Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.79 -0.90%
◀ 10/8 10:50 ▶

Option Volume

Detail
ℹ
Current (10/08 10:50am) 205,015
Calls: 110,484 (54%)
Puts: 94,531 (46%)
Prior (10/07) 207,468
Calls: 105,358 (51%)
Puts: 102,110 (49%)
Current vs Prior -1.18%
Calls: +4.87% (Calls)
Puts: -7.42% (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 -48.01%
Calls: -54.82%
Puts: -36.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:50am) $8.81M
Calls: $4.25M (48%)
Puts: $4.55M (52%)
Prior (10/07) $12.63M
Calls: $6.08M (48%)
Puts: $6.55M (52%)
Current vs Prior -30.28%
Calls: -30.07%
Puts: -30.47%
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 -58.81%
Calls: -71.71%
Puts: -28.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:50am) 0.86
Prior (10/07) 0.97
Current vs Prior -11.72%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +39.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:50am) 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 2.29% | 3.27%2.29% | 4.79%5.11% | 11.73%
Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs Prior -16.31% | -8.65%-16.31% | -1.73%+4.85% | +0.71%
Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%
Current vs 7-Day Avg -1.81% | +1.37%-11.80% | +1.40%-9.91% | -2.35%
Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%
Current vs 7-Day Eod -16.31% | -8.65%-16.31% | -1.73%+4.85% | +0.71%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 2.62%
Calls: 1.75% | 2.50%
Puts: 4.00% | 2.74%
Prior 16.88% | 2.38%
Calls: 19.05% | 2.33%
Puts: 14.71% | 2.44%
Current vs Prior -82.94% | +10.08%
Prior 7-Day Avg 6.66% | 3.62%
Calls: 6.97% | 3.59%
Puts: 6.34% | 3.65%
Current vs 7-Day Avg -56.73% | -27.57%
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
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
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 432 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 167.857.90$7.880.6%60.977.3K
$40.00Oct 236.957.00$6.980.7%20.9548
$40.50Oct 126.306.35$6.320.8%--0.9827
$41.00Oct 125.805.85$5.820.9%--0.9815
$41.50Oct 305.655.70$5.680.9%--0.89136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 302.612.63$2.620.8%350.642.1K
$53.00Oct 236.256.30$6.280.8%--0.92106
$53.00Oct 166.206.25$6.230.8%--1.0032
$44.00Nov 201.221.23$1.230.8%1510.3020.7K
$47.00Nov 202.452.47$2.460.8%3860.493.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 90.060.07$0.0714.3%4.9K0.1322.6K
$47.50Oct 90.140.15$0.156.7%1.9K0.247.7K
$47.00Oct 90.300.31$0.313.2%3.3K0.425.1K
$49.00Oct 120.070.08$0.0812.5%5690.101.8K
$48.50Oct 120.120.13$0.137.7%6.8K0.1511.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 90.070.08$0.0812.5%3.6K0.133.0K
$46.00Oct 90.130.14$0.147.1%21.9K0.2217.7K
$45.00Oct 90.050.06$0.0616.7%1.7K0.094.1K
$46.50Oct 90.260.27$0.273.7%3.2K0.394.8K
$47.00Oct 90.490.51$0.504.0%5.3K0.5816.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.708.90$8.802.3%181.0091
$39.00Oct 97.707.90$7.802.6%51.00126
$39.50Oct 97.157.40$7.283.4%130.99384
$38.00Oct 128.459.75$9.1014.3%--0.9925
$40.00Oct 96.706.85$6.782.2%40.99153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 92.643.35$3.0023.7%--1.00254
$50.00Oct 93.053.80$3.4321.9%--1.00153
$50.50Oct 93.604.35$3.9718.9%--1.0046
$51.00Oct 94.104.85$4.4716.8%--1.0012
$53.00Oct 166.206.25$6.230.8%--1.0032

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 199.8K, top 21.9K)

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 120.120.13$0.137.7%6.8K0.1511.9K
$51.00Oct 230.250.26$0.263.8%5.7K0.145.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.130.14$0.147.1%21.9K0.2217.7K
$45.00Oct 120.140.15$0.156.7%6.2K0.15971
$47.00Oct 90.490.51$0.504.0%5.3K0.5816.6K
$45.50Oct 90.070.08$0.0812.5%3.6K0.133.0K
$46.00Oct 120.320.33$0.333.0%3.4K0.311.8K

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 1.6%, max 4.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 9Nov 2038.6%37.1%4.1%2.1K26.0K
$46.50Oct 9Nov 1337.2%36.8%1.0%2.3K2.5K
$47.00Oct 9Nov 2036.8%36.7%0.3%3.5K15.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 9Nov 2038.6%37.1%4.1%22.1K21.7K
$46.50Oct 9Nov 1337.2%36.8%1.0%3.3K4.8K
$47.00Oct 9Nov 2036.8%36.7%0.3%5.7K20.0K
$52.50Nov 6Nov 1339.5%39.4%0.1%225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.72, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$47.50Oct 20$1.45$1.05$1.4574%0.72$46.45
$45.00$46.00Nov 13$0.57$0.43$0.5765%0.75$45.57
$45.00$46.00Nov 20$0.57$0.43$0.5764%0.75$45.57
$53.00$54.00Nov 20$0.13$0.87$0.1320%6.69$53.13
$45.00$46.00Nov 6$0.59$0.41$0.5966%0.69$45.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$42.50Oct 20$0.14$1.36$0.1417%9.71$43.86
$44.00$43.00Oct 19$0.10$0.90$0.1016%9.00$43.90
$45.50$45.00Oct 19$0.12$0.38$0.1231%3.17$45.38
$47.00$46.50Oct 12$0.23$0.27$0.2355%1.17$46.77
$45.00$44.00Oct 15$0.13$0.87$0.1322%6.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.12, avg 0.44)

