Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.88 -3.32%
◀ 10/7 11:05 ▶

Option Volume

Detail
ℹ
Current (10/07 11:05am) 228,368
Calls: 123,596 (54%)
Puts: 104,772 (46%)
Prior (10/06) 134,442
Calls: 95,701 (71%)
Puts: 38,741 (29%)
Current vs Prior +69.86%
Calls: +29.15% (Calls)
Puts: +170.44% (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 -38.85%
Calls: -47.33%
Puts: -24.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:05am) $13.58M
Calls: $6.66M (49%)
Puts: $6.92M (51%)
Prior (10/06) $9.33M
Calls: $7.15M (77%)
Puts: $2.17M (23%)
Current vs Prior +45.56%
Calls: -6.98%
Puts: +218.61%
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 -35.36%
Calls: -56.19%
Puts: +19.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:05am) 0.85
Prior (10/06) 0.40
Current vs Prior +109.40%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +39.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:05am) 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 1.56% | 2.84%1.56% | 2.84%2.84% | 4.91%4.91% | 11.67%
Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%
Current vs Prior -19.67% | -1.74%-19.67% | -1.74%-1.74% | +0.38%+0.38% | +0.67%
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 -26.25% | -8.37%+1.81% | +3.05%+3.70% | +2.06%-17.79% | -4.33%
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 -19.67% | -1.74%-19.67% | -1.74%-1.74% | +0.38%+0.38% | +0.67%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 2.42%
Calls: 4.35% | 1.32%
Puts: 3.70% | 3.51%
Prior 3.15% | 3.00%
Calls: 3.28% | 2.35%
Puts: 3.03% | 3.64%
Current vs Prior +27.94% | -19.33%
Prior 7-Day Avg 6.09% | 3.61%
Calls: 6.39% | 3.50%
Puts: 5.79% | 3.71%
Current vs 7-Day Avg -33.81% | -32.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 70% vs prior. P/C ratio rising 109% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 440 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 301.941.95$1.940.5%330.56773
$46.00Oct 231.911.92$1.920.5%260.62596
$39.00Oct 167.958.00$7.980.6%1630.987.3K
$44.00Oct 92.952.97$2.960.7%10.941.0K
$47.50Oct 301.451.46$1.460.7%750.461.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 201.911.92$1.920.5%2060.413.0K
$48.00Nov 202.922.94$2.930.7%6320.5412.0K
$47.50Oct 161.321.33$1.330.8%2240.581.8K
$49.50Oct 92.632.65$2.640.8%430.94255
$48.50Oct 302.532.55$2.540.8%190.633.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 209 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.150.16$0.166.3%2.1K0.41412
$46.50Oct 70.450.47$0.464.3%1.0K0.7617
$49.00Oct 90.060.07$0.0714.3%2.9K0.0926.6K
$48.50Oct 90.100.11$0.119.1%8120.147.1K
$48.00Oct 90.160.17$0.175.9%6.0K0.2116.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 70.070.08$0.0812.5%8.2K0.241.3K
$47.00Oct 70.260.27$0.273.7%13.8K0.591.8K
$45.50Oct 90.110.12$0.128.3%9480.152.4K
$45.00Oct 90.070.08$0.0812.5%1.0K0.102.9K
$47.50Oct 70.650.68$0.674.5%5.2K0.855.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 78.809.15$8.983.9%911.0094
$38.00Oct 98.859.15$9.003.3%751.0055
$39.00Oct 97.908.15$8.033.1%21.00152
$38.00Oct 128.659.35$9.007.8%--1.0015
$39.00Oct 77.858.15$8.003.8%60.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 72.032.15$2.095.7%871.001.8K
$49.50Oct 72.362.72$2.5414.2%3151.00933
$50.00Oct 73.003.25$3.138.0%1241.00238
$51.00Oct 73.904.15$4.036.2%1011.00117
$53.00Oct 75.456.65$6.0519.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 224.7K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 70.040.05$0.0520.0%12.1K0.15316
$48.50Oct 120.220.23$0.234.3%11.8K0.21595
$50.00Oct 160.190.20$0.205.0%11.7K0.1466.7K
$48.00Oct 90.160.17$0.175.9%6.0K0.2116.7K
$50.00Oct 230.410.42$0.422.4%5.6K0.215.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 70.260.27$0.273.7%13.8K0.591.8K
$46.50Oct 70.070.08$0.0812.5%8.2K0.241.3K
$46.00Oct 70.020.03$0.0333.3%7.0K0.085.6K
$47.50Oct 70.650.68$0.674.5%5.2K0.855.6K
$47.00Oct 161.041.05$1.051.0%4.9K0.514.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.3%, max 30.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1347.1%36.1%30.3%1.0K56
$47.00Oct 7Nov 2046.2%36.0%28.3%2.2K10.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 7Nov 1347.1%36.1%30.3%8.2K1.4K
$47.00Oct 7Nov 2046.2%36.0%28.3%14.0K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.50, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.50Nov 13$2.33$1.17$2.3378%0.50$45.33
$44.00$47.50Oct 20$2.33$1.17$2.3384%0.50$46.33
$45.00$46.00Nov 20$0.57$0.43$0.5765%0.75$45.57
$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
$45.50$45.00Oct 16$0.11$0.39$0.1128%3.55$45.39
$45.50$45.00Nov 6$0.16$0.34$0.1636%2.12$45.34
$42.00$41.00Nov 13$0.13$0.87$0.1317%6.69$41.87
$44.00$43.00Oct 19$0.10$0.90$0.1016%9.00$43.90
$45.50$45.00Oct 19$0.12$0.38$0.1230%3.17$45.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 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
$47.00$47.50Oct 7$0.11$0.11$0.3959%0.28$47.11
$47.50$48.00Oct 9$0.13$0.13$0.3767%0.35$47.63
$47.00$47.50Oct 23$0.24$0.24$0.2650%0.92$47.24
$50.00$52.00Oct 20$0.18$0.18$1.8282%0.10$50.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.41$0.41$0.5959%0.69$45.59
$45.00$44.00Nov 20$0.34$0.34$0.6665%0.52$44.66
$45.00$44.50Nov 6$0.18$0.18$0.3267%0.56$44.82
$44.50$44.00Nov 13$0.17$0.17$0.3369%0.52$44.33
$44.00$43.00Nov 20$0.27$0.27$0.7371%0.37$43.73

