Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.94 +1.46%
◀ 10/9 11:25 ▶

Option Volume

Detail
ℹ
Current (10/09 11:25am) 226,362
Calls: 127,737 (56%)
Puts: 98,625 (44%)
Prior (10/08) 264,731
Calls: 132,063 (50%)
Puts: 132,668 (50%)
Current vs Prior -14.49%
Calls: -3.28% (Calls)
Puts: -25.66% (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 -50.87%
Calls: -53.18%
Puts: -47.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:25am) $9.63M
Calls: $6.46M (67%)
Puts: $3.17M (33%)
Prior (10/08) $12.60M
Calls: $4.11M (33%)
Puts: $8.49M (67%)
Current vs Prior -23.60%
Calls: +57.10%
Puts: -62.70%
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 -63.01%
Calls: -61.66%
Puts: -65.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:25am) 0.77
Prior (10/08) 1.00
Current vs Prior -23.14%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +12.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 11:25am) 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 1.38% | 2.45%1.38% | 2.45%1.38% | 4.22%4.58% | 11.38%
Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs Prior -40.13% | -24.94%-40.13% | -24.95%-40.13% | -11.30%-9.45% | -2.90%
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 -41.86% | -24.51%-11.79% | -11.91%-44.08% | -9.85%-15.97% | -4.42%
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 -40.13% | -24.94%-40.13% | -24.95%-40.13% | -11.30%-9.45% | -2.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.97% | 4.35%
Calls: 6.38% | 4.35%
Puts: 5.56% | 4.35%
Prior 2.73% | 2.67%
Calls: 3.51% | 2.47%
Puts: 1.96% | 2.86%
Current vs Prior +118.68% | +62.92%
Prior 7-Day Avg 6.28% | 3.61%
Calls: 6.62% | 3.57%
Puts: 5.94% | 3.65%
Current vs 7-Day Avg -4.89% | +20.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.46M). P/C ratio dropping 23% - 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
11:25BULLISHBULLISHBULLISH
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 464 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 301.851.86$1.860.5%590.561.1K
$38.00Oct 239.059.10$9.070.6%--1.0031
$46.00Oct 231.801.81$1.810.6%350.63861
$39.00Oct 238.058.10$8.070.6%--0.9492
$47.00Oct 301.581.59$1.590.6%1240.512.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.531.54$1.540.6%860.491.6K
$45.00Nov 201.441.45$1.440.7%9590.3416.3K
$54.00Oct 307.107.15$7.130.7%--0.9116
$49.50Oct 162.702.72$2.710.7%--0.861.3K
$53.00Oct 166.056.10$6.070.8%--0.9716

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%16.5K0.4012.2K
$46.50Oct 90.450.48$0.476.4%6.1K0.843.8K
$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%1.4K0.301.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.170.18$0.185.6%4.5K0.5816.6K
$47.50Oct 90.570.59$0.583.4%3.3K0.922.5K
$45.50Oct 120.070.08$0.0812.5%8970.12883
$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. 277 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.859.10$8.982.8%131.0086
$39.00Oct 97.858.10$7.983.1%41.00122
$39.50Oct 97.357.50$7.432.0%231.00371
$40.00Oct 96.807.05$6.933.6%481.00145
$40.50Oct 96.356.60$6.483.9%91.0045
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 96.707.50$7.1011.3%20.991
$55.00Oct 97.808.20$8.005.0%20.99--
$54.00Oct 126.507.45$6.9813.6%10.99--
$54.50Oct 127.057.90$7.4811.4%10.99--
$53.00Oct 95.906.20$6.055.0%70.993

