Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.93 -3.21%
◀ 10/7 10:45 ▶

Option Volume

Detail
ℹ
Current (10/07 10:45am) 202,821
Calls: 104,184 (51%)
Puts: 98,637 (49%)
Prior (10/06) 95,746
Calls: 63,031 (66%)
Puts: 32,715 (34%)
Current vs Prior +111.83%
Calls: +65.29% (Calls)
Puts: +201.50% (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 -45.69%
Calls: -55.60%
Puts: -28.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:45am) $12.21M
Calls: $5.91M (48%)
Puts: $6.30M (52%)
Prior (10/06) $6.51M
Calls: $4.54M (70%)
Puts: $1.98M (30%)
Current vs Prior +87.40%
Calls: +30.30%
Puts: +218.37%
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 -41.88%
Calls: -61.10%
Puts: +8.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:45am) 0.95
Prior (10/06) 0.52
Current vs Prior +82.41%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +56.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:45am) 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 1.64% | 2.88%1.64% | 2.88%2.88% | 4.90%4.90% | 11.59%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -15.36% | -0.37%-15.36% | -0.37%-0.37% | +0.27%+0.27% | +0.01%
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 -22.29% | -7.09%+7.27% | +4.49%+5.15% | +1.95%-17.87% | -4.96%
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 -15.36% | -0.37%-15.36% | -0.37%-0.37% | +0.27%+0.27% | +0.01%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.88% | 1.54%
Calls: 5.77% | 1.25%
Puts: 4.00% | 1.82%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +54.92% | -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 -19.85% | -57.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 87% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. P/C ratio rising 82% - 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
10:45BEARISHNEUTRALMIXED
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 437 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 168.008.05$8.030.6%1630.987.3K
$39.50Oct 237.607.65$7.630.7%--0.9625
$40.00Oct 307.207.25$7.230.7%--0.94134
$40.00Oct 237.107.15$7.130.7%--0.9547
$40.00Oct 167.007.05$7.030.7%250.9820.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 238.058.10$8.070.6%4000.93400
$45.00Nov 201.481.49$1.490.7%7780.3416.2K
$48.50Oct 302.502.52$2.510.8%190.623.3K
$53.00Oct 236.106.15$6.130.8%--0.91106
$53.00Oct 166.056.10$6.070.8%--0.9429

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.050.06$0.0616.7%9.7K0.17316
$47.00Oct 70.180.19$0.195.3%1.8K0.46412
$46.50Oct 70.500.53$0.525.8%1.0K0.7817
$49.00Oct 90.060.07$0.0714.3%2.6K0.0926.6K
$48.50Oct 90.100.11$0.119.1%6990.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.070.08$0.0812.5%7.3K0.221.3K
$47.00Oct 70.240.25$0.254.0%13.4K0.541.8K
$47.50Oct 70.600.63$0.624.8%5.2K0.835.6K
$45.50Oct 90.110.12$0.128.3%9360.152.4K
$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. 246 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 78.859.15$9.003.3%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 167.007.30$7.154.2%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 199.5K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.240.25$0.254.0%11.7K0.22595
$47.50Oct 70.050.06$0.0616.7%9.7K0.17316
$50.00Oct 230.420.43$0.432.3%5.6K0.225.2K
$50.00Oct 160.190.20$0.205.0%5.2K0.1466.7K
$51.00Nov 201.081.10$1.091.8%4.1K0.299.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.240.25$0.254.0%13.4K0.541.8K
$46.50Oct 70.070.08$0.0812.5%7.3K0.221.3K
$46.00Oct 70.020.03$0.0333.3%7.0K0.085.6K
$47.50Oct 70.600.63$0.624.8%5.2K0.835.6K
$47.00Oct 161.011.02$1.021.0%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. 6 strikes (avg 31.7%, max 37.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1349.6%36.0%37.7%1.0K56
$47.50Oct 7Nov 1350.3%38.7%30.0%9.8K405
$47.00Oct 7Nov 2045.7%35.9%27.4%1.9K10.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1349.6%36.0%37.7%7.3K1.4K
$47.50Oct 7Nov 1350.3%38.7%30.0%5.2K5.7K
$47.00Oct 7Nov 2045.7%35.9%27.4%13.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.50, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.50Nov 13$2.33$1.17$2.3379%0.50$45.33
$44.00$47.50Oct 20$2.33$1.17$2.3384%0.50$46.33
$45.00$47.00Oct 21$1.26$0.74$1.2675%0.59$46.26
$54.00$55.00Nov 20$0.10$0.90$0.1017%9.00$54.10
$53.00$54.00Nov 13$0.11$0.89$0.1118%8.09$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Nov 13$0.12$0.88$0.1217%7.33$41.88
$44.00$43.00Oct 20$0.10$0.90$0.1016%9.00$43.90
$50.00$49.50Nov 13$0.32$0.18$0.3267%0.56$49.68
$44.50$44.00Nov 13$0.13$0.37$0.1330%2.85$44.37
$45.00$44.00Oct 14$0.11$0.89$0.1119%8.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.02, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Oct 14$0.12$0.12$4.8889%0.02$50.12
$50.00$52.00Oct 20$0.19$0.19$1.8182%0.10$50.19
$47.00$47.50Oct 7$0.13$0.13$0.3754%0.35$47.13
$48.00$49.00Oct 14$0.23$0.23$0.7767%0.30$48.23
$47.50$48.00Oct 14$0.18$0.18$0.3259%0.56$47.68
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
$44.00$43.00Nov 20$0.27$0.27$0.7372%0.37$43.73
$45.00$44.50Nov 6$0.17$0.17$0.3368%0.52$44.83

