Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.96 +1.51%
◀ 10/9 11:45 ▶

Option Volume

Detail
ℹ
Current (10/09 11:45am) 238,376
Calls: 134,372 (56%)
Puts: 104,004 (44%)
Prior (10/08) 313,308
Calls: 154,043 (49%)
Puts: 159,265 (51%)
Current vs Prior -23.92%
Calls: -12.77% (Calls)
Puts: -34.70% (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 -48.26%
Calls: -50.75%
Puts: -44.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:45am) $10.01M
Calls: $6.82M (68%)
Puts: $3.19M (32%)
Prior (10/08) $15.88M
Calls: $4.63M (29%)
Puts: $11.25M (71%)
Current vs Prior -36.97%
Calls: +47.17%
Puts: -71.63%
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 -61.55%
Calls: -59.55%
Puts: -65.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:45am) 0.77
Prior (10/08) 1.03
Current vs Prior -25.14%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +13.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 11:45am) 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 1.34% | 2.41%1.34% | 2.41%1.34% | 4.20%4.58% | 11.35%
Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs Prior -42.00% | -26.28%-42.00% | -26.28%-42.00% | -11.79%-9.49% | -3.13%
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 -43.67% | -25.85%-14.54% | -13.48%-45.82% | -10.35%-16.00% | -4.64%
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 -42.00% | -26.28%-42.00% | -26.28%-42.00% | -11.79%-9.49% | -3.13%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.42% | 2.58%
Calls: 4.17% | 2.90%
Puts: 6.67% | 2.27%
Prior 2.73% | 2.67%
Calls: 3.51% | 2.47%
Puts: 1.96% | 2.86%
Current vs Prior +98.53% | -3.37%
Prior 7-Day Avg 6.28% | 3.61%
Calls: 6.62% | 3.57%
Puts: 5.94% | 3.65%
Current vs 7-Day Avg -13.65% | -28.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.82M). P/C ratio dropping 25% - 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
11:45BULLISHBULLISHBULLISH
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 461 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 231.811.82$1.820.5%370.64861
$49.00Nov 201.621.63$1.630.6%3790.4026.1K
$40.00Oct 307.207.25$7.230.7%350.94140
$40.00Oct 237.107.15$7.130.7%--0.9346
$40.00Oct 167.007.05$7.030.7%571.0019.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 302.072.08$2.080.5%370.5823.3K
$47.50Oct 301.781.79$1.790.6%600.543.2K
$55.00Oct 308.058.10$8.070.6%--0.92109
$48.00Nov 202.822.84$2.830.7%1680.5420.9K
$54.00Oct 237.057.10$7.070.7%--0.9610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%17.4K0.4612.2K
$46.50Oct 90.470.49$0.484.2%6.1K0.913.8K
$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%5.6K0.5416.6K
$47.50Oct 90.540.57$0.555.5%3.4K0.912.5K
$45.50Oct 120.060.07$0.0714.3%9380.11883
$46.00Oct 120.110.12$0.128.3%2.5K0.193.1K
$46.50Oct 120.220.23$0.234.3%9630.33654

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--
$54.00Oct 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. 490 active (total vol 235.9K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.100.11$0.119.1%17.4K0.4612.2K
$49.00Oct 160.230.24$0.244.2%13.7K0.1923.4K
$50.00Oct 160.120.13$0.137.7%12.6K0.1177.2K
$48.00Oct 160.440.45$0.452.2%10.4K0.3353.8K
$47.50Oct 160.610.62$0.621.6%7.3K0.415.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 160.080.09$0.0911.1%18.5K0.0723.9K
$47.00Oct 120.430.44$0.442.3%9.1K0.5112.5K
$46.50Oct 90.010.02$0.0250.0%7.8K0.094.5K
$45.00Oct 120.040.05$0.0520.0%6.8K0.076.8K
$47.00Oct 90.140.15$0.156.7%5.6K0.5416.6K

