Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.37 -1.78%
◀ 10/8 09:45 ▶

Option Volume

Detail
ℹ
Current (10/08 9:45am) 118,263
Calls: 68,257 (58%)
Puts: 50,006 (42%)
Prior (10/07) 88,488
Calls: 34,832 (39%)
Puts: 53,656 (61%)
Current vs Prior +33.65%
Calls: +95.96% (Calls)
Puts: -6.80% (Puts)
Prior 7-Day Total 2,760,160
Calls: 1,711,624 (62%)
Puts: 1,048,536 (38%)
Prior 7-Day Average 394,308
Calls: 244,517 (62%)
Puts: 149,790 (38%)
Current vs Prior 7-Day Avg -70.01%
Calls: -72.09%
Puts: -66.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:45am) $4.22M
Calls: $1.65M (39%)
Puts: $2.57M (61%)
Prior (10/07) $5.68M
Calls: $2.39M (42%)
Puts: $3.28M (58%)
Current vs Prior -25.65%
Calls: -31.19%
Puts: -21.63%
Prior 7-Day Total $149.64M
Calls: $105.19M (70%)
Puts: $44.45M (30%)
Prior 7-Day Average $21.38M
Calls: $15.03M (70%)
Puts: $6.35M (30%)
Current vs Prior 7-Day Avg -80.26%
Calls: -89.05%
Puts: -59.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:45am) 0.73
Prior (10/07) 1.54
Current vs Prior -52.44%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +19.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 9:45am) 2,480,650
Calls: 1,414,234 (57%)
Puts: 1,066,416 (43%)
Prior (10/07) 2,481,993
Calls: 1,429,682 (58%)
Puts: 1,052,311 (42%)
Current vs Prior -0.05%
Prior 7-Day Total 13,807,310
Calls: 8,137,699 (59%)
Puts: 5,669,611 (41%)
Prior 7-Day Average 1,972,472
Calls: 1,162,528 (59%)
Puts: 809,944 (41%)
Current vs Prior 7-Day Avg +25.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 2.65% | 3.67%2.65% | 5.05%5.31% | 11.86%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -2.92% | +2.41%-2.92% | +3.58%+8.90% | +1.81%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +13.89% | +13.65%+2.31% | +6.89%-6.43% | -1.28%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -2.92% | +2.41%-2.92% | +3.58%+8.90% | +1.81%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 3.57%
Calls: 1.41% | 3.19%
Puts: 1.92% | 3.95%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -90.11% | +50.00%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -74.91% | -1.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.57M). P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BEARISHBULLISHBULLISH

