Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.41 -1.70%
◀ 10/8 09:55 ▶

Option Volume

Detail
ℹ
Current (10/08 9:55am) 141,576
Calls: 76,705 (54%)
Puts: 64,871 (46%)
Prior (10/07) 129,498
Calls: 61,549 (48%)
Puts: 67,949 (52%)
Current vs Prior +9.33%
Calls: +24.62% (Calls)
Puts: -4.53% (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 -64.10%
Calls: -68.63%
Puts: -56.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 9:55am) $5.66M
Calls: $2.04M (36%)
Puts: $3.62M (64%)
Prior (10/07) $7.48M
Calls: $3.87M (52%)
Puts: $3.61M (48%)
Current vs Prior -24.35%
Calls: -47.27%
Puts: +0.26%
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 -73.53%
Calls: -86.42%
Puts: -43.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 9:55am) 0.85
Prior (10/07) 1.10
Current vs Prior -23.39%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +37.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 9:55am) 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 2.61% | 3.60%2.61% | 5.02%5.28% | 11.89%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -4.58% | +0.52%-4.59% | +3.05%+8.36% | +2.09%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +11.94% | +11.55%+0.56% | +6.34%-6.89% | -1.01%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -4.58% | +0.52%-4.59% | +3.05%+8.36% | +2.09%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 1.75%
Calls: 4.17% | 2.13%
Puts: 4.08% | 1.37%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -75.59% | -26.47%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -38.10% | -51.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.62M). P/C ratio dropping 23% - 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
09:55BEARISHBULLISHBULLISH
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 420 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.558.60$8.570.6%--0.9731
$39.00Oct 167.507.55$7.530.7%40.977.3K
$40.00Oct 166.506.55$6.530.8%210.9620.0K
$40.50Oct 306.256.30$6.280.8%50.9132
$40.50Oct 166.006.05$6.030.8%--0.9671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 308.608.65$8.630.6%60.9297
$46.00Oct 301.441.45$1.440.7%670.441.5K
$53.00Oct 236.606.65$6.630.8%--0.93106
$45.50Oct 301.231.24$1.230.8%100.391.1K
$47.50Oct 302.232.25$2.240.9%10.583.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 90.100.11$0.119.1%9380.187.7K
$47.00Oct 90.220.23$0.234.3%1.3K0.315.1K
$49.00Oct 120.070.08$0.0812.5%1740.091.8K
$46.50Oct 90.420.43$0.432.3%7810.482.4K
$49.50Oct 120.050.06$0.0616.7%1390.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 90.090.10$0.1010.0%1.1K0.144.1K
$45.50Oct 90.160.17$0.175.9%3.2K0.233.0K
$44.50Oct 90.060.07$0.0714.3%1000.093.1K
$46.00Oct 90.270.29$0.287.1%15.3K0.3517.7K
$46.50Oct 90.480.50$0.494.1%1.4K0.524.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 128.4010.10$9.2518.4%--1.0025
$40.50Oct 125.906.00$5.951.7%--1.0027
$41.00Oct 125.405.50$5.451.8%--1.0015
$38.00Oct 98.408.70$8.553.5%141.0091
$39.00Oct 97.157.75$7.458.1%30.99126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.883.50$3.1919.4%--1.00254
$50.00Oct 93.303.95$3.6317.9%--1.00153
$50.50Oct 93.754.50$4.1318.2%--1.0046
$51.00Oct 94.204.95$4.5816.4%--1.0012
$53.00Oct 166.556.65$6.601.5%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 139.1K, 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%9.2K0.0111.6K
$50.00Oct 90.000.01$0.01100.0%8.2K0.0136.3K
$48.50Oct 120.110.12$0.128.3%5.9K0.1311.9K
$51.00Oct 300.390.40$0.402.5%3.7K0.1714.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.270.29$0.287.1%15.3K0.3517.7K
$45.00Oct 120.240.25$0.254.0%5.4K0.22971
$45.50Oct 90.160.17$0.175.9%3.2K0.233.0K
$46.00Oct 120.500.51$0.512.0%3.1K0.401.8K
$47.00Oct 90.780.80$0.792.5%2.7K0.6916.6K

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 11.7%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Oct 3045.8%36.6%25.1%292.2K
$46.50Oct 9Nov 1342.6%37.2%14.5%7832.5K
$46.00Oct 9Nov 2041.9%37.6%11.3%47726.0K
$47.50Oct 9Nov 1342.7%40.1%6.5%9487.9K
$47.00Oct 9Nov 2041.8%40.6%3.1%1.5K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Nov 1345.8%37.7%21.5%3.2K3.3K
$46.50Oct 9Nov 1342.6%37.2%14.5%1.5K4.8K
$46.00Oct 9Nov 2041.9%37.6%11.3%15.5K21.7K
$47.50Oct 9Nov 1342.7%40.1%6.5%3702.9K
$47.00Oct 9Nov 2041.8%40.7%2.9%2.9K20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.56, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$39.50Oct 9$0.32$0.18$0.32100%0.56$39.32
$50.00$51.00Nov 20$0.24$0.76$0.2432%3.17$50.24
$45.00$46.00Nov 13$0.56$0.44$0.5663%0.79$45.56
$47.00$47.50Nov 13$0.20$0.30$0.2049%1.50$47.20
$51.00$52.00Nov 20$0.20$0.80$0.2027%4.00$51.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 9$0.11$0.39$0.1135%3.55$45.89
$46.00$45.50Oct 12$0.15$0.35$0.1540%2.33$45.85
$41.00$40.00Nov 13$0.11$0.89$0.1115%8.09$40.89
$44.00$43.00Oct 15$0.10$0.90$0.1017%9.00$43.90
$47.00$46.50Oct 9$0.30$0.20$0.3069%0.67$46.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.79, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$53.00Oct 21$0.19$0.19$2.8184%0.07$50.19
$47.00$47.50Oct 9$0.12$0.12$0.3869%0.32$47.12
$46.50$47.00Oct 9$0.20$0.20$0.3052%0.67$46.70
$49.00$50.00Oct 15$0.11$0.11$0.8984%0.12$49.11
$47.00$47.50Oct 12$0.16$0.16$0.3462%0.47$47.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.44$0.44$0.5656%0.79$45.56
$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
$45.50$45.00Nov 6$0.21$0.21$0.2960%0.72$45.29
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64

