Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.49 -1.54%
◀ 10/8 10:00 ▶

Option Volume

Detail
ℹ
Current (10/08 10:00am) 148,594
Calls: 80,721 (54%)
Puts: 67,873 (46%)
Prior (10/07) 142,479
Calls: 70,006 (49%)
Puts: 72,473 (51%)
Current vs Prior +4.29%
Calls: +15.31% (Calls)
Puts: -6.35% (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 -62.32%
Calls: -66.99%
Puts: -54.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:00am) $5.79M
Calls: $2.15M (37%)
Puts: $3.64M (63%)
Prior (10/07) $8.03M
Calls: $4.06M (51%)
Puts: $3.97M (49%)
Current vs Prior -27.95%
Calls: -47.10%
Puts: -8.35%
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 -72.93%
Calls: -85.69%
Puts: -42.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:00am) 0.84
Prior (10/07) 1.04
Current vs Prior -18.78%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +36.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:00am) 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 2.62% | 3.59%2.62% | 4.99%5.25% | 11.85%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -3.96% | +0.35%-3.96% | +2.43%+7.73% | +1.73%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +12.68% | +11.36%+1.21% | +5.70%-7.43% | -1.36%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -3.96% | +0.35%-3.96% | +2.43%+7.73% | +1.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 2.48%
Calls: 3.90% | 2.02%
Puts: 2.22% | 2.94%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -81.87% | +4.20%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -54.02% | -31.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.64M).

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
10:00BEARISHBULLISHBULLISH
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 421 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 301.301.31$1.310.8%2320.431.2K
$41.00Oct 165.605.65$5.630.9%120.956.9K
$48.00Oct 301.111.12$1.120.9%1.6K0.3925.8K
$46.00Oct 302.022.04$2.031.0%260.57954
$51.00Nov 200.991.00$1.001.0%1600.2712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 238.508.55$8.530.6%--1.00260
$54.00Oct 307.557.60$7.570.7%--0.9117
$44.00Nov 201.341.35$1.350.7%1200.3120.7K
$47.00Nov 202.622.64$2.630.8%2570.503.4K
$47.00Oct 161.261.27$1.270.8%7530.577.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 90.110.12$0.128.3%9620.197.7K
$47.00Oct 90.230.25$0.248.3%1.5K0.345.1K
$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%5.9K0.1311.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 90.140.15$0.156.7%3.6K0.203.0K
$45.00Oct 90.090.10$0.1010.0%1.1K0.134.1K
$44.50Oct 90.060.07$0.0714.3%1000.093.1K
$46.00Oct 90.250.26$0.263.8%15.4K0.3317.7K
$46.50Oct 90.440.45$0.452.2%1.4K0.494.8K

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 98.458.65$8.552.3%141.0091
$39.00Oct 97.257.75$7.506.7%41.00126
$38.00Oct 128.359.85$9.1016.5%--0.9925
$39.50Oct 96.807.30$7.057.1%80.99384
$40.00Oct 96.356.60$6.483.9%20.99153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 92.512.54$2.531.2%31.00824
$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

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 145.8K, 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 160.070.08$0.0812.5%3.8K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.250.26$0.263.8%15.4K0.3317.7K
$45.00Oct 120.230.24$0.244.2%6.0K0.21971
$45.50Oct 90.140.15$0.156.7%3.6K0.203.0K
$46.00Oct 120.470.48$0.482.1%3.1K0.381.8K
$47.00Oct 90.720.74$0.732.7%2.7K0.6716.6K

