959.15$9.052.2%801.0094
$39.00Oct 77.958.15$8.052.5%61.007
$40.00Oct 76.957.15$7.052.8%331.0047
$40.50Oct 76.456.65$6.553.1%331.0044
$41.00Oct 75.956.15$6.053.3%191.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 93.754.25$4.0012.5%--1.0021
$52.00Oct 94.755.25$5.0010.0%--1.0017
$53.00Oct 95.756.25$6.008.3%--1.0017
$54.00Oct 96.757.25$7.007.1%--1.0024
$54.00Oct 166.857.20$7.035.0%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 169.0K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.260.27$0.273.7%11.5K0.24595
$47.50Oct 70.070.08$0.0812.5%7.7K0.22316
$50.00Oct 160.210.22$0.224.5%4.9K0.1566.7K
$50.00Oct 230.440.45$0.452.2%4.6K0.225.2K
$48.00Oct 70.020.03$0.0333.3%3.3K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.200.21$0.214.8%11.5K0.461.8K
$46.00Oct 70.020.03$0.0333.3%6.9K0.075.6K
$46.50Oct 70.060.07$0.0714.3%6.7K0.191.3K
$47.50Oct 70.520.54$0.533.8%5.2K0.785.6K
$47.00Oct 160.950.97$0.962.1%4.7K0.484.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 26.7%, max 42.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1351.0%35.9%42.1%1.0K56
$47.00Oct 7Nov 2046.6%36.0%29.5%1.6K10.7K
$47.50Oct 7Nov 1347.6%39.0%21.9%7.8K405
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1351.0%35.9%42.1%6.7K1.4K
$47.00Oct 7Nov 2046.6%36.0%29.5%11.6K5.2K
$47.50Oct 7Nov 1347.6%39.0%21.9%5.2K5.7K
$52.50Nov 6Nov 1339.1%39.1%0.1%--21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.56, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$43.50Oct 7$0.32$0.18$0.32100%0.56$43.32
$44.00$48.00Oct 20$2.58$1.42$2.5884%0.55$46.58
$53.00$54.00Nov 20$0.13$0.87$0.1321%6.69$53.13
$45.00$47.00Oct 21$1.30$0.70$1.3076%0.54$46.30
$54.00$55.00Nov 20$0.11$0.89$0.1118%8.09$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Nov 6$0.32$0.18$0.3269%0.56$49.68
$42.00$41.00Nov 13$0.12$0.88$0.1216%7.33$41.88
$45.00$44.50Oct 23$0.10$0.40$0.1026%4.00$44.90
$47.50$47.00Oct 7$0.32$0.18$0.3278%0.56$47.18
$50.50$50.00Nov 13$0.33$0.17$0.3369%0.52$50.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.03, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Oct 14$0.13$0.13$4.8788%0.03$50.13
$50.00$52.00Oct 20$0.19$0.19$1.8181%0.10$50.19
$48.50$49.00Oct 13$0.10$0.10$0.4075%0.25$48.60
$48.50$49.00Oct 19$0.14$0.14$0.3668%0.39$48.64
$47.50$48.00Oct 13$0.18$0.18$0.3258%0.56$47.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.40$0.40$0.6060%0.67$45.60
$44.00$43.00Nov 20$0.27$0.27$0.7372%0.37$43.73
$47.00$46.00Nov 20$0.46$0.46$0.5453%0.85$46.54
$47.00$46.50Nov 13$0.25$0.25$0.2553%1.00$46.75
$43.50$43.00Nov 13$0.13$0.13$0.3776%0.35$43.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3046.6%35.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.2946.6%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.00% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.26$0.21$0.47$46.53$47.471.00%
$47.50Oct 7$0.08$0.53$0.61$46.89$48.111.30%
$46.50Oct 7$0.62$0.07$0.69$45.81$47.191.47%
$48.00Oct 7$0.03$0.99$1.02$46.98$49.022.17%
$47.00Oct 9$0.56$0.50$1.06$45.94$48.062.25%
$46.00Oct 7$1.08$0.03$1.11$44.89$47.112.36%
