Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.92 +1.43%
◀ 10/9 11:20 ▶

Option Volume

Detail
ℹ
Current (10/09 11:20am) 224,960
Calls: 126,580 (56%)
Puts: 98,380 (44%)
Prior (10/08) 243,710
Calls: 121,827 (50%)
Puts: 121,883 (50%)
Current vs Prior -7.69%
Calls: +3.90% (Calls)
Puts: -19.28% (Puts)
Prior 7-Day Total 3,225,185
Calls: 1,909,697 (59%)
Puts: 1,315,488 (41%)
Prior 7-Day Average 460,740
Calls: 272,813 (59%)
Puts: 187,926 (41%)
Current vs Prior 7-Day Avg -51.17%
Calls: -53.60%
Puts: -47.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:20am) $9.51M
Calls: $6.29M (66%)
Puts: $3.22M (34%)
Prior (10/08) $10.88M
Calls: $4.20M (39%)
Puts: $6.69M (61%)
Current vs Prior -12.62%
Calls: +49.95%
Puts: -51.88%
Prior 7-Day Total $182.22M
Calls: $117.98M (65%)
Puts: $64.24M (35%)
Prior 7-Day Average $26.03M
Calls: $16.85M (65%)
Puts: $9.18M (35%)
Current vs Prior 7-Day Avg -63.47%
Calls: -62.67%
Puts: -64.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:20am) 0.78
Prior (10/08) 1.00
Current vs Prior -22.31%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +13.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 11:20am) 2,586,127
Calls: 1,450,939 (56%)
Puts: 1,135,188 (44%)
Prior (10/08) 2,480,650
Calls: 1,414,234 (57%)
Puts: 1,066,416 (43%)
Current vs Prior +4.25%
Prior 7-Day Total 14,505,882
Calls: 8,503,007 (59%)
Puts: 6,002,875 (41%)
Prior 7-Day Average 2,072,268
Calls: 1,214,715 (59%)
Puts: 857,553 (41%)
Current vs Prior 7-Day Avg +24.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 1.36% | 2.47%1.36% | 2.47%1.36% | 4.22%4.60% | 11.38%
Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs Prior -41.03% | -24.26%-41.03% | -24.26%-41.03% | -11.27%-8.99% | -2.86%
Prior 7-Day Avg 2.38% | 3.25%1.57% | 2.78%2.48% | 4.68%5.45% | 11.90%
Current vs 7-Day Avg -42.73% | -23.82%-13.11% | -11.11%-44.92% | -9.82%-15.54% | -4.38%
Prior 7-Day Eod 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs 7-Day Eod -41.03% | -24.26%-41.03% | -24.26%-41.03% | -11.27%-8.99% | -2.86%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 3.25%
Calls: 6.67% | 4.41%
Puts: 5.26% | 2.08%
Prior 2.73% | 2.67%
Calls: 3.51% | 2.47%
Puts: 1.96% | 2.86%
Current vs Prior +118.32% | +21.72%
Prior 7-Day Avg 6.28% | 3.61%
Calls: 6.62% | 3.57%
Puts: 5.94% | 3.65%
Current vs 7-Day Avg -5.05% | -10.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($6.29M). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALBULLISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHNEUTRALMIXED
09:45BEARISHNEUTRALMIXED
09:40BEARISHNEUTRALBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 461 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.002.01$2.010.5%2.6K0.4626.1K
$38.00Oct 309.109.15$9.130.5%10.96115
$47.00Oct 301.571.58$1.580.6%1230.512.5K
$46.50Oct 231.491.50$1.500.7%470.57950
$40.00Oct 307.157.20$7.180.7%350.93140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 308.108.15$8.130.6%--0.92109
$47.00Oct 301.541.55$1.550.6%860.491.6K
$54.00Oct 237.107.15$7.130.7%--0.9310
$53.00Oct 236.106.15$6.130.8%--0.92106
$48.50Oct 302.412.43$2.420.8%340.631.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%16.4K0.4312.2K
$46.50Oct 90.430.46$0.456.7%6.1K0.853.8K
$48.50Oct 120.050.06$0.0616.7%1.7K0.105.9K
$48.00Oct 120.100.11$0.119.1%1.3K0.171.4K
$47.50Oct 120.200.21$0.214.8%1.3K0.311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.180.19$0.195.3%4.5K0.5716.6K
$47.50Oct 90.590.61$0.603.3%3.3K0.922.5K
$45.50Oct 120.070.08$0.0812.5%8960.12883
$46.00Oct 120.130.14$0.147.1%2.5K0.213.1K
$45.00Oct 120.050.06$0.0616.7%4.8K0.086.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 128.5510.00$9.2815.6%--1.0087
$40.00Oct 126.707.65$7.1813.2%11.0017
$40.50Oct 126.257.15$6.7013.4%11.0029
$41.00Oct 125.806.20$6.006.7%11.0042
$41.50Oct 125.205.70$5.459.2%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 91.021.12$1.079.3%301.001.6K
$48.50Oct 91.511.67$1.5910.1%1911.001.2K
$49.00Oct 91.832.15$1.9916.1%81.00154
$49.50Oct 92.482.65$2.576.6%21.006
$50.00Oct 92.833.20$3.0212.3%11.0018

