Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.97 -3.14%
◀ 10/7 10:40 ▶

Option Volume

Detail
ℹ
Current (10/07 10:40am) 198,365
Calls: 101,880 (51%)
Puts: 96,485 (49%)
Prior (10/06) 92,892
Calls: 60,558 (65%)
Puts: 32,334 (35%)
Current vs Prior +113.54%
Calls: +68.24% (Calls)
Puts: +198.40% (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 -46.89%
Calls: -56.58%
Puts: -30.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:40am) $11.78M
Calls: $5.76M (49%)
Puts: $6.03M (51%)
Prior (10/06) $6.25M
Calls: $4.25M (68%)
Puts: $2.00M (32%)
Current vs Prior +88.63%
Calls: +35.40%
Puts: +201.97%
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 -43.89%
Calls: -62.12%
Puts: +3.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:40am) 0.95
Prior (10/06) 0.53
Current vs Prior +77.37%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +56.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:40am) 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 1.62% | 2.87%1.62% | 2.87%2.87% | 4.90%4.90% | 11.58%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -16.53% | -0.45%-16.53% | -0.45%-0.45% | +0.19%+0.19% | -0.07%
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 -23.37% | -7.17%+5.79% | +4.40%+5.06% | +1.86%-17.95% | -5.04%
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 -16.53% | -0.45%-16.53% | -0.45%-0.45% | +0.19%+0.19% | -0.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.06% | 1.55%
Calls: 3.77% | 1.22%
Puts: 4.35% | 1.89%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +28.89% | -48.33%
Prior 7-Day Avg 6.09% | 3.61%
Calls: 6.39% | 3.50%
Puts: 5.79% | 3.71%
Current vs 7-Day Avg -33.32% | -57.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 114% vs prior - elevated interest. P/C ratio rising 77% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:40BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
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 440 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 239.109.15$9.130.5%--0.9731
$49.00Nov 201.701.71$1.710.6%2800.4126.8K
$40.00Oct 167.057.10$7.070.7%250.9820.0K
$47.00Oct 231.391.40$1.400.7%790.511.4K
$40.50Oct 306.756.80$6.780.7%10.9331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 302.162.17$2.170.5%460.5723.4K
$48.00Oct 231.891.90$1.900.5%540.606.2K
$47.50Oct 301.871.88$1.880.5%1.3K0.532.1K
$55.00Oct 308.058.10$8.070.6%--0.9291
$47.50Oct 231.591.60$1.600.6%1020.541.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%9.5K0.18316
$47.00Oct 70.190.20$0.205.0%1.8K0.48412
$46.50Oct 70.520.54$0.533.8%1.0K0.8017
$49.00Oct 90.060.07$0.0714.3%2.3K0.1026.6K
$48.50Oct 90.100.11$0.119.1%6920.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.060.07$0.0714.3%6.9K0.201.3K
$47.00Oct 70.220.23$0.234.3%12.5K0.521.8K
$47.50Oct 70.580.60$0.593.4%5.2K0.825.6K
$45.50Oct 90.110.12$0.128.3%9340.152.4K
$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. 242 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 78.909.15$9.032.8%911.0094
$39.00Oct 77.908.15$8.033.1%61.007
$40.00Oct 76.907.15$7.033.6%441.0047
$40.50Oct 76.406.65$6.533.8%441.0044
$41.00Oct 75.906.15$6.034.1%341.0013
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 167.007.10$7.051.4%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 195.1K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.240.25$0.254.0%11.6K0.22595
$47.50Oct 70.050.06$0.0616.7%9.5K0.18316
$50.00Oct 230.420.43$0.432.3%5.6K0.225.2K
$50.00Oct 160.200.21$0.214.8%5.0K0.1566.7K
$51.00Nov 201.091.10$1.100.9%4.1K0.299.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.220.23$0.234.3%12.5K0.521.8K
$46.00Oct 70.020.03$0.0333.3%7.0K0.085.6K
$46.50Oct 70.060.07$0.0714.3%6.9K0.201.3K
$47.50Oct 70.580.60$0.593.4%5.2K0.825.6K
$47.00Oct 160.991.00$1.001.0%4.7K0.494.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 27.7%, max 34.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.1%35.7%34.6%1.0K56
$47.50Oct 7Nov 1348.2%38.7%24.4%9.6K405
$47.00Oct 7Nov 2044.4%35.8%24.0%1.9K10.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.1%35.7%34.6%6.9K1.4K
$47.50Oct 7Nov 1348.2%38.7%24.4%5.2K5.7K
$47.00Oct 7Nov 2044.4%35.8%24.0%12.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.12, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$44.50Oct 7$0.16$0.34$0.16100%2.12$44.16
$43.00$43.50Oct 7$0.33$0.17$0.33100%0.52$43.33
$43.00$46.50Nov 13$2.34$1.16$2.3479%0.50$45.34
$45.00$47.00Oct 21$1.27$0.73$1.2775%0.57$46.27
$53.00$54.00Nov 13$0.11$0.89$0.1119%8.09$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Oct 20$0.10$0.90$0.1016%9.00$43.90
$46.00$45.50Nov 13$0.18$0.32$0.1840%1.78$45.82
$50.00$49.50Nov 13$0.32$0.18$0.3267%0.56$49.68
$45.50$45.00Oct 20$0.12$0.38$0.1230%3.17$45.38
$45.50$45.00Nov 6$0.16$0.34$0.1636%2.13$45.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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$1.8182%0.10$50.19
$47.00$47.50Oct 7$0.14$0.14$0.3652%0.39$47.14
$47.00$47.50Oct 9$0.21$0.21$0.2950%0.72$47.21
$47.00$47.50Oct 23$0.24$0.24$0.2649%0.92$47.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.34$0.34$0.6666%0.52$44.66
$46.00$45.50Nov 6$0.21$0.21$0.2960%0.72$45.79
$46.00$45.00Nov 20$0.39$0.39$0.6159%0.64$45.61
$46.50$46.00Nov 13$0.23$0.23$0.2756%0.85$46.27
$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 $0.32, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3344.4%36.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3044.4%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.92% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.20$0.23$0.43$46.57$47.430.92%
$46.50Oct 7$0.53$0.07$0.60$45.90$47.101.28%
$47.50Oct 7$0.06$0.59$0.65$46.85$48.151.38%
$46.00Oct 7$1.00$0.03$1.03$44.97$47.032.19%
$47.00Oct 9$0.53$0.53$1.06$45.94$48.062.26%
$48.00Oct 7$0.03$1.05$1.08$46.92$49.082.30%
$46.50Oct 9$0.82$0.32$1.14$45.36$47.642.43%
$47.50Oct 9$0.32$0.83$1.15$46.35$48.652.45%
$46.00Oct 9$1.18$0.19$1.37$44.63$47.372.92%
$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. 321 found (cheapest 0.13% of stock, avg 3.35%)