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
$46.50Oct 9Oct 12$0.2342.6%35.0%
$47.00Oct 9Oct 12$0.2241.8%34.7%
$46.00Oct 9Oct 12$0.2241.9%34.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2442.6%35.0%
$47.00Oct 9Oct 12$0.2241.8%34.7%
$46.00Oct 9Oct 12$0.2341.9%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.98% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 9$0.43$0.49$0.92$45.58$47.421.98%
$46.00Oct 9$0.72$0.28$1.00$45.00$47.002.15%
$47.00Oct 9$0.23$0.79$1.02$45.98$48.022.20%
$45.50Oct 9$1.10$0.17$1.27$44.23$46.772.74%
$47.50Oct 9$0.11$1.18$1.29$46.21$48.792.78%
$46.50Oct 12$0.66$0.73$1.39$45.11$47.893.00%
$46.00Oct 12$0.94$0.51$1.45$44.55$47.453.12%
$47.00Oct 12$0.45$1.01$1.46$45.54$48.463.15%
$46.50Oct 13$0.74$0.80$1.54$44.96$48.043.32%
$46.00Oct 13$1.02$0.57$1.59$44.41$47.593.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.22% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$44.00Oct 9$0.05$0.05$0.10$43.90$48.10
$48.00$44.50Oct 9$0.05$0.07$0.12$44.38$48.12
$48.00$45.00Oct 9$0.05$0.10$0.15$44.85$48.15
$47.50$44.00Oct 9$0.11$0.05$0.16$43.84$47.66
$47.50$44.50Oct 9$0.11$0.07$0.18$44.32$47.68
$47.50$45.00Oct 9$0.11$0.10$0.21$44.79$47.71
$48.00$45.50Oct 9$0.05$0.17$0.22$45.28$48.22
$48.50$44.00Oct 12$0.12$0.13$0.25$43.75$48.75
$50.00$43.00Oct 15$0.10$0.16$0.26$42.74$50.26
$48.50$43.00Oct 13$0.17$0.09$0.26$42.74$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Nov 13$0.28$0.2241%1.27$44.22$51.28
44/4450/51Nov 13$0.29$0.2139%1.38$44.21$50.79
44/4450/50Nov 13$0.30$0.2036%1.50$44.20$50.30
44/4450/50Nov 6$0.28$0.2240%1.27$44.22$50.28
44/4450/50Nov 6$0.26$0.2444%1.08$43.74$50.26
44/4449/50Nov 6$0.31$0.1934%1.63$44.19$49.31
44/4450/50Nov 13$0.31$0.1933%1.63$44.19$49.81
44/4449/50Nov 6$0.29$0.2137%1.38$43.71$49.29
43/4450/50Nov 6$0.24$0.2647%0.92$43.26$50.24
42/4351/52Nov 13$0.22$0.2851%0.79$42.78$51.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 15$0.06$0.9418%15.67
$46.00$46.50$47.00Oct 9$0.09$0.4134%4.56
$45.00$46.00$47.00Nov 20$0.06$0.9413%15.67
$46.50$47.00$47.50Oct 9$0.08$0.4229%5.25
$47.00$47.50$48.00Oct 9$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.57$2.4338%4.26
$44.00$45.00$46.00Oct 13$0.14$0.8628%6.14
$44.00$45.00$46.00Oct 15$0.13$0.8725%6.69
$43.00$44.00$45.00Oct 14$0.08$0.9217%11.50
$43.00$44.00$45.00Oct 19$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. 180 found (best net $-0.96, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.30$0.70
$46.00$47.001:2Oct 15-$0.20$0.80
$45.00$46.001:2Oct 14-$0.43$0.57
$47.00$48.001:2Oct 15-$0.06$0.94
$46.00$46.501:2Oct 9-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.96$2.04
$46.00$45.001:2Oct 14-$0.07$0.93
$46.00$45.001:2Oct 15-$0.13$0.87
$44.00$42.501:2Oct 20-$0.02$1.48
$46.50$46.001:2Oct 9-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.00%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.320.491.3%5.00%6.27%11510.4K
$48.00Nov 20$1.900.433.4%4.09%7.52%72715.0K
$49.00Nov 20$1.530.385.6%3.30%8.88%24026.4K
$47.50Nov 13$1.870.462.4%4.03%6.38%10190
$50.00Nov 20$1.220.327.7%2.63%10.36%62729.1K
$46.50Nov 13$2.310.520.2%4.98%5.17%263
$47.00Nov 13$2.070.491.3%4.46%5.73%1163
$48.00Nov 13$1.660.423.4%3.58%7.00%--230
$48.50Nov 13$1.480.394.5%3.19%7.69%4114
$49.00Nov 13$1.300.365.6%2.80%8.38%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 76,705
Total Puts 64,871
Put/Call Ratio 0.85
Net Difference 11,834

Prior's Put/Call Breakdown

Total Calls 61,549
Total Puts 67,949
Put/Call Ratio 1.10
Net Difference -6,400

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