Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.46 -1.60%
◀ 10/8 09:50 ▶

Option Volume

Detail
ℹ
Current (10/08 9:50am) 125,476
Calls: 70,649 (56%)
Puts: 54,827 (44%)
Prior (10/07) 113,647
Calls: 53,745 (47%)
Puts: 59,902 (53%)
Current vs Prior +10.41%
Calls: +31.45% (Calls)
Puts: -8.47% (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 -68.18%
Calls: -71.11%
Puts: -63.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:50am) $4.77M
Calls: $1.85M (39%)
Puts: $2.92M (61%)
Prior (10/07) $6.97M
Calls: $3.16M (45%)
Puts: $3.81M (55%)
Current vs Prior -31.50%
Calls: -41.25%
Puts: -23.44%
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 -77.67%
Calls: -87.66%
Puts: -54.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:50am) 0.78
Prior (10/07) 1.11
Current vs Prior -30.37%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +26.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 9:50am) 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 2.60% | 3.62%2.60% | 5.02%5.27% | 11.86%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -4.69% | +1.01%-4.69% | +2.94%+8.24% | +1.80%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +11.82% | +12.10%+0.45% | +6.23%-6.99% | -1.30%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -4.69% | +1.01%-4.69% | +2.94%+8.24% | +1.80%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.51% | 2.45%
Calls: 2.67% | 2.04%
Puts: 4.35% | 2.86%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -79.21% | +2.94%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -47.26% | -32.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.92M). P/C ratio dropping 30% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
09:50BEARISHBULLISHBULLISH
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 413 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 166.556.60$6.570.8%90.9620.0K
$40.50Oct 166.056.10$6.070.8%--0.9671
$45.50Oct 302.302.32$2.310.9%250.61490
$48.00Oct 301.101.11$1.110.9%1.6K0.3825.8K
$46.00Oct 302.012.03$2.021.0%180.56954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 302.512.53$2.520.8%50.6223.3K
$48.50Oct 162.332.35$2.340.9%1000.771.2K
$47.50Oct 302.202.22$2.210.9%10.573.3K
$47.50Oct 231.911.93$1.921.0%--0.601.5K
$55.00Nov 208.708.80$8.751.1%--0.86132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 90.100.11$0.119.1%8300.187.7K
$47.00Oct 90.220.23$0.234.3%1.1K0.325.1K
$49.00Oct 120.070.08$0.0812.5%1740.091.8K
$49.50Oct 120.050.06$0.0616.7%1390.071.5K
$48.50Oct 120.110.12$0.128.3%5.7K0.1311.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 90.150.17$0.1612.5%2.8K0.223.0K
$45.00Oct 90.100.11$0.119.1%3580.144.1K
$46.00Oct 90.260.28$0.277.4%10.1K0.3417.7K
$44.50Oct 90.070.08$0.0812.5%500.103.1K
$44.00Oct 90.050.06$0.0616.7%320.071.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 128.208.80$8.507.1%--1.0025
$40.50Oct 125.956.05$6.001.7%--1.0027
$38.00Oct 98.408.55$8.481.8%61.0091
$39.00Oct 97.407.55$7.482.0%31.00126
$39.50Oct 96.907.10$7.002.9%70.99384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.883.30$3.0913.6%--1.00254
$50.00Oct 93.304.00$3.6519.2%--1.00153
$50.50Oct 93.754.30$4.0313.6%--1.0046
$51.00Oct 94.204.80$4.5013.3%--1.0012
$53.00Oct 166.506.95$6.736.7%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 123.1K, 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 300.390.40$0.402.5%3.7K0.1714.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.260.28$0.277.4%10.1K0.3417.7K
$45.00Oct 120.240.25$0.254.0%5.3K0.22971
$45.50Oct 90.150.17$0.1612.5%2.8K0.223.0K
$47.00Oct 90.750.77$0.762.6%2.7K0.6916.6K
$46.00Oct 160.790.81$0.802.5%2.7K0.4210.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.0%, max 27.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Oct 3046.7%36.7%27.2%262.2K
$46.00Oct 9Nov 2043.0%37.6%14.4%47126.0K
$46.50Oct 9Nov 1341.9%37.1%12.9%5962.5K
$47.50Oct 9Nov 1340.4%39.7%1.8%8407.9K
$47.00Oct 9Nov 2040.6%40.6%0.1%1.2K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Nov 1346.7%37.5%24.7%2.9K3.3K
$46.00Oct 9Nov 2043.0%37.6%14.4%10.3K21.7K
$46.50Oct 9Nov 1341.9%37.1%12.9%1.4K4.8K
$47.50Oct 9Nov 1340.4%39.7%1.8%3692.9K
$47.00Oct 9Nov 2040.6%40.6%0.1%2.8K20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.50, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$45.00Nov 13$1.33$0.67$1.3376%0.50$44.33
$44.00$48.00Oct 20$2.31$1.69$2.3179%0.73$46.31
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$53.00$54.00Nov 20$0.12$0.88$0.1219%7.33$53.12
$44.00$48.00Oct 15$2.36$1.64$2.3683%0.69$46.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 12$0.20$0.30$0.2051%1.50$46.30
$45.00$44.00Oct 15$0.17$0.83$0.1727%4.88$44.83
$45.00$44.00Oct 13$0.13$0.87$0.1324%6.69$44.87
$43.50$42.00Oct 21$0.15$1.35$0.1518%9.00$43.35
$49.00$48.50Nov 13$0.30$0.20$0.3064%0.67$48.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.04, avg 0.45)