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$0.06$0.03$0.09$45.91$47.59
$48.00$46.50Oct 7$0.03$0.07$0.10$46.40$48.10
$49.50$45.00Oct 9$0.04$0.08$0.12$44.88$49.62
$47.50$46.50Oct 7$0.06$0.07$0.13$46.37$47.63
$49.00$45.00Oct 9$0.07$0.08$0.15$44.85$49.15
$49.50$45.50Oct 9$0.04$0.12$0.16$45.34$49.66
$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. 87 found (best R:R 0.92, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/51Nov 6$0.24$0.2647%0.92$43.76$50.74
44/4450/50Nov 6$0.27$0.2341%1.17$43.73$49.77
44/4550/51Nov 13$0.29$0.2137%1.38$44.71$50.79
44/4450/50Nov 6$0.25$0.2544%1.00$43.75$50.25
44/4550/51Nov 6$0.27$0.2340%1.17$44.73$50.77
44/4449/50Oct 30$0.27$0.2340%1.17$44.23$49.27
44/4550/50Nov 6$0.30$0.2034%1.50$44.70$49.80
44/4450/50Oct 30$0.25$0.2544%1.00$44.25$49.75
43/4450/51Nov 13$0.24$0.2646%0.92$43.26$50.74
44/4550/50Nov 13$0.30$0.2034%1.50$44.70$50.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 7$0.19$0.3162%1.63
$44.00$45.00$46.00Nov 6$0.06$0.9415%15.67
$47.00$47.50$48.00Oct 7$0.11$0.3940%3.55
$48.00$49.00$50.00Nov 20$0.05$0.9512%19.00
$46.00$47.00$48.00Nov 20$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Oct 20$0.11$0.8924%8.09
$47.00$47.50$48.00Oct 7$0.10$0.4040%4.00
$46.00$46.50$47.00Oct 7$0.12$0.3844%3.17
$46.50$47.00$47.50Oct 7$0.20$0.3062%1.50
$47.00$47.50$48.00Oct 9$0.06$0.4427%7.33

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 $-0.25, 173 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
$45.00$47.001:2Oct 21$0.00$2.00
$46.00$46.501:2Oct 7-$0.06$0.44
$45.00$46.001:2Oct 12-$0.51$0.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.13$0.37
$49.00$48.001:2Oct 13-$0.64$0.36
$47.00$46.001:2Oct 19-$0.26$0.74
$47.00$46.001:2Oct 20-$0.29$0.71
$46.00$45.001:2Oct 21-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.45%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.560.530.1%5.45%5.51%10410.2K
$48.00Nov 20$2.090.472.2%4.45%6.64%83515.3K
$49.00Nov 20$1.700.414.3%3.62%7.94%28026.8K
$50.00Nov 20$1.360.356.5%2.90%9.35%67728.6K
$48.00Nov 13$1.850.462.2%3.94%6.13%13102
$47.50Nov 13$2.060.491.1%4.39%5.51%9489
$47.00Nov 13$2.290.520.1%4.88%4.94%14126
$48.50Nov 13$1.640.423.3%3.49%6.75%152
$49.00Nov 13$1.470.394.3%3.13%7.45%2480
$51.00Nov 20$1.090.298.6%2.32%10.90%4.1K9.9K

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 101,880
Total Puts 96,485
Put/Call Ratio 0.95
Net Difference 5,395

Prior's Put/Call Breakdown

Total Calls 60,558
Total Puts 32,334
Put/Call Ratio 0.53
Net Difference 28,224

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