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. 180 found (best R:R 0.67, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$52.00$53.00Nov 20$0.17$0.83$0.1724%4.88$52.17
$48.00$49.00Nov 20$0.39$0.61$0.3946%1.56$48.39
$45.00$46.00Nov 20$0.60$0.40$0.6066%0.67$45.60
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
$45.50$45.00Oct 20$0.10$0.40$0.1028%4.00$45.40
$42.00$41.00Nov 13$0.12$0.88$0.1216%7.33$41.88
$42.00$41.00Nov 20$0.14$0.86$0.1418%6.14$41.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.47, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Oct 12$0.11$0.11$0.3969%0.28$47.61
$47.00$47.50Oct 12$0.19$0.19$0.3151%0.61$47.19
$47.50$48.00Oct 19$0.19$0.19$0.3158%0.61$47.69
$47.00$48.00Oct 15$0.38$0.38$0.6250%0.61$47.38
$47.50$48.00Oct 22$0.20$0.20$0.3056%0.67$47.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$45.00Oct 22$0.48$0.48$1.0258%0.47$46.02
$46.50$46.00Nov 6$0.23$0.23$0.2756%0.85$46.27
$46.00$45.00Nov 20$0.39$0.39$0.6159%0.64$45.61
$45.00$44.00Nov 20$0.32$0.32$0.6866%0.47$44.68
$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$0.2930.6%24.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Oct 9Oct 12$0.2930.6%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.55% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.11$0.15$0.26$46.74$47.260.55%
$46.50Oct 9$0.48$0.02$0.50$46.00$47.001.06%
$47.50Oct 9$0.02$0.55$0.57$46.93$48.071.21%
$47.00Oct 12$0.40$0.44$0.84$46.16$47.841.79%
$46.50Oct 12$0.69$0.23$0.92$45.58$47.421.96%
$47.50Oct 12$0.21$0.74$0.95$46.55$48.452.02%
$46.00Oct 9$0.97$0.01$0.98$45.02$46.982.09%
$48.00Oct 9$0.01$1.04$1.05$46.95$49.052.24%
$47.00Oct 13$0.52$0.55$1.07$45.93$48.072.28%
$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. 324 found (cheapest 0.09% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$46.50Oct 9$0.02$0.02$0.04$46.46$47.54
$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
$50.00$43.00Oct 15$0.09$0.06$0.15$42.85$50.15
$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 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Nov 13$0.30$0.2035%1.50$44.70$50.30
44/4551/52Nov 13$0.27$0.2341%1.17$44.73$51.27
43/4450/50Nov 13$0.25$0.2545%1.00$43.25$50.25
44/4450/50Nov 13$0.28$0.2238%1.27$44.22$50.28
43/4451/52Nov 13$0.22$0.2850%0.79$43.28$51.22
44/4451/52Nov 13$0.25$0.2544%1.00$44.25$51.25
45/4649/50Oct 30$0.30$0.2034%1.50$45.20$49.30
44/4450/51Nov 6$0.24$0.2646%0.92$44.26$50.74
44/4450/50Nov 13$0.26$0.2442%1.08$43.74$50.26
44/4450/51Nov 6$0.22$0.2849%0.79$43.78$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$47.50$48.00Oct 9$0.08$0.4244%5.25
$46.00$46.50$47.00Oct 9$0.12$0.3854%3.17
$46.50$47.00$47.50Oct 9$0.28$0.2283%0.79
$51.00$53.00$55.00Oct 22$0.06$1.949%32.33
$48.00$49.00$50.00Oct 15$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 9$0.27$0.2382%0.85
$47.00$47.50$48.00Oct 9$0.09$0.4144%4.56
$46.00$46.50$47.00Oct 9$0.12$0.3851%3.17
$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 $-0.78, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 13-$1.02$0.98
$45.50$47.001:2Oct 20-$0.09$1.41
$45.00$46.001:2Oct 13-$0.28$0.72
$46.00$47.001:2Oct 15-$0.13$0.87
$45.00$46.001:2Oct 14-$0.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$0.78$1.72
$49.00$48.001:2Oct 13-$0.32$0.68
$48.00$47.501:2Oct 9-$0.06$0.44
$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 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.470.520.1%5.26%5.34%12910.7K
$48.00Nov 20$2.010.462.2%4.28%6.49%2.6K26.1K
$49.00Nov 20$1.620.404.3%3.45%7.79%37926.1K
$50.00Nov 20$1.290.346.5%2.75%9.22%4.1K29.6K
$47.50Nov 13$1.980.491.1%4.22%5.37%26199
$47.00Nov 13$2.210.520.1%4.71%4.79%141175
$48.00Nov 13$1.750.452.2%3.73%5.94%4281
$48.50Nov 13$1.550.423.3%3.30%6.58%45126
$51.00Nov 20$1.020.298.6%2.17%10.78%16612.8K
$49.00Nov 13$1.360.384.3%2.90%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 134,372
Total Puts 104,004
Put/Call Ratio 0.77
Net Difference 30,368

Prior's Put/Call Breakdown

Total Calls 154,043
Total Puts 159,265
Put/Call Ratio 1.03
Net Difference -5,222

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