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$0.22$0.22$0.2851%0.79$46.72
$47.00$47.50Oct 9$0.12$0.12$0.3868%0.32$47.12
$47.00$47.50Oct 13$0.18$0.18$0.3261%0.56$47.18
$46.50$47.00Oct 14$0.24$0.24$0.2650%0.92$46.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.37$0.37$0.6362%0.59$44.63
$46.00$45.00Nov 20$0.43$0.43$0.5756%0.75$45.57
$44.00$43.00Nov 20$0.30$0.30$0.7068%0.43$43.70
$46.00$45.50Nov 13$0.23$0.23$0.2756%0.85$45.77
$42.00$41.00Nov 20$0.19$0.19$0.8179%0.23$41.81

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$0.2343.0%35.4%
$46.50Oct 9Oct 12$0.2441.9%35.1%
$47.00Oct 9Oct 12$0.2440.6%34.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 9Oct 12$0.2343.0%35.4%
$46.50Oct 9Oct 12$0.2441.9%35.1%
$47.00Oct 9Oct 12$0.2240.6%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.96% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 9$0.45$0.46$0.91$45.59$47.411.96%
$47.00Oct 9$0.23$0.76$0.99$46.01$47.992.13%
$46.00Oct 9$0.75$0.27$1.02$44.98$47.022.20%
$47.50Oct 9$0.11$1.14$1.25$46.25$48.752.69%
$45.50Oct 9$1.14$0.16$1.30$44.20$46.802.80%
$46.50Oct 12$0.69$0.70$1.39$45.11$47.892.99%
$47.00Oct 12$0.47$0.98$1.45$45.55$48.453.12%
$46.00Oct 12$0.98$0.50$1.48$44.52$47.483.19%
$46.50Oct 13$0.76$0.78$1.54$44.96$48.043.31%
$47.00Oct 13$0.54$1.05$1.59$45.41$48.593.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 324 found (cheapest 0.19% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Oct 9$0.03$0.06$0.09$43.91$48.59
$48.00$44.00Oct 9$0.05$0.06$0.11$43.89$48.11
$48.50$44.50Oct 9$0.03$0.08$0.11$44.39$48.61
$48.00$44.50Oct 9$0.05$0.08$0.13$44.37$48.13
$48.50$45.00Oct 9$0.03$0.11$0.14$44.86$48.64
$48.00$45.00Oct 9$0.05$0.11$0.16$44.84$48.16
$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$0.11$0.22$44.78$47.72
$48.50$45.50Oct 9$0.03$0.16$0.19$45.31$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 6$0.27$0.2340%1.17$43.73$49.77
44/4450/51Nov 13$0.26$0.2442%1.08$43.74$50.76
43/4450/50Nov 6$0.25$0.2544%1.00$43.25$49.75
44/4448/49Oct 30$0.29$0.2136%1.38$44.21$48.79
44/4449/50Oct 30$0.27$0.2340%1.17$44.23$49.27
44/4450/50Nov 6$0.25$0.2544%1.00$43.75$50.25
44/4450/50Nov 13$0.27$0.2340%1.17$43.73$50.27
44/4448/49Oct 30$0.27$0.2340%1.17$43.73$48.77
44/4449/50Oct 30$0.25$0.2543%1.00$43.75$49.25
44/4548/49Oct 30$0.31$0.1931%1.63$44.69$48.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 9$0.08$0.4234%5.25
$45.00$45.50$46.00Oct 9$0.05$0.4520%9.00
$42.00$43.00$44.00Nov 20$0.05$0.9510%19.00
$46.00$47.00$48.00Nov 20$0.06$0.9412%15.67
$47.00$47.50$48.00Oct 9$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.65$2.3539%3.62
$43.00$44.00$45.00Oct 14$0.06$0.9417%15.67
$43.00$44.00$45.00Oct 13$0.06$0.9416%15.67
$43.00$44.00$45.00Oct 15$0.07$0.9317%13.29
$44.00$45.00$46.00Oct 13$0.14$0.8627%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. 176 found (best net $-0.86, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.33$0.67
$45.00$46.001:2Oct 14-$0.44$0.56
$46.00$46.501:2Oct 9-$0.15$0.35
$49.00$50.001:2Oct 20-$0.06$0.94
$50.00$51.001:2Oct 20-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.86$2.14
$46.00$45.001:2Oct 14-$0.09$0.91
$46.00$45.001:2Oct 15-$0.12$0.88
$44.00$42.501:2Oct 20-$0.03$1.47
$47.00$46.501:2Oct 9-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 5.02%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.330.491.2%5.02%6.18%11510.4K
$48.00Nov 20$1.900.433.3%4.09%7.40%70115.0K
$49.00Nov 20$1.530.385.5%3.29%8.76%24026.4K
$50.00Nov 20$1.220.327.6%2.63%10.25%52629.1K
$47.00Nov 13$2.080.491.2%4.48%5.64%1163
$46.50Nov 13$2.320.520.1%4.99%5.08%--63
$47.50Nov 13$1.850.462.2%3.98%6.22%10190
$48.00Nov 13$1.650.423.3%3.55%6.87%--230
$48.50Nov 13$1.460.394.4%3.14%7.53%--114
$49.00Nov 13$1.290.365.5%2.78%8.24%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 70,649
Total Puts 54,827
Put/Call Ratio 0.78
Net Difference 15,822

Prior's Put/Call Breakdown

Total Calls 53,745
Total Puts 59,902
Put/Call Ratio 1.11
Net Difference -6,157

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