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$0.16$0.16$0.3458%0.47$47.16
$47.00$48.00Oct 15$0.38$0.38$0.6253%0.61$47.38
$50.00$52.00Oct 21$0.18$0.18$1.8282%0.10$50.18
$47.00$47.50Oct 13$0.20$0.20$0.3054%0.67$47.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$42.00Oct 22$0.42$0.42$2.5872%0.16$44.58
$44.00$43.00Nov 20$0.29$0.29$0.7170%0.41$43.71
$46.00$45.00Nov 20$0.41$0.41$0.5958%0.69$45.59
$45.00$44.00Nov 20$0.34$0.34$0.6664%0.52$44.66
$46.00$45.50Nov 13$0.22$0.22$0.2858%0.79$45.78

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$0.2337.2%31.3%
$47.00Oct 9Oct 12$0.2336.8%31.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 9Oct 12$0.2337.2%31.3%
$47.00Oct 9Oct 12$0.2336.8%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.73% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.31$0.50$0.81$46.19$47.811.73%
$46.50Oct 9$0.57$0.27$0.84$45.66$47.341.80%
$47.50Oct 9$0.15$0.84$0.99$46.51$48.492.12%
$46.00Oct 9$0.94$0.14$1.08$44.92$47.082.31%
$47.00Oct 12$0.54$0.73$1.27$45.73$48.272.71%
$46.50Oct 12$0.80$0.50$1.30$45.20$47.802.78%
$48.00Oct 9$0.07$1.27$1.34$46.66$49.342.86%
$47.50Oct 12$0.35$1.04$1.39$46.11$48.892.97%
$47.00Oct 13$0.63$0.82$1.45$45.55$48.453.10%
$46.00Oct 12$1.13$0.33$1.46$44.54$47.463.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.19% of stock, avg 3.23%)

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$0.07$0.05$0.12$44.38$48.12
$48.00$45.00Oct 9$0.07$0.06$0.13$44.87$48.13
$48.00$45.50Oct 9$0.07$0.08$0.15$45.35$48.15
$49.00$44.50Oct 12$0.08$0.11$0.19$44.31$49.19
$48.50$46.00Oct 9$0.04$0.14$0.18$45.82$48.68
$50.00$42.00Oct 15$0.13$0.07$0.20$41.80$50.20
$49.00$43.00Oct 13$0.13$0.07$0.20$42.80$49.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.85, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4451/52Nov 6$0.23$0.2750%0.85$43.77$51.23
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
44/4450/50Nov 13$0.29$0.2137%1.38$43.71$49.79
44/4450/51Nov 13$0.26$0.2443%1.08$43.74$50.76
44/4450/50Nov 13$0.29$0.2137%1.38$44.21$50.29
44/4451/52Nov 6$0.24$0.2646%0.92$44.26$51.24
42/4350/50Nov 13$0.26$0.2443%1.08$42.74$49.76
42/4350/51Nov 13$0.23$0.2748%0.85$42.77$50.73
44/4550/50Nov 13$0.32$0.1830%1.78$44.68$49.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 3.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$47.00$48.00Oct 15$0.18$0.8233%4.56
$48.00$49.00$50.00Oct 15$0.10$0.9020%9.00
$47.00$48.00$49.00Oct 22$0.11$0.8922%8.09
$46.50$47.00$47.50Oct 9$0.10$0.4037%4.00
$43.00$44.00$45.00Nov 20$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$50.00$53.00Oct 21$0.65$2.3541%3.62
$44.00$45.00$46.00Oct 13$0.11$0.8923%8.09
$43.00$44.00$45.00Oct 15$0.06$0.9414%15.67
$46.00$46.50$47.00Oct 9$0.10$0.4036%4.00
$46.00$46.50$47.00Oct 12$0.06$0.4424%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 $-0.66, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$46.001:2Oct 13-$0.41$0.59
$47.00$48.001:2Oct 15-$0.07$0.93
$46.00$47.001:2Oct 15-$0.27$0.73
$46.50$47.001:2Oct 9-$0.05$0.45
$45.00$46.001:2Oct 14-$0.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 21-$0.66$2.34
$46.00$45.001:2Oct 15-$0.05$0.95
$49.00$48.001:2Oct 13-$0.66$0.34
$47.50$47.001:2Oct 9-$0.16$0.34
$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. 129 found (best yield 5.30%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.480.510.5%5.30%5.75%26710.4K
$48.00Nov 20$2.030.452.6%4.34%6.92%80915.0K
$49.00Nov 20$1.640.394.7%3.51%8.23%30226.4K
$50.00Nov 20$1.320.346.9%2.82%9.68%1.0K29.1K
$47.50Nov 13$2.010.481.5%4.30%5.81%10190
$47.00Nov 13$2.230.510.5%4.77%5.21%54163
$48.00Nov 13$1.790.452.6%3.83%6.41%--230
$48.50Nov 13$1.600.413.6%3.42%7.07%21114
$51.00Nov 20$1.050.299.0%2.24%11.24%23812.8K
$49.00Nov 13$1.420.384.7%3.03%7.76%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 110,484
Total Puts 94,531
Put/Call Ratio 0.86
Net Difference 15,953

Prior's Put/Call Breakdown

Total Calls 105,358
Total Puts 102,110
Put/Call Ratio 0.97
Net Difference 3,248

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