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$0.3346.2%36.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 7Oct 9$0.3046.2%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.92% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 7$0.16$0.27$0.43$46.57$47.430.92%
$46.50Oct 7$0.46$0.08$0.54$45.96$47.041.15%
$47.50Oct 7$0.05$0.67$0.72$46.78$48.221.54%
$46.00Oct 7$0.91$0.03$0.94$45.06$46.942.01%
$47.00Oct 9$0.49$0.57$1.06$45.94$48.062.26%
$46.50Oct 9$0.76$0.35$1.11$45.39$47.612.37%
$48.00Oct 7$0.02$1.14$1.16$46.84$49.162.47%
$47.50Oct 9$0.30$0.88$1.18$46.32$48.682.52%
$46.00Oct 9$1.12$0.20$1.32$44.68$47.322.82%
$45.50Oct 7$1.40$0.02$1.42$44.08$46.923.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 316 found (cheapest 0.11% of stock, avg 3.33%)

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$0.08$0.10$46.40$48.10
$49.00$44.50Oct 9$0.07$0.06$0.13$44.37$49.13
$47.50$46.50Oct 7$0.05$0.08$0.13$46.37$47.63
$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. 89 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/51Nov 6$0.29$0.2140%1.38$44.71$50.79
44/4550/50Nov 6$0.30$0.2037%1.50$44.70$50.30
44/4450/50Nov 13$0.30$0.2037%1.50$44.20$50.30
44/4550/50Nov 6$0.31$0.1934%1.63$44.69$49.81
44/4450/51Nov 13$0.28$0.2240%1.27$44.22$50.78
43/4450/51Nov 6$0.22$0.2850%0.79$43.28$50.72
45/4649/50Oct 30$0.31$0.1932%1.63$45.19$49.31
43/4450/50Nov 6$0.23$0.2747%0.85$43.27$50.23
44/4450/51Nov 6$0.23$0.2747%0.85$43.77$50.73
43/4450/50Nov 13$0.25$0.2543%1.00$43.25$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 7$0.08$0.4236%5.25
$46.50$47.00$47.50Oct 7$0.19$0.3161%1.63
$44.00$45.00$46.00Oct 12$0.11$0.8923%8.09
$46.00$46.50$47.00Oct 7$0.15$0.3550%2.33
$47.00$47.50$48.00Oct 9$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 7$0.07$0.4335%6.14
$46.00$46.50$47.00Oct 7$0.14$0.3650%2.57
$44.00$45.00$46.00Oct 14$0.11$0.8922%8.09
$47.00$48.00$49.00Oct 20$0.12$0.8824%7.33
$46.00$46.50$47.00Oct 9$0.07$0.4328%6.14

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 $-0.22, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$46.501:2Nov 13-$0.22$3.28
$41.00$43.501:2Oct 12-$0.88$1.62
$46.00$47.001:2Oct 13-$0.18$0.82
$45.00$46.001:2Oct 12-$0.45$0.55
$48.00$49.001:2Oct 20-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.501:2Oct 7-$0.20$0.30
$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$46.001:2Oct 20-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.40%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.530.520.3%5.40%5.65%12710.2K
$48.00Nov 20$2.070.462.4%4.42%6.80%85115.3K
$49.00Nov 20$1.670.404.5%3.56%8.08%36826.8K
$50.00Nov 20$1.350.346.7%2.88%9.53%77528.6K
$47.50Nov 13$2.050.491.3%4.37%5.70%9489
$47.00Nov 13$2.270.520.3%4.84%5.10%14126
$48.00Nov 13$1.830.452.4%3.90%6.29%16102
$48.50Nov 13$1.630.423.5%3.48%6.93%152
$49.00Nov 13$1.450.394.5%3.09%7.62%2480
$51.00Nov 20$1.080.298.8%2.30%11.09%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 123,596
Total Puts 104,772
Put/Call Ratio 0.85
Net Difference 18,824

Prior's Put/Call Breakdown

Total Calls 95,701
Total Puts 38,741
Put/Call Ratio 0.40
Net Difference 56,960

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