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 222.9K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%16.4K0.4312.2K
$50.00Oct 160.120.13$0.137.7%12.0K0.1177.2K
$49.00Oct 160.230.24$0.244.2%11.8K0.1923.4K
$48.00Oct 160.440.45$0.452.2%10.2K0.3253.8K
$47.50Oct 90.010.02$0.0250.0%6.6K0.088.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 160.080.09$0.0911.1%18.5K0.0723.9K
$47.00Oct 120.470.48$0.482.1%8.8K0.5212.5K
$46.50Oct 90.030.04$0.0425.0%7.7K0.154.5K
$46.00Oct 140.310.33$0.326.3%5.1K0.285.1K
$45.00Oct 120.050.06$0.0616.7%4.8K0.086.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.2%, max 9.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 9Nov 1339.1%35.8%9.2%6.1K3.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 9Nov 1339.1%35.8%9.2%7.7K4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.67, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$46.00Nov 20$0.58$0.42$0.5866%0.72$45.58
$50.00$51.00Nov 20$0.26$0.74$0.2634%2.85$50.26
$51.00$52.00Nov 20$0.21$0.79$0.2128%3.76$51.21
$45.00$46.00Nov 13$0.60$0.40$0.6067%0.67$45.60
$54.00$55.00Nov 20$0.10$0.90$0.1016%9.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$53.50Oct 12$0.30$0.20$0.3099%0.67$53.70
$52.00$51.50Oct 12$0.30$0.20$0.3099%0.67$51.70
$44.00$42.50Oct 20$0.10$1.40$0.1014%14.00$43.90
$42.00$41.00Nov 13$0.12$0.88$0.1217%7.33$41.88
$46.00$45.50Oct 19$0.13$0.37$0.1334%2.85$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.49, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$53.00Oct 22$0.11$0.11$1.8988%0.06$51.11
$47.50$48.00Oct 22$0.20$0.20$0.3056%0.67$47.70
$47.00$47.50Oct 13$0.20$0.20$0.3052%0.67$47.20
$47.50$48.00Oct 20$0.19$0.19$0.3157%0.61$47.69
$50.00$52.00Oct 21$0.15$0.15$1.8584%0.08$50.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.33$0.33$0.6766%0.49$44.67
$46.00$45.50Nov 6$0.21$0.21$0.2960%0.72$45.79
$46.50$45.00Oct 22$0.48$0.48$1.0257%0.47$46.02
$46.00$45.00Nov 20$0.39$0.39$0.6159%0.64$45.61
$45.50$45.00Nov 13$0.19$0.19$0.3163%0.61$45.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2830.0%24.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2932.3%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.64% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.11$0.19$0.30$46.70$47.300.64%
$46.50Oct 9$0.45$0.04$0.49$46.01$46.991.04%
$47.50Oct 9$0.02$0.60$0.62$46.88$48.121.32%
$47.00Oct 12$0.39$0.48$0.87$46.13$47.871.85%
$46.50Oct 12$0.68$0.26$0.94$45.56$47.442.00%
$46.00Oct 9$0.93$0.02$0.95$45.05$46.952.02%
$47.50Oct 12$0.21$0.79$1.00$46.50$48.502.13%
$48.00Oct 9$0.01$1.07$1.08$46.92$49.082.30%
$47.00Oct 13$0.51$0.59$1.10$45.90$48.102.34%
$46.50Oct 13$0.78$0.36$1.14$45.36$47.642.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.09% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.00Oct 9$0.02$0.02$0.04$45.96$47.54
