Tour v531
IBIT
iShares Bitcoin Trust ETF
$47.07 -2.93%
◀ 10/7 10:25 ▶

Option Volume

Detail
ℹ
Current (10/07 10:25am) 186,359
Calls: 95,554 (51%)
Puts: 90,805 (49%)
Prior (10/06) 81,601
Calls: 51,856 (64%)
Puts: 29,745 (36%)
Current vs Prior +128.38%
Calls: +84.27% (Calls)
Puts: +205.28% (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 -50.10%
Calls: -59.28%
Puts: -34.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:25am) $10.84M
Calls: $5.43M (50%)
Puts: $5.41M (50%)
Prior (10/06) $5.41M
Calls: $3.43M (63%)
Puts: $1.98M (37%)
Current vs Prior +100.33%
Calls: +58.16%
Puts: +173.51%
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 -48.37%
Calls: -64.25%
Puts: -6.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:25am) 0.95
Prior (10/06) 0.57
Current vs Prior +65.67%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +56.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:25am) 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% | 2.83%1.68% | 2.83%2.83% | 4.84%4.84% | 11.58%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -13.42% | -2.13%-13.42% | -2.13%-2.13% | -0.90%-0.90% | -0.10%
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 -20.51% | -8.74%+9.74% | +2.63%+3.29% | +0.76%-18.83% | -5.07%
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 -13.42% | -2.13%-13.42% | -2.13%-2.13% | -0.90%-0.90% | -0.10%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.73% | 2.19%
Calls: 3.70% | 1.75%
Puts: 5.77% | 2.63%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +50.16% | -27.00%
Prior 7-Day Avg 6.09% | 3.61%
Calls: 6.39% | 3.50%
Puts: 5.79% | 3.71%
Current vs 7-Day Avg -22.31% | -39.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 100% vs prior. Unusually high activity with volume up 128% vs prior - elevated interest. P/C ratio rising 66% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:25BULLISHNEUTRALBULLISH
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 433 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 239.209.25$9.230.5%--0.9731
$46.50Oct 231.711.72$1.720.6%70.58671
$40.00Oct 167.157.20$7.180.7%250.9820.0K
$50.00Nov 201.401.41$1.400.7%5060.3528.6K
$40.50Oct 166.656.70$6.680.7%30.9770
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 302.102.11$2.110.5%440.5723.4K
$48.00Oct 231.821.83$1.830.5%480.596.2K
$54.00Oct 236.957.00$6.980.7%20.9317
$48.50Oct 232.142.16$2.150.9%620.64680
$46.50Oct 231.041.05$1.051.0%1640.421.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.070.08$0.0812.5%8.2K0.22316
$47.00Oct 70.260.27$0.273.7%1.7K0.54412
$49.00Oct 90.060.07$0.0714.3%2.2K0.1026.6K
$48.50Oct 90.110.12$0.128.3%6840.167.1K
$46.50Oct 70.610.64$0.634.8%1.0K0.8117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.050.06$0.0616.7%6.8K0.191.3K
$47.00Oct 70.190.20$0.205.0%11.6K0.461.8K
$47.50Oct 70.500.53$0.525.8%5.2K0.785.6K
$45.50Oct 90.100.11$0.119.1%8270.142.4K
$46.00Oct 90.160.17$0.175.9%8710.214.3K