$47.50Oct 9$0.35$0.78$1.13$46.37$48.632.40%
$46.50Oct 9$0.87$0.30$1.17$45.33$47.672.49%
$48.00Oct 9$0.21$1.14$1.35$46.65$49.352.87%
$46.00Oct 9$1.25$0.18$1.43$44.57$47.433.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 316 found (cheapest 0.13% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Oct 7$0.03$0.03$0.06$45.94$48.06
$48.00$46.50Oct 7$0.03$0.07$0.10$46.40$48.10
$47.50$46.00Oct 7$0.08$0.03$0.11$45.89$47.61
$49.50$45.00Oct 9$0.04$0.08$0.12$44.88$49.62
$49.00$45.00Oct 9$0.07$0.08$0.15$44.85$49.15
$47.50$46.50Oct 7$0.08$0.07$0.15$46.35$47.65
$49.50$45.50Oct 9$0.04$0.11$0.15$45.35$49.65
$49.00$45.50Oct 9$0.07$0.11$0.18$45.32$49.18
$48.50$45.00Oct 9$0.12$0.08$0.20$44.80$48.70
$48.50$45.50Oct 9$0.12$0.11$0.23$45.27$48.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Nov 13$0.27$0.2343%1.17$43.23$50.27
43/4451/52Nov 13$0.24$0.2648%0.92$43.26$51.24
43/4450/51Nov 13$0.25$0.2546%1.00$43.25$50.75
44/4550/50Nov 13$0.31$0.1934%1.63$44.69$50.31
44/4550/50Nov 6$0.29$0.2137%1.38$44.71$50.29
44/4551/52Nov 13$0.28$0.2239%1.27$44.72$51.28
44/4450/50Nov 6$0.27$0.2341%1.17$44.23$50.27
44/4550/51Nov 13$0.29$0.2136%1.38$44.71$50.79
44/4550/51Nov 6$0.27$0.2340%1.17$44.73$50.77
44/4450/51Nov 6$0.25$0.2544%1.00$44.25$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 7$0.18$0.3259%1.78
$46.00$46.50$47.00Oct 7$0.10$0.4038%4.00
$47.00$47.50$48.00Oct 7$0.13$0.3745%2.85
$48.00$49.00$50.00Oct 20$0.10$0.9020%9.00
$47.00$47.50$48.00Oct 9$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 7$0.18$0.3259%1.78
$46.00$46.50$47.00Oct 7$0.10$0.4039%4.00
$44.00$45.00$46.00Oct 14$0.10$0.9021%9.00
$47.50$48.00$48.50Oct 9$0.05$0.4522%9.00
$45.00$46.00$47.00Nov 20$0.06$0.9413%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. 181 found (best net $-0.27, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.27$3.23
$41.00$43.501:2Oct 12-$1.18$1.32
$45.00$47.001:2Oct 21-$0.02$1.98
$46.00$46.501:2Oct 7-$0.16$0.34
$45.00$46.001:2Oct 12-$0.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.07$0.43
$49.00$48.001:2Oct 13-$0.59$0.41
$47.00$46.001:2Oct 19-$0.26$0.74
$47.00$46.001:2Oct 20-$0.29$0.71
$45.00$44.001:2Oct 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. 112 found (best yield 4.55%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Nov 20$2.140.472.0%4.55%6.57%77815.3K
$49.00Nov 20$1.730.414.1%3.68%7.82%16826.8K
$50.00Nov 20$1.400.356.3%2.98%9.25%49028.6K
$47.50Nov 13$2.120.501.0%4.51%5.46%9489
$48.00Nov 13$1.900.462.0%4.04%6.06%13102
$48.50Nov 13$1.690.433.1%3.59%6.67%152
$51.00Nov 20$1.120.308.4%2.38%10.78%689.9K
$49.00Nov 13$1.510.404.1%3.21%7.35%2480
$49.50Nov 13$1.340.375.2%2.85%8.06%1668
$50.00Nov 13$1.190.346.3%2.53%8.80%274363

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 85,064
Total Puts 86,654
Put/Call Ratio 1.02
Net Difference -1,590

Prior's Put/Call Breakdown

Total Calls 46,486
Total Puts 21,329
Put/Call Ratio 0.46
Net Difference 25,157

Prior 7-Day Put/Call Summary

Total Calls 1,642,549
Total Puts 971,779
Average Put/Call Ratio 0.61
Ratio Trend Rising

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