Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.97 -3.14%
◀ 10/7 10:55 ▶

Option Volume

Detail
ℹ
Current (10/07 10:55am) 216,515
Calls: 113,225 (52%)
Puts: 103,290 (48%)
Prior (10/06) 103,404
Calls: 68,440 (66%)
Puts: 34,964 (34%)
Current vs Prior +109.39%
Calls: +65.44% (Calls)
Puts: +195.42% (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 -42.03%
Calls: -51.75%
Puts: -25.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:55am) $12.96M
Calls: $6.46M (50%)
Puts: $6.50M (50%)
Prior (10/06) $7.15M
Calls: $5.10M (71%)
Puts: $2.05M (29%)
Current vs Prior +81.20%
Calls: +26.55%
Puts: +217.23%
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 -38.28%
Calls: -57.49%
Puts: +11.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:55am) 0.91
Prior (10/06) 0.51
Current vs Prior +78.57%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +50.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:55am) 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% | 2.85%1.62% | 2.85%2.85% | 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% | -1.19%-16.53% | -1.19%-1.19% | +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% | -7.86%+5.79% | +3.63%+4.28% | +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% | -1.19%-16.53% | -1.19%-1.19% | +0.19%+0.19% | -0.07%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.00% | 2.18%
Calls: 5.66% | 2.47%
Puts: 4.35% | 1.89%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +58.73% | -27.33%
Prior 7-Day Avg 6.09% | 3.61%
Calls: 6.39% | 3.50%
Puts: 5.79% | 3.71%
Current vs 7-Day Avg -17.88% | -39.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 109% vs prior - elevated interest. P/C ratio rising 79% - 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
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALMIXED
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
$46.50Oct 231.661.67$1.670.6%80.57671
$39.00Oct 238.108.15$8.130.6%--0.9695
$40.50Oct 166.556.60$6.570.8%30.9770
$46.50Oct 161.291.30$1.300.8%450.59246
$47.00Nov 202.562.58$2.570.8%1060.5310.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.872.89$2.880.7%6260.5412.0K
$54.00Oct 307.107.15$7.130.7%--0.9016
$54.00Oct 237.057.10$7.070.7%20.9317
$46.50Oct 301.381.39$1.380.7%220.441.3K
$47.00Oct 231.331.34$1.340.7%1470.49689

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.180.19$0.195.3%1.9K0.47412
$46.50Oct 70.510.54$0.535.7%1.0K0.7917
$49.00Oct 90.060.07$0.0714.3%2.6K0.1026.6K
$48.50Oct 90.100.11$0.119.1%7050.157.1K
$48.00Oct 90.180.19$0.195.3%3.2K0.2316.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.060.07$0.0714.3%7.9K0.211.3K
$47.00Oct 70.220.23$0.234.3%13.7K0.531.8K
$47.50Oct 70.580.61$0.605.0%5.2K0.845.6K
$45.50Oct 90.110.12$0.128.3%9470.152.4K
$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 96.757.15$6.955.8%--1.0024
$54.00Oct 167.007.30$7.154.2%--1.0028

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 212.9K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 120.230.24$0.244.2%11.8K0.22595
$50.00Oct 160.200.21$0.214.8%11.7K0.1566.7K
$47.50Oct 70.040.05$0.0520.0%10.0K0.16316
$50.00Oct 230.420.43$0.432.3%5.6K0.225.2K
$51.00Nov 201.081.10$1.091.8%4.1K0.299.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.220.23$0.234.3%13.7K0.531.8K
$46.50Oct 70.060.07$0.0714.3%7.9K0.211.3K
$46.00Oct 70.020.03$0.0333.3%7.0K0.085.6K
$47.50Oct 70.580.61$0.605.0%5.2K0.845.6K
$47.00Oct 160.991.00$1.001.0%4.8K0.494.5K

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 26.2%, max 33.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.3%36.1%33.5%1.0K56
$47.00Oct 7Nov 2044.8%36.0%24.7%2.0K10.7K
$47.50Oct 7Nov 1346.7%38.8%20.3%10.1K405
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1348.3%36.1%33.5%7.9K1.4K
$47.00Oct 7Nov 2044.8%36.0%24.7%14.0K5.2K
$47.50Oct 7Nov 1346.7%38.8%20.3%5.2K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.52, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.50Nov 13$2.31$1.19$2.3178%0.52$45.31
$44.00$47.50Oct 20$2.31$1.19$2.3184%0.52$46.31
$45.00$47.00Oct 21$1.25$0.75$1.2574%0.60$46.25
$52.00$53.00Nov 20$0.16$0.84$0.1625%5.25$52.16
$54.00$55.00Nov 20$0.10$0.90$0.1017%9.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Nov 13$0.12$0.88$0.1217%7.33$41.88
$45.50$45.00Oct 16$0.10$0.40$0.1027%4.00$45.40
$44.00$43.00Oct 20$0.10$0.90$0.1016%9.00$43.90
$49.00$48.50Nov 13$0.29$0.21$0.2961%0.72$48.71
$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. 118 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
$47.00$47.50Oct 13$0.23$0.23$0.2750%0.85$47.23
$47.50$48.00Oct 19$0.20$0.20$0.3056%0.67$47.70
$48.00$49.00Oct 14$0.23$0.23$0.7767%0.30$48.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.40$0.40$0.6059%0.67$45.60
$45.00$44.00Nov 20$0.33$0.33$0.6766%0.49$44.67
$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
$46.50$46.00Nov 13$0.23$0.23$0.2756%0.85$46.27

