Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.79 -0.89%
◀ 10/8 10:35 ▶

Option Volume

Detail
ℹ
Current (10/08 10:35am) 193,590
Calls: 104,027 (54%)
Puts: 89,563 (46%)
Prior (10/07) 194,274
Calls: 100,084 (52%)
Puts: 94,190 (48%)
Current vs Prior -0.35%
Calls: +3.94% (Calls)
Puts: -4.91% (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 -50.90%
Calls: -57.46%
Puts: -40.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:35am) $7.96M
Calls: $3.83M (48%)
Puts: $4.13M (52%)
Prior (10/07) $11.33M
Calls: $5.62M (50%)
Puts: $5.72M (50%)
Current vs Prior -29.74%
Calls: -31.74%
Puts: -27.77%
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 -62.75%
Calls: -74.49%
Puts: -34.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:35am) 0.86
Prior (10/07) 0.94
Current vs Prior -8.52%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +40.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:35am) 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 2.33% | 3.31%2.33% | 4.81%5.15% | 11.71%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -14.75% | -7.46%-14.74% | -1.30%+5.72% | +0.53%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg +0.02% | +2.69%-10.15% | +1.85%-9.15% | -2.53%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -14.75% | -7.46%-14.74% | -1.30%+5.72% | +0.53%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 2.59%
Calls: 3.39% | 2.44%
Puts: 4.00% | 2.74%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -78.08% | +8.82%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -44.41% | -28.40%
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
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
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 434 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 237.958.00$7.980.6%--0.9694
$41.00Oct 165.905.95$5.930.8%120.966.9K
$46.00Oct 302.182.20$2.190.9%460.60954
$47.50Oct 231.081.09$1.090.9%400.442.3K
$41.50Oct 165.405.45$5.430.9%--0.9534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 165.205.25$5.231.0%--0.94824
$48.00Oct 231.992.01$2.001.0%30.625.5K
$56.00Nov 209.309.40$9.351.1%--0.8774
$51.00Oct 234.354.40$4.381.1%--0.86160
$48.50Oct 302.592.62$2.611.1%100.632.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.070.08$0.0812.5%4.8K0.1422.6K
$47.50Oct 90.150.16$0.166.3%1.8K0.267.7K
$47.00Oct 90.320.33$0.333.0%2.7K0.445.1K
$49.50Oct 120.050.06$0.0616.7%1410.071.5K
$49.00Oct 120.080.09$0.0911.1%5280.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 90.070.08$0.0812.5%3.6K0.133.0K
$46.00Oct 90.130.14$0.147.1%21.4K0.2217.7K
$45.00Oct 90.050.06$0.0616.7%1.4K0.094.1K
$46.50Oct 90.260.27$0.273.7%2.8K0.374.8K
$47.00Oct 90.490.51$0.504.0%5.0K0.5616.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.758.90$8.821.7%181.0091
$39.00Oct 97.807.90$7.851.3%41.00126
$39.50Oct 97.207.40$7.302.7%121.00384
$38.00Oct 128.359.85$9.1016.5%--0.9925
$40.00Oct 96.806.90$6.851.5%40.99153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.643.35$3.0023.7%--1.00254
$50.00Oct 92.953.80$3.3825.1%--1.00153
$50.50Oct 93.604.35$3.9718.9%--1.0046
$51.00Oct 94.104.85$4.4716.8%--1.0012
$53.00Oct 166.156.25$6.201.6%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 189.8K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 90.010.02$0.0250.0%17.2K0.0327.3K
$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%6.6K0.1611.9K
$48.00Oct 90.070.08$0.0812.5%4.8K0.1422.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.130.14$0.147.1%21.4K0.2217.7K
$45.00Oct 120.150.16$0.166.3%6.2K0.16971
$47.00Oct 90.490.51$0.504.0%5.0K0.5616.6K
$45.50Oct 90.070.08$0.0812.5%3.6K0.133.0K
$46.00Oct 120.330.34$0.342.9%3.4K0.301.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 3.6%, max 6.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 9Nov 2039.7%37.1%6.9%2.1K26.0K
$47.00Oct 9Nov 2037.7%36.7%2.7%3.0K15.5K
$46.50Oct 9Nov 1337.7%36.8%2.6%2.1K2.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 9Nov 2039.7%37.1%6.9%21.7K21.7K
$47.00Oct 9Nov 2037.7%36.7%2.7%5.4K20.0K
$46.50Oct 9Nov 1337.7%36.8%2.6%2.9K4.8K
$52.50Nov 6Nov 1339.4%39.1%0.7%225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.71, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$47.50Oct 20$1.46$1.04$1.4674%0.71$46.46
$45.00$46.00Nov 20$0.57$0.43$0.5765%0.75$45.57
$45.00$46.00Nov 6$0.59$0.41$0.5967%0.69$45.59
$54.00$55.00Nov 20$0.10$0.90$0.1017%9.00$54.10
$51.00$52.00Nov 20$0.21$0.79$0.2129%3.76$51.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$42.50Oct 20$0.14$1.36$0.1417%9.71$43.86
$41.00$40.00Nov 20$0.11$0.89$0.1115%8.09$40.89
$47.50$47.00Oct 12$0.29$0.21$0.2966%0.72$47.21
$45.50$45.00Oct 16$0.11$0.39$0.1129%3.55$45.39
$47.50$47.00Oct 9$0.33$0.17$0.3374%0.52$47.17