📈 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 404 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 125.405.45$5.430.9%--1.0015
$41.50Oct 165.005.05$5.031.0%--0.9434
$51.00Nov 200.960.97$0.971.0%1240.2712.8K
$45.50Oct 231.921.94$1.931.0%80.62753
$48.00Nov 201.881.90$1.891.1%6030.4315.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 302.252.27$2.260.9%10.583.3K
$43.00Nov 201.071.08$1.080.9%1.5K0.2619.4K
$45.00Oct 301.061.07$1.070.9%2910.355.5K
$47.50Oct 231.961.98$1.971.0%--0.611.5K
$47.00Oct 301.961.98$1.971.0%2020.541.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.050.06$0.0616.7%1.9K0.1022.6K
$47.50Oct 90.100.11$0.119.1%4900.177.7K
$47.00Oct 90.210.23$0.229.1%9980.315.1K
$46.50Oct 90.410.42$0.422.4%4750.472.4K
$49.00Oct 120.070.08$0.0812.5%1540.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 90.070.08$0.0812.5%390.103.1K
$45.00Oct 90.110.12$0.128.3%3400.154.1K
$45.50Oct 90.180.19$0.195.3%2.7K0.233.0K
$44.00Oct 90.050.06$0.0616.7%320.071.9K
$46.00Oct 90.300.31$0.313.2%9.3K0.3617.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 128.208.80$8.507.1%--1.0025
$40.50Oct 125.855.95$5.901.7%--1.0027
$41.00Oct 125.405.45$5.430.9%--1.0015
$38.00Oct 98.358.50$8.431.8%21.0091
$39.00Oct 97.257.50$7.383.4%30.99126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.883.30$3.0913.6%--1.00254
$50.00Oct 93.303.85$3.5815.4%--1.00153
$50.50Oct 93.754.30$4.0313.6%--1.0046
$51.00Oct 94.204.80$4.5013.3%--1.0012
$53.00Oct 166.506.85$6.685.2%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 116.2K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 90.010.02$0.0250.0%17.1K0.0327.3K
$50.50Oct 90.000.01$0.01100.0%9.1K0.0111.6K
$50.00Oct 90.000.01$0.01100.0%8.2K0.0136.3K
$48.50Oct 120.110.12$0.128.3%5.7K0.1311.9K
$51.00Oct 300.380.39$0.392.6%3.7K0.1714.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.300.31$0.313.2%9.3K0.3617.7K
$45.00Oct 120.260.28$0.277.4%5.2K0.23971
$45.50Oct 90.180.19$0.195.3%2.7K0.233.0K
$46.00Oct 160.830.85$0.842.4%2.6K0.4310.0K
$47.00Oct 90.800.84$0.824.9%2.6K0.7016.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.9%, max 34.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 9Nov 2051.0%38.1%34.0%6330.2K
$45.50Oct 9Oct 3046.5%36.8%26.3%252.2K
$46.00Oct 9Nov 2043.7%37.6%16.1%35526.0K
$46.50Oct 9Nov 1342.7%37.3%14.4%4752.5K
$47.50Oct 9Nov 1341.6%40.1%3.8%5007.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 9Nov 2051.0%38.1%34.0%45920.6K
$45.50Oct 9Nov 1346.5%37.9%22.8%2.7K3.3K
$46.00Oct 9Nov 2043.7%37.6%16.1%9.5K21.7K
$46.50Oct 9Nov 1342.7%37.3%14.4%1.4K4.8K
$47.50Oct 9Nov 1341.6%40.1%3.8%3542.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.76, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$48.00Oct 20$2.27$1.73$2.2779%0.76$46.27
$52.00$53.00Nov 20$0.15$0.85$0.1522%5.67$52.15
$44.00$48.00Oct 15$2.31$1.69$2.3182%0.73$46.31
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$48.00$49.00Nov 20$0.36$0.64$0.3643%1.78$48.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 13$0.30$0.20$0.3064%0.67$48.70
$47.00$46.50Oct 9$0.30$0.20$0.3070%0.67$46.70
$45.00$44.00Oct 15$0.18$0.82$0.1828%4.56$44.82
$47.50$47.00Oct 19$0.29$0.21$0.2964%0.72$47.21
$45.00$44.50Oct 20$0.12$0.38$0.1231%3.17$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.04, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Oct 21$0.21$0.21$4.7985%0.04$50.21
$46.50$47.00Oct 9$0.20$0.20$0.3053%0.67$46.70
$48.50$50.00Oct 21$0.27$0.27$1.2373%0.22$48.77
$47.00$47.50Oct 9$0.11$0.11$0.3969%0.28$47.11
$47.50$48.00Oct 12$0.11$0.11$0.3973%0.28$47.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.44$0.44$0.5655%0.79$45.56
$45.00$44.00Nov 20$0.37$0.37$0.6362%0.59$44.63
$43.00$42.00Nov 20$0.25$0.25$0.7574%0.33$42.75
$44.50$44.00Nov 13$0.18$0.18$0.3266%0.56$44.32