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%841.0094
$39.00Oct 77.908.15$8.033.1%61.007
$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
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 72.913.10$3.016.3%1011.00238
$51.00Oct 73.754.25$4.0012.5%1001.00117
$56.00Oct 78.259.60$8.9315.1%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 183.5K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.260.27$0.273.7%11.6K0.23595
$47.50Oct 70.070.08$0.0812.5%8.2K0.22316
$50.00Oct 230.430.45$0.444.5%5.6K0.225.2K
$50.00Oct 160.200.21$0.214.8%4.9K0.1566.7K
$51.00Nov 201.121.13$1.130.9%4.1K0.309.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.190.20$0.205.0%11.6K0.461.8K
$46.00Oct 70.020.03$0.0333.3%6.9K0.075.6K
$46.50Oct 70.050.06$0.0616.7%6.8K0.191.3K
$47.50Oct 70.500.53$0.525.8%5.2K0.785.6K
$47.00Oct 160.940.95$0.951.1%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 27.3%, max 44.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1351.7%35.7%44.7%1.0K56
$47.00Oct 7Nov 2045.2%35.8%26.0%1.7K10.7K
$47.50Oct 7Nov 1348.3%38.7%24.7%8.3K405
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1351.7%35.7%44.7%6.8K1.4K
$47.00Oct 7Nov 2045.2%35.8%26.0%11.8K5.2K
$47.50Oct 7Nov 1348.3%38.7%24.7%5.2K5.7K
$52.50Nov 6Nov 1339.0%38.9%0.2%--21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.50, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.50Nov 13$2.33$1.17$2.3379%0.50$45.33
$45.00$46.00Nov 20$0.57$0.43$0.5766%0.75$45.57
$45.00$47.00Oct 21$1.29$0.71$1.2976%0.55$46.29
$52.00$53.00Nov 20$0.17$0.83$0.1725%4.88$52.17
$50.00$51.00Nov 20$0.27$0.73$0.2735%2.70$50.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Oct 7$0.32$0.18$0.3278%0.56$47.18
$45.00$44.50Oct 23$0.10$0.40$0.1026%4.00$44.90
$45.00$44.00Oct 14$0.10$0.90$0.1018%9.00$44.90
$46.00$45.50Oct 16$0.13$0.37$0.1333%2.85$45.87
$45.00$44.00Oct 19$0.15$0.85$0.1522%5.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 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
$47.50$48.00Oct 9$0.15$0.15$0.3562%0.43$47.65
$47.50$48.00Oct 14$0.19$0.19$0.3157%0.61$47.69
$48.50$49.00Oct 13$0.10$0.10$0.4075%0.25$48.60
$48.00$49.00Oct 20$0.31$0.31$0.6961%0.45$48.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$46.00Nov 20$0.47$0.47$0.5353%0.89$46.53
$46.00$45.00Nov 20$0.39$0.39$0.6160%0.64$45.61
$45.00$44.00Nov 20$0.32$0.32$0.6866%0.47$44.68
$44.00$43.00Nov 20$0.26$0.26$0.7472%0.35$43.74
$45.00$44.50Nov 13$0.17$0.17$0.3367%0.52$44.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3045.2%35.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.2845.2%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.00% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.27$0.20$0.47$46.53$47.471.00%
$47.50Oct 7$0.08$0.52$0.60$46.90$48.101.27%
$46.50Oct 7$0.63$0.06$0.69$45.81$47.191.47%
$48.00Oct 7$0.03$0.96$0.99$47.01$48.992.10%
$47.00Oct 9$0.57$0.48$1.05$45.95$48.052.23%
$47.50Oct 9$0.36$0.76$1.12$46.38$48.622.38%
$46.00Oct 7$1.10$0.03$1.13$44.87$47.132.40%
$46.50Oct 9$0.88$0.29$1.17$45.33$47.672.49%
$48.00Oct 9$0.21$1.12$1.33$46.67$49.332.83%
$46.00Oct 9$1.27$0.17$1.44$44.56$47.443.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 321 found (cheapest 0.13% of stock, avg 3.34%)

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$0.06$0.09$46.41$48.09
$49.50$45.00Oct 9$0.04$0.08$0.12$44.88$49.62
$47.50$46.00Oct 7$0.08$0.03$0.11$45.89$47.61
$47.50$46.50Oct 7$0.08$0.06$0.14$46.36$47.64
$49.00$45.00Oct 9$0.07$0.08$0.15$44.85$49.15
$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. 91 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Nov 13$0.30$0.2037%1.50$44.70$50.80
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
43/4450/50Nov 13$0.26$0.2443%1.08$43.24$50.26
44/4450/50Nov 6$0.25$0.2544%1.00$43.75$50.25
44/4450/51Nov 13$0.27$0.2340%1.17$44.23$50.77
45/4650/50Oct 30$0.29$0.2136%1.38$45.21$49.79
44/4550/50Nov 6$0.28$0.2238%1.27$44.72$50.28
44/4551/52Nov 13$0.27$0.2340%1.17$44.73$51.27
43/4450/50Nov 6$0.23$0.2747%0.85$43.27$50.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 7$0.17$0.3359%1.94
$47.00$47.50$48.00Oct 9$0.06$0.4427%7.33
$46.00$46.50$47.00Oct 7$0.11$0.3939%3.55
$47.00$47.50$48.00Oct 7$0.14$0.3646%2.57
$47.00$48.00$49.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 7$0.12$0.3845%3.17
$46.50$47.00$47.50Oct 7$0.18$0.3259%1.78
$44.00$45.00$46.00Oct 13$0.10$0.9020%9.00
$43.00$44.00$45.00Oct 14$0.05$0.9512%19.00
$46.00$46.50$47.00Oct 7$0.11$0.3939%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.31, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.31$3.19
$41.00$43.501:2Oct 12-$1.22$1.28
$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-$0.08$0.42
$49.00$48.001:2Oct 13-$0.58$0.42
$47.00$46.001:2Oct 19-$0.23$0.77
$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. 113 found (best yield 4.55%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Nov 20$2.140.472.0%4.55%6.52%79915.3K
$49.00Nov 20$1.730.414.1%3.68%7.78%23426.8K
$50.00Nov 20$1.400.356.2%2.97%9.20%50628.6K
$48.00Nov 13$1.890.462.0%4.02%5.99%13102
$48.50Nov 13$1.690.433.0%3.59%6.63%152
$47.50Nov 13$2.090.500.9%4.44%5.35%9489
$51.00Nov 20$1.120.308.3%2.38%10.73%4.1K9.9K
$49.00Nov 13$1.500.404.1%3.19%7.29%2480
$49.50Nov 13$1.330.365.2%2.83%7.99%1668
$50.00Nov 13$1.180.336.2%2.51%8.73%276363

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 95,554
Total Puts 90,805
Put/Call Ratio 0.95
Net Difference 4,749

Prior's Put/Call Breakdown

Total Calls 51,856
Total Puts 29,745
Put/Call Ratio 0.57
Net Difference 22,111

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