Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.96 -3.17%
◀ 10/7 10:20 ▶

Option Volume

Detail
ℹ
Current (10/07 10:20am) 176,867
Calls: 87,480 (49%)
Puts: 89,387 (51%)
Prior (10/06) 75,488
Calls: 48,362 (64%)
Puts: 27,126 (36%)
Current vs Prior +134.30%
Calls: +80.89% (Calls)
Puts: +229.53% (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 -52.64%
Calls: -62.72%
Puts: -35.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:20am) $10.20M
Calls: $4.57M (45%)
Puts: $5.63M (55%)
Prior (10/06) $5.09M
Calls: $3.36M (66%)
Puts: $1.73M (34%)
Current vs Prior +100.43%
Calls: +36.14%
Puts: +225.10%
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 -51.46%
Calls: -69.93%
Puts: -3.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:20am) 1.02
Prior (10/06) 0.56
Current vs Prior +82.17%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +68.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:20am) 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% | 2.87%1.68% | 2.87%2.87% | 4.86%4.86% | 11.58%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -13.22% | -0.43%-13.22% | -0.43%-0.43% | -0.66%-0.66% | -0.05%
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 -20.32% | -7.15%+9.99% | +4.42%+5.08% | +1.00%-18.64% | -5.02%
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 -13.22% | -0.43%-13.22% | -0.43%-0.43% | -0.66%-0.66% | -0.05%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 1.54%
Calls: 5.56% | 1.23%
Puts: 4.00% | 1.85%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +51.75% | -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 -21.49% | -57.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 100% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Slightly bearish P/C ratio of 1.02. P/C ratio rising 82% - 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
10:20BEARISHNEUTRALBEARISH
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 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 238.108.15$8.130.6%--0.9695
$40.50Oct 166.556.60$6.570.8%30.9770
$46.50Oct 161.281.29$1.290.8%450.59246
$41.00Oct 166.056.10$6.070.8%330.967.3K
$48.50Oct 301.081.09$1.090.9%2180.384.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.872.89$2.880.7%4110.5412.0K
$54.00Oct 307.107.15$7.130.7%--0.9016
$47.00Oct 231.321.33$1.330.8%1260.49689
$46.50Oct 231.081.09$1.090.9%1640.431.5K
$48.00Oct 302.162.18$2.170.9%430.5823.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.060.07$0.0714.3%8.1K0.19316
$47.00Oct 70.200.21$0.214.8%1.6K0.47412
$46.50Oct 70.520.55$0.545.6%1.0K0.7817
$49.00Oct 90.060.07$0.0714.3%2.1K0.0926.6K
$48.50Oct 90.100.11$0.119.1%6800.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.070.08$0.0812.5%6.8K0.221.3K
$47.00Oct 70.240.25$0.254.0%11.5K0.531.8K
$47.50Oct 70.590.62$0.614.9%5.2K0.815.6K
$45.50Oct 90.110.12$0.128.3%6450.152.4K
$45.00Oct 90.070.08$0.0812.5%1.0K0.102.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 78.909.15$9.032.8%801.0094
$38.00Oct 98.959.25$9.103.3%751.0055
$39.00Oct 97.958.25$8.103.7%21.00152
$38.00Oct 128.659.35$9.007.8%--1.0015
$39.00Oct 77.908.15$8.033.1%60.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 71.872.18$2.0315.3%741.001.8K
$49.50Oct 72.362.72$2.5414.2%3151.00933
$50.00Oct 72.923.25$3.0910.7%1011.00238
$51.00Oct 73.754.25$4.0012.5%1001.00117
$56.00Oct 78.259.60$8.9315.1%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 174.1K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.230.25$0.248.3%11.6K0.22595
$47.50Oct 70.060.07$0.0714.3%8.1K0.19316
$50.00Oct 160.200.21$0.214.8%4.9K0.1566.7K
$50.00Oct 230.410.43$0.424.8%4.6K0.215.2K
$48.00Oct 70.020.03$0.0333.3%3.3K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.240.25$0.254.0%11.5K0.531.8K
$46.00Oct 70.020.03$0.0333.3%6.9K0.085.6K
$46.50Oct 70.070.08$0.0812.5%6.8K0.221.3K
$47.50Oct 70.590.62$0.614.9%5.2K0.815.6K
$47.00Oct 160.981.00$0.992.0%4.7K0.504.5K