$44.00$43.00Nov 20$0.30$0.30$0.7068%0.43$43.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 9Oct 12$0.2343.7%35.5%
$46.50Oct 9Oct 12$0.2342.7%35.7%
$47.00Oct 9Oct 12$0.2241.7%35.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 9Oct 12$0.2343.7%35.5%
$46.50Oct 9Oct 12$0.2442.7%35.7%
$47.00Oct 9Oct 12$0.2241.7%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 2.03% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 9$0.42$0.52$0.94$45.56$47.442.03%
$46.00Oct 9$0.71$0.31$1.02$44.98$47.022.20%
$47.00Oct 9$0.22$0.82$1.04$45.96$48.042.24%
$45.50Oct 9$1.08$0.19$1.27$44.23$46.772.74%
$47.50Oct 9$0.11$1.21$1.32$46.18$48.822.85%
$46.50Oct 12$0.65$0.76$1.41$45.09$47.913.04%
$46.00Oct 12$0.94$0.54$1.48$44.52$47.483.19%
$47.00Oct 12$0.44$1.04$1.48$45.52$48.483.19%
$46.50Oct 13$0.73$0.83$1.56$44.94$48.063.36%
$46.00Oct 13$1.00$0.60$1.60$44.40$47.603.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 317 found (cheapest 0.26% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$44.00Oct 9$0.06$0.06$0.12$43.88$48.12
$48.00$44.50Oct 9$0.06$0.08$0.14$44.36$48.14
$48.00$45.00Oct 9$0.06$0.12$0.18$44.82$48.18
$47.50$44.00Oct 9$0.11$0.06$0.17$43.83$47.67
$47.50$44.50Oct 9$0.11$0.08$0.19$44.31$47.69
$47.50$45.00Oct 9$0.11$0.12$0.23$44.77$47.73
$48.50$44.00Oct 12$0.12$0.14$0.26$43.74$48.76
$48.50$43.00Oct 13$0.16$0.09$0.25$42.75$48.75
$48.00$45.50Oct 9$0.06$0.19$0.25$45.25$48.25
$47.50$45.50Oct 9$0.11$0.19$0.30$45.20$47.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.32$0.1833%1.78$44.18$49.82
44/4450/51Nov 13$0.29$0.2139%1.38$44.21$50.79
42/4350/51Nov 6$0.22$0.2853%0.79$42.78$50.72
44/4450/50Nov 13$0.30$0.2036%1.50$44.20$50.30
43/4450/51Nov 6$0.23$0.2750%0.85$43.27$50.73
44/4450/51Nov 6$0.26$0.2443%1.08$44.24$50.76
42/4350/50Nov 6$0.24$0.2647%0.92$42.76$49.74
42/4350/50Nov 13$0.26$0.2442%1.08$42.74$49.76
44/4450/51Nov 6$0.24$0.2646%0.92$43.76$50.74
42/4350/51Nov 13$0.23$0.2748%0.85$42.77$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 3.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 20$0.05$0.9513%19.00
$46.00$46.50$47.00Oct 9$0.09$0.4133%4.56
$45.50$46.00$46.50Oct 12$0.05$0.4521%9.00
$45.50$46.00$46.50Oct 9$0.08$0.4230%5.25
$46.00$47.00$48.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.64$2.3637%3.69
$43.00$44.00$45.00Oct 15$0.07$0.9317%13.29
$44.00$45.00$46.00Oct 13$0.14$0.8628%6.14
$44.00$45.00$46.00Oct 14$0.13$0.8726%6.69
$43.00$44.00$45.00Oct 14$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.91, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.28$0.72
$45.00$46.001:2Oct 14-$0.42$0.58
$46.00$46.501:2Oct 9-$0.13$0.37
$49.00$50.001:2Oct 20-$0.06$0.94
$53.00$55.001:2Oct 20$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.91$2.09
$46.00$45.001:2Oct 14-$0.09$0.91
$44.00$42.501:2Oct 20$0.00$1.50
$43.50$42.001:2Oct 21-$0.03$1.47
$46.50$46.001:2Oct 9-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.96%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.300.491.4%4.96%6.32%9810.4K
$48.00Nov 20$1.880.433.5%4.05%7.57%60315.0K
$49.00Nov 20$1.510.375.7%3.26%8.93%21226.4K
$47.00Nov 13$2.070.491.4%4.46%5.82%1163
$50.00Nov 20$1.210.327.8%2.61%10.44%46929.1K
$46.50Nov 13$2.290.520.3%4.94%5.22%--63
$47.50Nov 13$1.850.452.4%3.99%6.43%10190
$48.00Nov 13$1.640.423.5%3.54%7.05%--230
$48.50Nov 13$1.460.394.6%3.15%7.74%--114
$49.00Nov 13$1.290.365.7%2.78%8.45%30116

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 68,257
Total Puts 50,006
Put/Call Ratio 0.73
Net Difference 18,251

Prior's Put/Call Breakdown

Total Calls 34,832
Total Puts 53,656
Put/Call Ratio 1.54
Net Difference -18,824

Prior 7-Day Put/Call Summary

Total Calls 1,711,624
Total Puts 1,048,536
Average Put/Call Ratio 0.61
Ratio Trend Falling

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