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 224.2K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%16.5K0.4012.2K
$50.00Oct 160.120.13$0.137.7%12.0K0.1177.2K
$49.00Oct 160.230.24$0.244.2%11.9K0.1923.4K
$48.00Oct 160.440.46$0.454.4%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 120.450.47$0.464.3%8.8K0.5312.5K
$46.50Oct 90.020.03$0.0333.3%7.7K0.164.5K
$46.00Oct 140.300.32$0.316.5%5.1K0.295.1K
$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 5.9%, max 5.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 9Nov 1337.7%35.6%5.9%6.1K3.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 9Nov 1337.7%35.6%5.9%7.7K4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.67, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$46.00Nov 20$0.57$0.43$0.5766%0.75$45.57
$45.00$46.00Nov 6$0.60$0.40$0.6068%0.67$45.60
$45.00$46.00Nov 13$0.59$0.41$0.5967%0.69$45.59
$51.00$52.00Nov 20$0.21$0.79$0.2128%3.76$51.21
$53.00$54.00Nov 20$0.13$0.87$0.1320%6.69$53.13
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
$41.00$40.00Nov 20$0.10$0.90$0.1015%9.00$40.90
$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. 116 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$52.00Oct 21$0.16$0.16$1.8484%0.09$50.16
$48.00$49.00Oct 22$0.30$0.30$0.7063%0.43$48.30
$47.00$47.50Oct 12$0.19$0.19$0.3152%0.61$47.19
$48.00$49.00Oct 15$0.20$0.20$0.8070%0.25$48.20
$47.00$47.50Oct 23$0.24$0.24$0.2650%0.92$47.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.40$0.40$0.6059%0.67$45.60
$46.50$46.00Nov 6$0.23$0.23$0.2756%0.85$46.27
$46.50$45.00Oct 22$0.48$0.48$1.0257%0.47$46.02
$46.00$45.50Nov 13$0.21$0.21$0.2959%0.72$45.79
$44.50$44.00Nov 13$0.15$0.15$0.3570%0.43$44.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2930.8%24.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2831.3%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.62% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.11$0.18$0.29$46.71$47.290.62%
$46.50Oct 9$0.47$0.03$0.50$46.00$47.001.07%
$47.50Oct 9$0.02$0.58$0.60$46.90$48.101.28%
$47.00Oct 12$0.40$0.46$0.86$46.14$47.861.83%
$46.50Oct 12$0.69$0.25$0.94$45.56$47.442.00%
$46.00Oct 9$0.95$0.02$0.97$45.03$46.972.07%
$47.50Oct 12$0.21$0.77$0.98$46.52$48.482.09%
$48.00Oct 9$0.01$1.08$1.09$46.91$49.092.32%
$47.00Oct 13$0.52$0.57$1.09$45.91$48.092.32%
$46.50Oct 13$0.79$0.35$1.14$45.36$47.642.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 334 found (cheapest 0.09% of stock, avg 3.08%)

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$0.03$0.05$46.45$47.55
$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
$49.00$45.00Oct 13$0.07$0.09$0.16$44.84$49.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.30$0.2035%1.50$44.20$49.80
44/4450/51Nov 13$0.27$0.2341%1.17$44.23$50.77
44/4450/50Nov 13$0.28$0.2238%1.27$44.22$50.28
44/4451/52Nov 13$0.25$0.2544%1.00$44.25$51.25
45/4650/50Oct 30$0.28$0.2238%1.27$45.22$49.78
44/4550/50Nov 13$0.31$0.1932%1.63$44.69$49.81
44/4550/51Nov 13$0.28$0.2238%1.27$44.72$50.78
44/4550/50Nov 6$0.29$0.2136%1.38$44.71$49.79
43/4450/51Nov 13$0.23$0.2748%0.85$43.27$50.73
43/4450/50Nov 13$0.26$0.2441%1.08$43.24$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 9$0.12$0.3854%3.17
$51.00$53.00$55.00Oct 22$0.06$1.949%32.33
$47.00$47.50$48.00Oct 9$0.08$0.4237%5.25
$49.00$50.00$51.00Oct 22$0.05$0.9514%19.00
$46.50$47.00$47.50Oct 9$0.27$0.2376%0.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 9$0.25$0.2576%1.00
$46.00$46.50$47.00Oct 9$0.14$0.3652%2.57
$44.00$45.00$46.00Oct 13$0.08$0.9219%11.50
$44.00$45.00$46.00Oct 15$0.10$0.9022%9.00
$47.00$47.50$48.00Oct 9$0.10$0.4040%4.00

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-$1.02$0.98
$45.50$47.001:2Oct 20-$0.10$1.40
$45.00$46.001:2Oct 13-$0.27$0.73
$46.00$47.001:2Oct 15-$0.15$0.85
$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$47.501:2Oct 9-$0.08$0.42
$48.00$47.001:2Oct 15-$0.17$0.83
$47.00$46.001:2Oct 15$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.26%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.470.520.1%5.26%5.39%12010.7K
$48.00Nov 20$2.000.462.3%4.26%6.52%2.6K26.1K
$49.00Nov 20$1.610.404.4%3.43%7.82%37926.1K
$50.00Nov 20$1.280.346.5%2.73%9.25%4.1K29.6K
$47.00Nov 13$2.200.520.1%4.69%4.81%141175
$47.50Nov 13$1.960.481.2%4.18%5.37%26199
$48.00Nov 13$1.740.452.3%3.71%5.97%4281
$48.50Nov 13$1.540.413.3%3.28%6.60%45126
$49.00Nov 13$1.360.384.4%2.90%7.29%37141
$51.00Nov 20$1.010.288.7%2.15%10.80%15912.8K

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 127,737
Total Puts 98,625
Put/Call Ratio 0.77
Net Difference 29,112

Prior's Put/Call Breakdown

Total Calls 132,063
Total Puts 132,668
Put/Call Ratio 1.00
Net Difference -605

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