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 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$53.00Oct 22$0.43$0.43$3.5773%0.12$49.43
$47.00$47.50Oct 9$0.17$0.17$0.3356%0.52$47.17
$47.00$47.50Oct 19$0.23$0.23$0.2751%0.85$47.23
$47.00$47.50Oct 12$0.20$0.20$0.3054%0.67$47.20
$47.00$48.00Oct 15$0.38$0.38$0.6252%0.61$47.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$42.00Oct 22$0.40$0.40$2.6073%0.15$44.60
$45.00$44.00Nov 20$0.35$0.35$0.6565%0.54$44.65
$46.00$45.00Nov 20$0.41$0.41$0.5958%0.69$45.59
$45.00$44.50Nov 13$0.18$0.18$0.3266%0.56$44.82
$43.00$42.00Nov 20$0.22$0.22$0.7876%0.28$42.78

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2337.7%31.9%
$47.00Oct 9Oct 12$0.2337.7%32.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2337.7%31.9%
$47.00Oct 9Oct 12$0.2337.7%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.77% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.33$0.50$0.83$46.17$47.831.77%
$46.50Oct 9$0.59$0.27$0.86$45.64$47.361.84%
$47.50Oct 9$0.16$0.83$0.99$46.51$48.492.12%
$46.00Oct 9$0.97$0.14$1.11$44.89$47.112.37%
$47.00Oct 12$0.56$0.73$1.29$45.71$48.292.76%
$46.50Oct 12$0.82$0.50$1.32$45.18$47.822.82%
$48.00Oct 9$0.08$1.25$1.33$46.67$49.332.84%
$47.50Oct 12$0.36$1.02$1.38$46.12$48.882.95%
$47.00Oct 13$0.65$0.81$1.46$45.54$48.463.12%
$45.50Oct 9$1.40$0.08$1.48$44.02$46.983.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.19% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.50Oct 9$0.04$0.05$0.09$44.41$48.59
$48.50$45.00Oct 9$0.04$0.06$0.10$44.90$48.60
$48.50$45.50Oct 9$0.04$0.08$0.12$45.38$48.62
$48.00$44.50Oct 9$0.08$0.05$0.13$44.37$48.13
$48.00$45.00Oct 9$0.08$0.06$0.14$44.86$48.14
$48.00$45.50Oct 9$0.08$0.08$0.16$45.34$48.16
$48.50$46.00Oct 9$0.04$0.14$0.18$45.82$48.68
$49.00$44.50Oct 12$0.09$0.12$0.21$44.29$49.21
$49.00$43.00Oct 13$0.13$0.07$0.20$42.80$49.20
$50.00$42.00Oct 15$0.13$0.08$0.21$41.79$50.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Nov 6$0.30$0.2037%1.50$44.70$50.30
44/4550/50Nov 13$0.33$0.1731%1.94$44.67$49.83
44/4550/51Nov 13$0.30$0.2036%1.50$44.70$50.80
44/4450/50Nov 13$0.31$0.1934%1.63$44.19$49.81
44/4450/51Nov 13$0.28$0.2240%1.27$44.22$50.78
44/4550/50Nov 13$0.31$0.1934%1.63$44.69$50.31
42/4250/50Nov 13$0.25$0.2545%1.00$42.25$49.75
42/4250/51Nov 13$0.22$0.2851%0.79$42.28$50.72
44/4450/50Nov 13$0.29$0.2137%1.38$44.21$50.29
44/4450/50Nov 6$0.27$0.2341%1.17$44.23$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 9$0.09$0.4137%4.56
$46.50$47.00$47.50Oct 12$0.06$0.4424%7.33
$46.00$47.00$48.00Oct 15$0.19$0.8133%4.26
$49.00$50.00$51.00Oct 20$0.07$0.9314%13.29
$47.00$48.00$49.00Oct 15$0.16$0.8429%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.66$2.3442%3.55
$43.00$44.00$45.00Oct 15$0.06$0.9414%15.67
$46.50$47.00$47.50Oct 9$0.10$0.4037%4.00
$46.50$47.00$47.50Oct 12$0.06$0.4424%7.33
$44.00$45.00$46.00Oct 14$0.12$0.8823%7.33

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 $-0.63, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.43$0.57
$46.00$47.001:2Oct 15-$0.27$0.73
$47.00$48.001:2Oct 15-$0.08$0.92
$45.00$46.001:2Oct 14-$0.57$0.43
$46.50$47.001:2Oct 9-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.63$2.37
$45.50$44.001:2Oct 21-$0.01$1.49
$49.00$48.001:2Oct 13-$0.62$0.38
$46.00$45.001:2Oct 15-$0.06$0.94
$47.50$47.001:2Oct 9-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.32%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.490.520.5%5.32%5.77%25110.4K
$48.00Nov 20$2.040.462.6%4.36%6.95%80715.0K
$49.00Nov 20$1.650.404.7%3.53%8.25%29526.4K
$50.00Nov 20$1.330.346.9%2.84%9.70%88829.1K
$47.00Nov 13$2.240.510.5%4.79%5.24%54163
$47.50Nov 13$2.010.481.5%4.30%5.81%10190
$48.00Nov 13$1.790.452.6%3.83%6.41%--230
$48.50Nov 13$1.590.413.6%3.40%7.05%21114
$51.00Nov 20$1.060.299.0%2.27%11.26%23712.8K
$49.00Nov 13$1.410.384.7%3.01%7.74%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 104,027
Total Puts 89,563
Put/Call Ratio 0.86
Net Difference 14,464

Prior's Put/Call Breakdown

Total Calls 100,084
Total Puts 94,190
Put/Call Ratio 0.94
Net Difference 5,894

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