Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.69 -1.10%
◀ 10/8 10:15 ▶

Option Volume

Detail
ℹ
Current (10/08 10:15am) 168,228
Calls: 91,001 (54%)
Puts: 77,227 (46%)
Prior (10/07) 171,718
Calls: 85,064 (50%)
Puts: 86,654 (50%)
Current vs Prior -2.03%
Calls: +6.98% (Calls)
Puts: -10.88% (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 -57.34%
Calls: -62.78%
Puts: -48.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:15am) $6.99M
Calls: $2.93M (42%)
Puts: $4.06M (58%)
Prior (10/07) $9.72M
Calls: $4.60M (47%)
Puts: $5.12M (53%)
Current vs Prior -28.07%
Calls: -36.21%
Puts: -20.77%
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 -67.29%
Calls: -80.47%
Puts: -36.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:15am) 0.85
Prior (10/07) 1.02
Current vs Prior -16.69%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +37.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:15am) 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 2.48% | 3.45%2.48% | 4.90%5.25% | 11.87%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -9.08% | -3.67%-9.08% | +0.68%+7.71% | +1.85%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +6.67% | +6.90%-4.17% | +3.89%-7.45% | -1.25%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -9.08% | -3.67%-9.08% | +0.68%+7.71% | +1.85%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.62% | 1.85%
Calls: 3.57% | 1.27%
Puts: 1.67% | 2.44%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -84.48% | -22.27%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -60.64% | -48.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
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 435 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Oct 165.805.85$5.820.9%120.956.9K
$46.50Oct 301.871.89$1.881.1%3500.54771
$44.00Oct 92.742.77$2.761.1%200.941.0K
$46.00Oct 231.801.82$1.811.1%230.60596
$38.00Oct 308.909.00$8.951.1%--0.95120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 238.308.35$8.320.6%--0.93260
$48.50Oct 302.692.71$2.700.7%100.642.1K
$53.00Oct 166.306.35$6.320.8%--1.0032
$48.00Oct 232.082.10$2.091.0%30.635.5K
$47.00Oct 301.791.81$1.801.1%3070.511.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.060.07$0.0714.3%2.4K0.1222.6K
$47.50Oct 90.150.16$0.166.3%1.6K0.247.7K
$47.00Oct 90.300.31$0.313.2%1.9K0.405.1K
$49.50Oct 120.050.06$0.0616.7%1390.071.5K
$49.00Oct 120.080.09$0.0911.1%5280.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 90.110.12$0.128.3%3.6K0.173.0K
$45.00Oct 90.070.08$0.0812.5%1.3K0.114.1K
$46.00Oct 90.190.20$0.205.0%16.0K0.2717.7K
$44.50Oct 90.050.06$0.0616.7%1230.083.1K
$46.50Oct 90.340.35$0.352.9%2.6K0.424.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.658.80$8.731.7%141.0091
$39.00Oct 97.457.80$7.634.6%41.00126
$39.50Oct 97.057.30$7.183.5%100.99384
$38.00Oct 128.359.85$9.1016.5%--0.9925
$40.00Oct 96.356.80$6.576.8%20.99153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.733.50$3.1224.7%--1.00254
$50.00Oct 93.203.95$3.5820.9%--1.00153
$50.50Oct 93.704.50$4.1019.5%--1.0046
$51.00Oct 94.204.95$4.5816.4%--1.0012
$53.00Oct 166.306.35$6.320.8%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 164.7K, 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 120.130.14$0.147.1%6.4K0.1511.9K
$51.00Oct 160.090.10$0.1010.0%4.4K0.0815.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.190.20$0.205.0%16.0K0.2717.7K
$45.00Oct 120.180.19$0.195.3%6.0K0.18971
$47.00Oct 90.590.60$0.601.7%4.2K0.6016.6K
$45.50Oct 90.110.12$0.128.3%3.6K0.173.0K
$46.00Oct 120.380.40$0.395.1%3.1K0.331.8K