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 9.8%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Oct 3045.7%36.6%24.9%522.2K
$46.00Oct 9Nov 2042.8%37.6%13.9%49226.0K
$46.50Oct 9Nov 1341.0%37.3%9.9%8232.5K
$47.50Oct 9Nov 1340.6%40.1%1.3%9727.9K
$47.00Oct 9Nov 2041.1%40.6%1.2%1.6K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Nov 1345.7%37.8%20.8%3.6K3.3K
$46.00Oct 9Nov 2042.8%37.6%13.9%15.6K21.7K
$46.50Oct 9Nov 1341.0%37.3%9.9%1.5K4.8K
$47.50Oct 9Nov 1340.6%40.1%1.3%3912.9K
$47.00Oct 9Nov 2041.1%40.6%1.2%3.0K20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.61, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$45.00Nov 20$0.62$0.38$0.6269%0.61$44.62
$53.00$54.00Nov 20$0.12$0.88$0.1219%7.33$53.12
$45.00$46.00Nov 13$0.56$0.44$0.5663%0.79$45.56
$50.00$51.00Nov 20$0.25$0.75$0.2532%3.00$50.25
$52.00$53.00Nov 20$0.16$0.84$0.1623%5.25$52.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 12$0.14$0.36$0.1438%2.57$45.86
$45.00$44.00Oct 13$0.12$0.88$0.1222%7.33$44.88
$47.00$46.50Oct 9$0.28$0.22$0.2867%0.79$46.72
$45.00$44.00Oct 14$0.15$0.85$0.1525%5.67$44.85
$44.00$43.00Oct 19$0.12$0.88$0.1219%7.33$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.43, 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
$46.50$47.00Oct 9$0.22$0.22$0.2849%0.79$46.72
$47.00$48.00Oct 15$0.34$0.34$0.6657%0.52$47.34
$49.00$50.00Oct 15$0.11$0.11$0.8984%0.12$49.11
$46.50$47.00Oct 14$0.24$0.24$0.2649%0.92$46.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Nov 20$0.30$0.30$0.7069%0.43$43.70
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$43.00$42.00Nov 20$0.24$0.24$0.7674%0.32$42.76
$46.00$45.00Nov 20$0.42$0.42$0.5856%0.72$45.58
$45.00$44.50Nov 13$0.19$0.19$0.3163%0.61$44.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.22, cheapest $0.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 9Oct 12$0.2242.8%34.7%
$46.50Oct 9Oct 12$0.2341.0%33.6%
$47.00Oct 9Oct 12$0.2241.1%34.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 9Oct 12$0.2242.8%34.7%
$46.50Oct 9Oct 12$0.2341.0%33.6%
$47.00Oct 9Oct 12$0.2241.1%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.96% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 9$0.46$0.45$0.91$45.59$47.411.96%
$47.00Oct 9$0.24$0.73$0.97$46.03$47.972.09%
$46.00Oct 9$0.77$0.26$1.03$44.97$47.032.22%
$47.50Oct 9$0.12$1.11$1.23$46.27$48.732.65%
$45.50Oct 9$1.15$0.15$1.30$44.20$46.802.80%
$46.50Oct 12$0.69$0.68$1.37$45.13$47.872.95%
$47.00Oct 12$0.46$0.95$1.41$45.59$48.413.03%
$46.00Oct 12$0.99$0.48$1.47$44.53$47.473.16%
$46.50Oct 13$0.77$0.75$1.52$44.98$48.023.27%
$47.00Oct 13$0.54$1.02$1.56$45.44$48.563.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 332 found (cheapest 0.22% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.50Oct 9$0.03$0.07$0.10$44.40$48.60
$48.00$44.50Oct 9$0.05$0.07$0.12$44.38$48.12
$48.50$45.00Oct 9$0.03$0.10$0.13$44.87$48.63
$48.00$45.00Oct 9$0.05$0.10$0.15$44.85$48.15
$47.50$44.50Oct 9$0.12$0.07$0.19$44.31$47.69
$48.50$45.50Oct 9$0.03$0.15$0.18$45.32$48.68
$49.00$43.00Oct 13$0.12$0.09$0.21$42.79$49.21
$48.00$45.50Oct 9$0.05$0.15$0.20$45.30$48.20
$47.50$45.00Oct 9$0.12$0.10$0.22$44.78$47.72
$50.00$43.00Oct 15$0.10$0.15$0.25$42.75$50.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Nov 13$0.27$0.2342%1.17$44.23$51.27
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
44/4450/51Nov 13$0.28$0.2239%1.27$44.22$50.78
44/4451/52Nov 13$0.25$0.2545%1.00$43.75$51.25
44/4450/50Nov 6$0.27$0.2341%1.17$43.73$49.77
44/4450/50Nov 13$0.29$0.2137%1.38$43.71$49.79
44/4450/50Nov 13$0.29$0.2136%1.38$44.21$50.29
44/4450/51Nov 13$0.26$0.2442%1.08$43.74$50.76
43/4451/52Nov 13$0.23$0.2748%0.85$43.27$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.00$49.00$50.00Oct 15$0.07$0.9318%13.29
$46.00$47.00$48.00Oct 15$0.17$0.8332%4.88
$45.50$46.00$46.50Oct 9$0.07$0.4329%6.14
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.57$2.4338%4.26
$43.00$44.00$45.00Oct 14$0.06$0.9416%15.67
$43.00$44.00$45.00Oct 13$0.06$0.9415%15.67
$43.00$44.00$45.00Oct 15$0.07$0.9316%13.29
$46.00$47.00$48.00Nov 20$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.91, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.32$0.68
$46.00$47.001:2Oct 15-$0.22$0.78
$47.00$48.001:2Oct 15-$0.05$0.95
$45.00$46.001:2Oct 14-$0.46$0.54
$46.00$46.501:2Oct 9-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.91$2.09
$46.00$45.001:2Oct 13$0.00$1.00
$46.00$45.001:2Oct 14-$0.07$0.93
$46.00$45.001:2Oct 15-$0.12$0.88
$44.00$42.501:2Oct 20-$0.02$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.05%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.350.501.1%5.05%6.15%12710.4K
$48.00Nov 20$1.920.443.2%4.13%7.38%72715.0K
$49.00Nov 20$1.550.385.4%3.33%8.73%25026.4K
$50.00Nov 20$1.240.327.5%2.67%10.22%63629.1K
$47.00Nov 13$2.110.491.1%4.54%5.64%1163
$46.50Nov 13$2.350.530.0%5.05%5.08%263
$47.50Nov 13$1.890.462.2%4.07%6.24%10190
$48.00Nov 13$1.680.433.2%3.61%6.86%--230
$48.50Nov 13$1.490.394.3%3.20%7.53%4114
$49.00Nov 13$1.320.365.4%2.84%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 80,721
Total Puts 67,873
Put/Call Ratio 0.84
Net Difference 12,848

Prior's Put/Call Breakdown

Total Calls 70,006
Total Puts 72,473
Put/Call Ratio 1.04
Net Difference -2,467

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