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$0.3345.7%36.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3045.7%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.94% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.19$0.25$0.44$46.56$47.440.94%
$46.50Oct 7$0.52$0.08$0.60$45.90$47.101.28%
$47.50Oct 7$0.06$0.62$0.68$46.82$48.181.45%
$46.00Oct 7$0.97$0.03$1.00$45.00$47.002.13%
$47.00Oct 9$0.52$0.55$1.07$45.93$48.072.28%
$48.00Oct 7$0.03$1.09$1.12$46.88$49.122.39%
$46.50Oct 9$0.80$0.33$1.13$45.37$47.632.41%
$47.50Oct 9$0.32$0.85$1.17$46.33$48.672.49%
$46.00Oct 9$1.16$0.20$1.36$44.64$47.362.90%
$48.00Oct 9$0.19$1.22$1.41$46.59$49.413.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 316 found (cheapest 0.13% of stock, avg 3.40%)

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$0.08$0.11$46.39$48.11
$49.00$44.50Oct 9$0.07$0.06$0.13$44.37$49.13
$47.50$46.50Oct 7$0.06$0.08$0.14$46.36$47.64
$49.00$45.00Oct 9$0.07$0.08$0.15$44.85$49.15
$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. 94 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Nov 6$0.28$0.2240%1.27$44.72$50.78
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
43/4451/52Nov 13$0.23$0.2748%0.85$43.27$51.23
44/4550/51Nov 13$0.29$0.2136%1.38$44.71$50.79
44/4449/50Oct 30$0.27$0.2340%1.17$44.23$49.27
43/4450/51Nov 6$0.22$0.2850%0.79$43.28$50.72
44/4450/50Oct 30$0.25$0.2544%1.00$44.25$49.75
44/4550/50Nov 6$0.30$0.2034%1.50$44.70$49.80
45/4649/50Oct 30$0.31$0.1932%1.63$45.19$49.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 7$0.12$0.3846%3.17
$47.00$47.50$48.00Oct 7$0.10$0.4038%4.00
$48.00$49.00$50.00Nov 20$0.05$0.9512%19.00
$46.50$47.00$47.50Oct 7$0.20$0.3060%1.50
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 7$0.12$0.3846%3.17
$47.00$47.50$48.00Oct 7$0.10$0.4038%4.00
$44.00$45.00$46.00Oct 13$0.11$0.8922%8.09
$46.50$47.00$47.50Oct 7$0.20$0.3060%1.50
$46.50$47.00$47.50Oct 12$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.24, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.24$3.26
$41.00$43.501:2Oct 12-$0.98$1.52
$45.00$47.001:2Oct 21$0.00$2.00
$46.00$46.501:2Oct 7-$0.07$0.43
$45.00$46.001:2Oct 12-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.15$0.35
$47.00$46.001:2Oct 19-$0.27$0.73
$49.00$48.001:2Oct 13-$0.66$0.34
$45.00$44.001:2Oct 13$0.00$1.00
$47.00$46.501:2Oct 9-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.41%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.540.520.1%5.41%5.56%10510.2K
$48.00Nov 20$2.080.462.3%4.43%6.71%83915.3K
$49.00Nov 20$1.690.404.4%3.60%8.01%29126.8K
$50.00Nov 20$1.350.356.5%2.88%9.42%75628.6K
$48.00Nov 13$1.850.462.3%3.94%6.22%13102
$47.00Nov 13$2.280.520.1%4.86%5.01%14126
$47.50Nov 13$2.040.491.2%4.35%5.56%9489
$48.50Nov 13$1.650.423.4%3.52%6.86%152
$49.00Nov 13$1.470.394.4%3.13%7.54%2480
$51.00Nov 20$1.080.298.7%2.30%10.97%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 104,184
Total Puts 98,637
Put/Call Ratio 0.95
Net Difference 5,547

Prior's Put/Call Breakdown

Total Calls 63,031
Total Puts 32,715
Put/Call Ratio 0.52
Net Difference 30,316

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