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 10.1%, max 28.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Oct 3047.0%36.5%28.6%622.2K
$46.00Oct 9Nov 2043.1%37.6%14.8%68826.0K
$46.50Oct 9Nov 1340.6%37.4%8.6%1.5K2.5K
$47.00Oct 9Nov 2040.8%40.6%0.5%2.0K15.5K
$47.50Oct 9Nov 1340.3%40.2%0.0%1.6K7.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 9Nov 1347.0%37.8%24.2%3.6K3.3K
$46.00Oct 9Nov 2043.1%37.6%14.8%16.2K21.7K
$46.50Oct 9Nov 1340.6%37.4%8.6%2.7K4.8K
$47.00Oct 9Nov 2040.8%40.6%0.5%4.6K20.0K
$47.50Oct 9Nov 1340.3%40.2%0.0%3972.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.86, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$48.00Oct 20$1.61$1.39$1.6173%0.86$46.61
$53.00$54.00Nov 20$0.13$0.87$0.1320%6.69$53.13
$45.00$46.00Nov 20$0.57$0.43$0.5764%0.75$45.57
$51.00$52.00Nov 20$0.21$0.79$0.2128%3.76$51.21
$52.00$53.00Nov 20$0.17$0.83$0.1724%4.88$52.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.00Oct 13$0.10$0.90$0.1019%9.00$44.90
$46.00$45.50Oct 12$0.12$0.38$0.1233%3.17$45.88
$45.50$45.00Oct 16$0.12$0.38$0.1231%3.17$45.38
$45.00$44.00Oct 15$0.15$0.85$0.1524%5.67$44.85
$44.00$43.00Oct 19$0.11$0.89$0.1117%8.09$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.12, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$53.00Oct 22$0.44$0.44$3.5673%0.12$49.44
$47.00$48.00Oct 15$0.37$0.37$0.6354%0.59$47.37
$47.00$47.50Oct 12$0.19$0.19$0.3156%0.61$47.19
$47.00$47.50Oct 9$0.15$0.15$0.3560%0.43$47.15
$47.50$48.00Oct 14$0.16$0.16$0.3463%0.47$47.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$42.00Oct 22$0.44$0.44$2.5671%0.17$44.56
$45.00$44.00Nov 20$0.36$0.36$0.6464%0.56$44.64
$46.00$45.00Nov 20$0.42$0.42$0.5857%0.72$45.58
$45.00$44.50Nov 13$0.19$0.19$0.3165%0.61$44.81
$45.50$44.00Oct 21$0.36$0.36$1.1466%0.32$45.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2340.6%33.0%
$47.00Oct 9Oct 12$0.2340.8%33.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2240.6%33.0%
$47.00Oct 9Oct 12$0.2240.8%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.95% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 9$0.56$0.35$0.91$45.59$47.411.95%
$47.00Oct 9$0.31$0.60$0.91$46.09$47.911.95%
$47.50Oct 9$0.16$0.94$1.10$46.40$48.602.36%
$46.00Oct 9$0.91$0.20$1.11$44.89$47.112.38%
$46.50Oct 12$0.79$0.57$1.36$45.14$47.862.91%
$47.00Oct 12$0.54$0.82$1.36$45.64$48.362.91%
$48.00Oct 9$0.07$1.36$1.43$46.57$49.433.06%
$45.50Oct 9$1.33$0.12$1.45$44.05$46.953.11%
$47.50Oct 12$0.35$1.13$1.48$46.02$48.983.17%
$46.00Oct 12$1.11$0.39$1.50$44.50$47.503.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.21% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.50Oct 9$0.04$0.06$0.10$44.40$48.60
$48.50$45.00Oct 9$0.04$0.08$0.12$44.88$48.62
$48.00$44.50Oct 9$0.07$0.06$0.13$44.37$48.13
$48.00$45.00Oct 9$0.07$0.08$0.15$44.85$48.15
$48.50$45.50Oct 9$0.04$0.12$0.16$45.34$48.66
$48.00$45.50Oct 9$0.07$0.12$0.19$45.31$48.19
$49.00$43.00Oct 13$0.13$0.08$0.21$42.79$49.21
$49.00$44.50Oct 12$0.09$0.14$0.23$44.27$49.23
$49.00$44.00Oct 13$0.13$0.12$0.25$43.75$49.25
$47.50$44.50Oct 9$0.16$0.06$0.22$44.28$47.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Nov 13$0.27$0.2342%1.17$43.23$50.27
44/4450/50Nov 13$0.30$0.2036%1.50$44.20$50.30
44/4550/51Nov 6$0.28$0.2240%1.27$44.72$50.78
43/4450/51Nov 13$0.25$0.2545%1.00$43.25$50.75
44/4450/50Nov 13$0.28$0.2239%1.27$43.72$50.28
44/4450/51Nov 6$0.26$0.2443%1.08$44.24$50.76
44/4450/51Nov 13$0.28$0.2239%1.27$44.22$50.78
44/4550/50Nov 6$0.29$0.2137%1.38$44.71$50.29
44/4450/51Nov 6$0.24$0.2646%0.92$43.76$50.74
44/4450/50Nov 6$0.27$0.2340%1.17$44.23$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 3.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.06$0.4428%7.33
$49.00$50.00$51.00Oct 20$0.06$0.9414%15.67
$46.00$47.00$48.00Oct 15$0.18$0.8232%4.56
$48.00$49.00$50.00Oct 15$0.10$0.9020%9.00
$46.50$47.00$47.50Oct 12$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.64$2.3640%3.69
$44.00$45.00$46.00Oct 14$0.11$0.8923%8.09
$46.50$47.00$47.50Oct 9$0.09$0.4134%4.56
$43.00$44.00$45.00Oct 15$0.07$0.9314%13.29
$43.00$44.00$45.00Oct 13$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.73, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.41$0.59
$47.00$48.001:2Oct 15-$0.08$0.92
$46.00$47.001:2Oct 15-$0.27$0.73
$45.00$46.001:2Oct 14-$0.54$0.46
$46.50$47.001:2Oct 9-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.73$2.27
$45.50$44.001:2Oct 21-$0.01$1.49
$46.00$45.001:2Oct 14-$0.06$0.94
$46.00$45.001:2Oct 15-$0.09$0.91
$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. 127 found (best yield 5.27%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.460.510.7%5.27%5.93%13010.4K
$48.00Nov 20$2.010.452.8%4.30%7.11%80415.0K
$49.00Nov 20$1.630.395.0%3.49%8.44%28026.4K
$50.00Nov 20$1.310.347.1%2.81%9.90%72529.1K
$47.50Nov 13$2.000.471.7%4.28%6.02%10190
$47.00Nov 13$2.220.510.7%4.75%5.42%52163
$48.00Nov 13$1.790.442.8%3.83%6.64%--230
$48.50Nov 13$1.590.413.9%3.41%7.28%4114
$49.00Nov 13$1.420.385.0%3.04%7.99%30116
$51.00Nov 20$1.040.289.2%2.23%11.46%19812.8K

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 91,001
Total Puts 77,227
Put/Call Ratio 0.85
Net Difference 13,774

Prior's Put/Call Breakdown

Total Calls 85,064
Total Puts 86,654
Put/Call Ratio 1.02
Net Difference -1,590

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