$47.50$46.50Oct 9$0.02$0.04$0.06$46.44$47.56
$49.00$44.50Oct 12$0.04$0.04$0.08$44.42$49.08
$49.00$45.00Oct 12$0.04$0.06$0.10$44.90$49.10
$48.50$44.50Oct 12$0.06$0.04$0.10$44.40$48.60
$48.50$45.00Oct 12$0.06$0.06$0.12$44.88$48.62
$49.00$44.00Oct 13$0.07$0.05$0.12$43.88$49.12
$49.00$45.50Oct 12$0.04$0.08$0.12$45.38$49.12
$48.50$45.50Oct 12$0.06$0.08$0.14$45.36$48.64
$50.00$43.00Oct 15$0.09$0.06$0.15$42.85$50.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.27$0.2342%1.17$43.73$50.27
44/4550/50Nov 13$0.30$0.2035%1.50$44.70$50.30
43/4450/50Nov 13$0.25$0.2544%1.00$43.25$50.25
44/4450/50Nov 13$0.28$0.2238%1.27$44.22$50.28
44/4451/52Nov 13$0.23$0.2747%0.85$43.77$51.23
44/4550/50Nov 6$0.27$0.2339%1.17$44.73$50.27
44/4551/52Nov 13$0.26$0.2441%1.08$44.74$51.26
44/4450/50Nov 6$0.25$0.2543%1.00$44.25$50.25
44/4450/51Nov 13$0.24$0.2644%0.92$43.76$50.74
43/4451/52Nov 13$0.21$0.2950%0.72$43.29$51.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.08$0.4240%5.25
$46.50$47.00$47.50Oct 9$0.25$0.2576%1.00
$49.00$50.00$51.00Oct 22$0.05$0.9515%19.00
$45.00$46.00$47.00Oct 15$0.17$0.8334%4.88
$46.00$46.50$47.00Oct 9$0.14$0.3651%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.06$0.4443%7.33
$46.00$46.50$47.00Oct 9$0.13$0.3751%2.85
$46.50$47.00$47.50Oct 9$0.26$0.2476%0.92
$48.00$49.00$50.00Oct 19$0.09$0.9121%10.11
$46.00$47.00$48.00Oct 15$0.22$0.7839%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.80, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 13-$0.94$1.06
$45.50$47.001:2Oct 20-$0.08$1.42
$45.00$46.001:2Oct 13-$0.27$0.73
$46.00$47.001:2Oct 15-$0.13$0.87
$45.00$46.001:2Oct 14-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$0.80$1.70
$49.00$48.001:2Oct 13-$0.37$0.63
$48.00$47.001:2Oct 15-$0.19$0.81
$48.00$47.501:2Oct 9-$0.13$0.37
$47.50$47.001:2Oct 12-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.24%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.460.520.2%5.24%5.41%11910.7K
$48.00Nov 20$2.000.462.3%4.26%6.56%2.6K26.1K
$49.00Nov 20$1.600.404.4%3.41%7.84%37726.1K
$50.00Nov 20$1.270.346.6%2.71%9.27%4.1K29.6K
$47.00Nov 13$2.200.520.2%4.69%4.86%141175
$47.50Nov 13$1.960.481.2%4.18%5.41%26199
$48.00Nov 13$1.740.452.3%3.71%6.01%4281
$48.50Nov 13$1.540.413.4%3.28%6.65%45126
$51.00Nov 20$1.010.288.7%2.15%10.85%15512.8K
$49.00Nov 13$1.360.384.4%2.90%7.33%37141

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 126,580
Total Puts 98,380
Put/Call Ratio 0.78
Net Difference 28,200

Prior's Put/Call Breakdown

Total Calls 121,827
Total Puts 121,883
Put/Call Ratio 1.00
Net Difference -56

Prior 7-Day Put/Call Summary

Total Calls 1,909,697
Total Puts 1,315,488
Average Put/Call Ratio 0.68
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