Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.97 +1.53%
◀ 10/9 11:40 ▶

Option Volume

Detail
ℹ
Current (10/09 11:40am) 234,051
Calls: 131,067 (56%)
Puts: 102,984 (44%)
Prior (10/08) 304,011
Calls: 150,625 (50%)
Puts: 153,386 (50%)
Current vs Prior -23.01%
Calls: -12.98% (Calls)
Puts: -32.86% (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 -49.20%
Calls: -51.96%
Puts: -45.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:40am) $9.88M
Calls: $6.70M (68%)
Puts: $3.18M (32%)
Prior (10/08) $15.20M
Calls: $4.49M (30%)
Puts: $10.71M (70%)
Current vs Prior -35.04%
Calls: +49.08%
Puts: -70.33%
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 -62.06%
Calls: -60.25%
Puts: -65.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:40am) 0.79
Prior (10/08) 1.02
Current vs Prior -22.84%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +14.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 11:40am) 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% | 2.41%1.36% | 2.41%1.36% | 4.17%4.58% | 11.33%
Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs Prior -41.09% | -26.30%-41.09% | -26.30%-41.09% | -12.25%-9.51% | -3.33%
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 -42.79% | -25.87%-13.20% | -13.50%-44.98% | -10.82%-16.02% | -4.84%
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 -41.09% | -26.30%-41.09% | -26.30%-41.09% | -12.25%-9.51% | -3.33%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 4.47%
Calls: 4.08% | 4.29%
Puts: 6.67% | 4.65%
Prior 2.73% | 2.67%
Calls: 3.51% | 2.47%
Puts: 1.96% | 2.86%
Current vs Prior +97.07% | +67.42%
Prior 7-Day Avg 6.28% | 3.61%
Calls: 6.62% | 3.57%
Puts: 5.94% | 3.65%
Current vs 7-Day Avg -14.29% | +23.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.70M). 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
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 463 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 309.159.20$9.180.5%10.96115
$49.00Nov 201.621.63$1.630.6%3790.4026.1K
$39.50Oct 237.607.65$7.630.7%--0.9419
$46.50Oct 231.511.52$1.520.7%470.58950
$40.00Oct 307.207.25$7.230.7%350.94140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 231.471.48$1.480.7%460.551.6K
$45.00Nov 201.431.44$1.440.7%1.1K0.3416.3K
$48.00Nov 202.812.83$2.820.7%1680.5420.9K
$53.00Oct 236.056.10$6.070.8%--0.94106
$47.00Oct 231.201.21$1.210.8%830.49808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.110.12$0.128.3%17.3K0.4712.2K
$46.50Oct 90.480.50$0.494.1%6.1K0.883.8K
$48.00Oct 120.090.10$0.1010.0%1.4K0.171.4K
$47.50Oct 120.200.21$0.214.8%1.4K0.311.5K
$49.00Oct 130.060.07$0.0714.3%4860.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.140.15$0.156.7%5.6K0.5316.6K
$47.50Oct 90.530.56$0.555.5%3.4K0.912.5K
$46.00Oct 120.110.12$0.128.3%2.5K0.193.1K
$45.50Oct 120.060.07$0.0714.3%9380.11883
$46.50Oct 120.220.23$0.234.3%9630.32654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 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%51.00122
$39.50Oct 97.357.55$7.452.7%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--
$54.50Oct 127.057.90$7.4811.4%10.99--
$53.00Oct 95.906.20$6.055.0%70.993
$53.00Oct 125.756.60$6.1813.8%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 231.8K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.110.12$0.128.3%17.3K0.4712.2K
$50.00Oct 160.120.13$0.137.7%12.6K0.1177.2K
$49.00Oct 160.230.24$0.244.2%12.4K0.1923.4K
$48.00Oct 160.440.45$0.452.2%10.3K0.3353.8K
$47.50Oct 90.010.02$0.0250.0%6.7K0.098.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 160.080.09$0.0911.1%18.5K0.0723.9K
$47.00Oct 120.420.44$0.434.7%9.1K0.5112.5K
$46.50Oct 90.020.03$0.0333.3%7.8K0.124.5K
$45.00Oct 120.040.05$0.0520.0%6.8K0.076.8K
$47.00Oct 90.140.15$0.156.7%5.6K0.5316.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.67, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$45.00Nov 20$0.65$0.35$0.6572%0.54$44.65
$52.00$53.00Nov 20$0.16$0.84$0.1624%5.25$52.16
$51.00$52.00Nov 20$0.21$0.79$0.2129%3.76$51.21
$53.00$54.00Nov 20$0.13$0.87$0.1320%6.69$53.13
$48.00$49.00Nov 20$0.39$0.61$0.3946%1.56$48.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Oct 12$0.30$0.20$0.3099%0.67$51.70
$54.00$53.50Oct 12$0.30$0.20$0.3099%0.67$53.70
$45.50$45.00Oct 20$0.10$0.40$0.1028%4.00$45.40
$42.00$41.00Nov 20$0.14$0.86$0.1418%6.14$41.86
$41.00$40.00Nov 20$0.11$0.89$0.1115%8.09$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Oct 12$0.11$0.11$0.3969%0.28$47.61
$51.00$53.00Oct 22$0.11$0.11$1.8988%0.06$51.11
$47.00$47.50Oct 14$0.22$0.22$0.2850%0.79$47.22
$48.00$49.00Oct 15$0.20$0.20$0.8069%0.25$48.20
$47.00$47.50Oct 16$0.23$0.23$0.2750%0.85$47.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$45.00Oct 22$0.48$0.48$1.0258%0.47$46.02
$45.00$44.00Nov 20$0.32$0.32$0.6866%0.47$44.68
$46.00$45.50Nov 13$0.21$0.21$0.2960%0.72$45.79
$46.00$45.00Nov 20$0.38$0.38$0.6259%0.61$45.62
$46.50$46.00Nov 6$0.22$0.22$0.2856%0.79$46.28