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 27.6%, max 34.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.3%36.1%34.1%1.0K56
$47.00Oct 7Nov 2047.2%35.9%31.5%1.7K10.7K
$47.50Oct 7Nov 1351.0%39.0%30.9%8.2K405
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.3%36.1%34.1%6.8K1.4K
$47.00Oct 7Nov 2047.2%35.9%31.5%11.7K5.2K
$47.50Oct 7Nov 1351.0%39.0%30.9%5.2K5.7K
$52.50Nov 6Nov 1339.3%39.2%0.4%--21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.56, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$43.50Oct 7$0.32$0.18$0.3299%0.56$43.32
$43.00$46.50Nov 13$2.34$1.16$2.3479%0.50$45.34
$53.00$54.00Nov 13$0.11$0.89$0.1119%8.09$53.11
$44.00$45.00Nov 20$0.65$0.35$0.6572%0.54$44.65
$52.00$53.00Nov 20$0.17$0.83$0.1725%4.88$52.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Nov 13$0.12$0.38$0.1230%3.17$44.38
$42.00$41.00Nov 13$0.12$0.88$0.1217%7.33$41.88
$45.00$44.00Oct 14$0.10$0.90$0.1018%9.00$44.90
$46.00$45.50Oct 16$0.13$0.37$0.1334%2.85$45.87
$45.00$44.00Oct 20$0.16$0.84$0.1624%5.25$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.02, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Oct 14$0.12$0.12$4.8889%0.02$50.12
$47.00$47.50Oct 7$0.14$0.14$0.3653%0.39$47.14
$48.00$48.50Oct 12$0.12$0.12$0.3870%0.32$48.12
$48.00$49.00Oct 14$0.23$0.23$0.7767%0.30$48.23
$47.50$48.00Oct 9$0.13$0.13$0.3765%0.35$47.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.34$0.34$0.6666%0.52$44.66
$46.00$45.00Nov 20$0.40$0.40$0.6059%0.67$45.60
$45.50$45.00Nov 13$0.20$0.20$0.3063%0.67$45.30
$45.00$44.50Nov 13$0.18$0.18$0.3267%0.56$44.82
$43.00$42.00Nov 20$0.21$0.21$0.7977%0.27$42.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3147.2%36.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.2947.2%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.98% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.21$0.25$0.46$46.54$47.460.98%
$46.50Oct 7$0.54$0.08$0.62$45.88$47.121.32%
$47.50Oct 7$0.07$0.61$0.68$46.82$48.181.45%
$46.00Oct 7$1.00$0.03$1.03$44.97$47.032.19%
$47.00Oct 9$0.52$0.54$1.06$45.94$48.062.26%
$48.00Oct 7$0.03$1.07$1.10$46.90$49.102.34%
$46.50Oct 9$0.81$0.32$1.13$45.37$47.632.41%
$47.50Oct 9$0.32$0.83$1.15$46.35$48.652.45%
$46.00Oct 9$1.17$0.19$1.36$44.64$47.362.90%
$48.00Oct 9$0.19$1.19$1.38$46.62$49.382.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 316 found (cheapest 0.13% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Oct 7$0.03$0.03$0.06$45.94$48.06
$47.50$46.00Oct 7$0.07$0.03$0.10$45.90$47.60
$48.00$46.50Oct 7$0.03$0.08$0.11$46.39$48.11
$49.00$44.50Oct 9$0.07$0.06$0.13$44.37$49.13
$49.00$45.00Oct 9$0.07$0.08$0.15$44.85$49.15
$47.50$46.50Oct 7$0.07$0.08$0.15$46.35$47.65
$48.50$44.50Oct 9$0.11$0.06$0.17$44.33$48.67
$48.50$45.00Oct 9$0.11$0.08$0.19$44.81$48.69
$49.00$45.50Oct 9$0.07$0.12$0.19$45.31$49.19
$48.50$45.50Oct 9$0.11$0.12$0.23$45.27$48.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Nov 13$0.30$0.2036%1.50$44.70$50.80
44/4550/50Nov 13$0.31$0.1934%1.63$44.69$50.31
44/4551/52Nov 13$0.28$0.2239%1.27$44.72$51.28
44/4450/51Nov 13$0.26$0.2443%1.08$43.74$50.76
44/4550/50Nov 6$0.30$0.2034%1.50$44.70$49.80
43/4450/51Nov 13$0.24$0.2646%0.92$43.26$50.74
44/4450/50Nov 13$0.27$0.2340%1.17$43.73$50.27
44/4450/50Nov 6$0.28$0.2238%1.27$44.22$49.78
44/4451/52Nov 13$0.24$0.2646%0.92$43.76$51.24
44/4550/50Nov 6$0.28$0.2237%1.27$44.72$50.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 7$0.10$0.4039%4.00
$46.00$46.50$47.00Oct 7$0.13$0.3745%2.85
$46.50$47.00$47.50Oct 7$0.19$0.3159%1.63
$48.00$49.00$50.00Nov 20$0.05$0.9512%19.00
$46.00$46.50$47.00Oct 9$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Oct 20$0.11$0.8924%8.09
$44.00$45.00$46.00Oct 13$0.10$0.9022%9.00
$46.00$46.50$47.00Oct 7$0.12$0.3845%3.17
$47.00$47.50$48.00Oct 7$0.10$0.4039%4.00
$46.50$47.00$47.50Oct 7$0.19$0.3159%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.25, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.25$3.25
$41.00$43.501:2Oct 12-$1.02$1.48
$46.00$46.501:2Oct 7-$0.08$0.42
$45.00$46.001:2Oct 12-$0.51$0.49
$48.00$49.001:2Oct 20-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.15$0.35
$46.00$45.001:2Oct 14$0.00$1.00
$49.00$48.001:2Oct 13-$0.62$0.38
$47.00$46.001:2Oct 19-$0.25$0.75
$47.00$46.501:2Oct 9-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.45%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Nov 20$2.090.472.2%4.45%6.67%78215.3K
$47.00Nov 20$2.550.520.1%5.43%5.52%9610.2K
$49.00Nov 20$1.690.404.3%3.60%7.94%17026.8K
$50.00Nov 20$1.360.356.5%2.90%9.37%50528.6K
$48.00Nov 13$1.860.462.2%3.96%6.18%13102
$47.50Nov 13$2.070.491.1%4.41%5.56%9489
$47.00Nov 13$2.300.520.1%4.90%4.98%1126
$48.50Nov 13$1.650.423.3%3.51%6.79%152
$49.00Nov 13$1.470.394.3%3.13%7.47%2480
$51.00Nov 20$1.090.298.6%2.32%10.92%739.9K

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 87,480
Total Puts 89,387
Put/Call Ratio 1.02
Net Difference -1,907

Prior's Put/Call Breakdown

Total Calls 48,362
Total Puts 27,126
Put/Call Ratio 0.56
Net Difference 21,236

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