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$0.3344.8%36.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3044.8%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.89% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.19$0.23$0.42$46.58$47.420.89%
$46.50Oct 7$0.53$0.07$0.60$45.90$47.101.28%
$47.50Oct 7$0.05$0.60$0.65$46.85$48.151.38%
$46.00Oct 7$0.99$0.03$1.02$44.98$47.022.17%
$47.00Oct 9$0.52$0.53$1.05$45.95$48.052.24%
$48.00Oct 7$0.02$1.06$1.08$46.92$49.082.30%
$46.50Oct 9$0.81$0.32$1.13$45.37$47.632.41%
$47.50Oct 9$0.32$0.82$1.14$46.36$48.642.43%
$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 0.11% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$46.00Oct 7$0.02$0.03$0.05$45.95$48.05
$47.50$46.00Oct 7$0.05$0.03$0.08$45.92$47.58
$48.00$46.50Oct 7$0.02$0.07$0.09$46.41$48.09
$47.50$46.50Oct 7$0.05$0.07$0.12$46.38$47.62
$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
$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. 88 found (best R:R 1.78, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Nov 13$0.32$0.1834%1.78$44.68$50.32
43/4450/50Nov 13$0.27$0.2343%1.17$43.23$50.27
44/4450/50Nov 13$0.30$0.2037%1.50$44.20$50.30
44/4550/51Nov 6$0.28$0.2240%1.27$44.72$50.78
44/4550/50Nov 6$0.31$0.1934%1.63$44.69$49.81
44/4450/50Nov 13$0.28$0.2240%1.27$43.72$50.28
44/4550/50Nov 6$0.29$0.2137%1.38$44.71$50.29
44/4450/51Nov 6$0.25$0.2544%1.00$44.25$50.75
44/4450/50Nov 6$0.28$0.2238%1.27$44.22$49.78
44/4450/51Nov 6$0.23$0.2748%0.85$43.77$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 7$0.20$0.3064%1.50
$46.00$46.50$47.00Oct 7$0.12$0.3845%3.17
$47.00$47.50$48.00Oct 7$0.11$0.3941%3.55
$46.00$46.50$47.00Oct 9$0.07$0.4327%6.14
$47.00$47.50$48.00Oct 9$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 7$0.09$0.4141%4.56
$46.00$46.50$47.00Oct 7$0.12$0.3845%3.17
$48.00$49.00$50.00Oct 19$0.09$0.9120%10.11
$44.00$45.00$46.00Oct 14$0.10$0.9022%9.00
$46.50$47.00$47.50Oct 7$0.21$0.2964%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.28, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.28$3.22
$41.00$43.501:2Oct 12-$1.02$1.48
$45.00$47.001:2Oct 21-$0.02$1.98
$46.00$47.001:2Oct 13-$0.20$0.80
$46.00$46.501:2Oct 7-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.14$0.36
$49.00$48.001:2Oct 13-$0.63$0.37
$47.00$46.001:2Oct 19-$0.27$0.73
$47.00$46.501:2Oct 9-$0.11$0.39
$45.00$44.001:2Oct 19-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 5.45%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.560.530.1%5.45%5.51%10610.2K
$48.00Nov 20$2.090.472.2%4.45%6.64%84815.3K
$49.00Nov 20$1.690.404.3%3.60%7.92%35126.8K
$50.00Nov 20$1.360.356.5%2.90%9.35%76528.6K
$48.00Nov 13$1.850.462.2%3.94%6.13%16102
$47.00Nov 13$2.290.520.1%4.88%4.94%14126
$47.50Nov 13$2.050.491.1%4.36%5.49%9489
$48.50Nov 13$1.650.423.3%3.51%6.77%152
$49.00Nov 13$1.460.394.3%3.11%7.43%2480
$51.00Nov 20$1.080.298.6%2.30%10.88%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 113,225
Total Puts 103,290
Put/Call Ratio 0.91
Net Difference 9,935

Prior's Put/Call Breakdown

Total Calls 68,440
Total Puts 34,964
Put/Call Ratio 0.51
Net Difference 33,476

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