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2829.2%24.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2829.2%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.57% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.12$0.15$0.27$46.73$47.270.57%
$46.50Oct 9$0.49$0.03$0.52$45.98$47.021.11%
$47.50Oct 9$0.02$0.55$0.57$46.93$48.071.21%
$47.00Oct 12$0.40$0.43$0.83$46.17$47.831.77%
$46.50Oct 12$0.70$0.23$0.93$45.57$47.431.98%
$47.50Oct 12$0.21$0.74$0.95$46.55$48.452.02%
$46.00Oct 9$0.98$0.02$1.00$45.00$47.002.13%
$48.00Oct 9$0.01$1.05$1.06$46.94$49.062.26%
$47.00Oct 13$0.52$0.54$1.06$45.94$48.062.26%
$46.50Oct 13$0.80$0.33$1.13$45.37$47.632.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 326 found (cheapest 0.09% of stock, avg 3.11%)

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$0.03$0.04$0.07$44.43$49.07
$49.00$45.00Oct 12$0.03$0.05$0.08$44.92$49.08
$48.50$44.50Oct 12$0.05$0.04$0.09$44.41$48.59
$48.50$45.00Oct 12$0.05$0.05$0.10$44.90$48.60
$49.00$45.50Oct 12$0.03$0.07$0.10$45.40$49.10
$48.50$45.50Oct 12$0.05$0.07$0.12$45.38$48.62
$49.00$45.00Oct 13$0.07$0.08$0.15$44.85$49.15
$48.00$44.50Oct 12$0.10$0.04$0.14$44.36$48.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4551/52Nov 13$0.27$0.2341%1.17$44.73$51.27
44/4451/52Nov 13$0.25$0.2544%1.00$44.25$51.25
44/4550/50Nov 13$0.31$0.1932%1.63$44.69$49.81
44/4451/52Nov 13$0.23$0.2748%0.85$43.77$51.23
44/4450/50Nov 13$0.29$0.2136%1.38$44.21$49.79
44/4550/50Nov 13$0.29$0.2135%1.38$44.71$50.29
44/4450/50Nov 6$0.25$0.2543%1.00$44.25$50.25
44/4550/50Oct 30$0.25$0.2543%1.00$44.75$49.75
44/4450/50Nov 13$0.27$0.2339%1.17$44.23$50.27
44/4450/50Nov 13$0.27$0.2339%1.17$43.73$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.09$0.4145%4.56
$46.50$47.00$47.50Oct 9$0.27$0.2379%0.85
$46.00$46.50$47.00Oct 9$0.12$0.3847%3.17
$45.00$46.00$47.00Oct 15$0.17$0.8333%4.88
$47.00$48.00$49.00Oct 15$0.18$0.8233%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.10$0.4045%4.00
$46.00$46.50$47.00Oct 9$0.11$0.3947%3.55
$46.50$47.00$47.50Oct 9$0.28$0.2279%0.79
$44.00$45.00$46.00Oct 13$0.08$0.9219%11.50
$42.00$43.50$45.00Oct 21$0.11$1.3916%12.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.75, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 13-$1.04$0.96
$45.50$47.001:2Oct 20-$0.10$1.40
$45.00$46.001:2Oct 13-$0.29$0.71
$46.00$47.001:2Oct 15-$0.14$0.86
$45.00$46.001:2Oct 14-$0.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$0.75$1.75
$49.00$48.001:2Oct 13-$0.33$0.67
$48.00$47.501:2Oct 9-$0.05$0.45
$48.00$47.001:2Oct 15-$0.15$0.85
$45.00$43.501:2Oct 21$0.00$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.26%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.470.520.1%5.26%5.32%12410.7K
$48.00Nov 20$2.010.462.2%4.28%6.47%2.6K26.1K
$49.00Nov 20$1.620.404.3%3.45%7.77%37926.1K
$50.00Nov 20$1.290.346.5%2.75%9.20%4.1K29.6K
$47.00Nov 13$2.210.520.1%4.71%4.77%141175
$47.50Nov 13$1.970.491.1%4.19%5.32%26199
$48.00Nov 13$1.760.452.2%3.75%5.94%4281
$48.50Nov 13$1.550.423.3%3.30%6.56%45126
$51.00Nov 20$1.020.298.6%2.17%10.75%16212.8K
$49.00Nov 13$1.370.384.3%2.92%7.24%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 131,067
Total Puts 102,984
Put/Call Ratio 0.79
Net Difference 28,083

Prior's Put/Call Breakdown

Total Calls 150,625
Total Puts 153,386
Put/Call Ratio 1.02
Net Difference -2,761

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