Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.80 +1.17%
◀ 10/9 12:45 ▶

Option Volume

Detail
ℹ
Current (10/09 12:45pm) 272,666
Calls: 155,705 (57%)
Puts: 116,961 (43%)
Prior (10/08) 380,177
Calls: 191,711 (50%)
Puts: 188,466 (50%)
Current vs Prior -28.28%
Calls: -18.78% (Calls)
Puts: -37.94% (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 -40.82%
Calls: -42.93%
Puts: -37.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 12:45pm) $12.15M
Calls: $8.03M (66%)
Puts: $4.13M (34%)
Prior (10/08) $19.58M
Calls: $7.00M (36%)
Puts: $12.58M (64%)
Current vs Prior -37.93%
Calls: +14.70%
Puts: -67.21%
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 -53.32%
Calls: -52.37%
Puts: -55.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 12:45pm) 0.75
Prior (10/08) 0.98
Current vs Prior -23.59%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +9.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/09 12:45pm) 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 1.22% | 2.33%1.22% | 2.33%1.22% | 4.08%4.42% | 11.20%
Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%
Current vs Prior -47.34% | -28.65%-47.35% | -28.65%-47.35% | -14.18%-12.56% | -4.44%
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 -48.86% | -28.23%-22.42% | -16.26%-50.82% | -12.78%-18.85% | -5.93%
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 -47.34% | -28.65%-47.35% | -28.65%-47.35% | -14.18%-12.56% | -4.44%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.20% | 3.69%
Calls: 6.06% | 3.45%
Puts: 8.33% | 3.92%
Prior 2.73% | 2.67%
Calls: 3.51% | 2.47%
Puts: 1.96% | 2.86%
Current vs Prior +163.74% | +38.20%
Prior 7-Day Avg 6.28% | 3.61%
Calls: 6.62% | 3.57%
Puts: 5.94% | 3.65%
Current vs 7-Day Avg +14.70% | +2.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.03M). P/C ratio dropping 24% - 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 463 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.908.95$8.930.6%--0.9731
$46.50Oct 301.741.75$1.750.6%660.551.1K
$39.00Oct 308.008.05$8.030.6%30.9572
$46.00Nov 202.892.91$2.900.7%1950.5822.0K
$40.00Oct 166.856.90$6.880.7%571.0019.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 302.142.15$2.150.5%370.6023.3K
$48.50Oct 161.941.95$1.940.5%1800.771.1K
$55.00Oct 308.208.25$8.230.6%--0.92109
$47.00Oct 301.571.58$1.580.6%990.501.6K
$45.00Nov 201.461.47$1.470.7%1.3K0.3516.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.40, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 90.320.34$0.336.1%6.3K0.843.8K
$48.00Oct 120.070.08$0.0812.5%1.6K0.141.4K
$47.50Oct 120.150.16$0.166.3%1.4K0.251.5K
$48.50Oct 130.080.09$0.0911.1%2650.12185
$49.00Oct 130.050.06$0.0616.7%4920.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.230.25$0.248.3%6.7K0.7416.6K
$45.50Oct 120.060.07$0.0714.3%1.0K0.12883
$46.00Oct 120.130.14$0.147.1%2.7K0.223.1K
$46.50Oct 120.270.28$0.283.6%1.1K0.38654
$47.50Oct 90.690.72$0.714.2%3.5K0.962.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.83, 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 125.756.20$5.987.5%11.0042
$41.50Oct 125.205.70$5.459.2%11.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 91.171.23$1.205.0%371.001.6K
$48.50Oct 91.611.73$1.677.2%1911.001.2K
$49.00Oct 92.002.23$2.1210.8%171.00154
$49.50Oct 92.482.86$2.6714.2%21.006
$50.00Oct 92.973.25$3.119.0%21.0018

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 267.0K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 90.040.05$0.0520.0%19.0K0.2612.2K
$49.00Oct 160.190.20$0.205.0%14.9K0.1723.4K
$50.00Oct 160.100.11$0.119.1%13.3K0.1077.2K
$48.00Oct 160.380.39$0.392.6%10.7K0.3053.8K
$47.50Oct 160.530.55$0.543.7%7.5K0.385.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 160.080.09$0.0911.1%18.5K0.0723.9K
$47.00Oct 120.500.52$0.513.9%9.4K0.5812.5K
$46.50Oct 90.020.03$0.0333.3%8.5K0.164.5K
$45.00Oct 120.040.05$0.0520.0%7.4K0.086.8K
$47.00Oct 90.230.25$0.248.3%6.7K0.7416.6K

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. 178 found (best R:R 0.67, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 20$0.12$0.88$0.1219%7.33$53.12
$45.00$46.00Nov 13$0.59$0.41$0.5966%0.69$45.59
$51.00$52.00Nov 20$0.20$0.80$0.2028%4.00$51.20
$52.00$53.00Nov 20$0.16$0.84$0.1623%5.25$52.16
$53.00$54.00Nov 13$0.10$0.90$0.1016%9.00$53.10
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
$50.00$49.50Oct 12$0.30$0.20$0.3098%0.67$49.70
$42.00$41.00Nov 13$0.12$0.88$0.1217%7.33$41.88
$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. 111 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$48.00Oct 15$0.35$0.35$0.6554%0.54$47.35
$47.00$47.50Oct 12$0.16$0.16$0.3458%0.47$47.16
$48.00$49.00Oct 15$0.17$0.17$0.8373%0.20$48.17
$47.50$48.00Oct 13$0.11$0.11$0.3970%0.28$47.61
$47.00$47.50Oct 16$0.21$0.21$0.2953%0.72$47.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.40$0.40$0.6058%0.67$45.60
$46.50$45.00Oct 22$0.50$0.50$1.0055%0.50$46.00
$45.00$44.00Nov 20$0.33$0.33$0.6765%0.49$44.67
$46.50$46.00Nov 6$0.23$0.23$0.2755%0.85$46.27
$46.00$45.00Oct 14$0.19$0.19$0.8169%0.23$45.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.62% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 9$0.05$0.24$0.29$46.71$47.290.62%
$46.50Oct 9$0.33$0.03$0.36$46.14$46.860.77%
$47.50Oct 9$0.01$0.71$0.72$46.78$48.221.54%
$46.00Oct 9$0.81$0.01$0.82$45.18$46.821.75%
$47.00Oct 12$0.32$0.51$0.83$46.17$47.831.77%
$46.50Oct 12$0.58$0.28$0.86$45.64$47.361.84%
$47.50Oct 12$0.16$0.85$1.01$46.49$48.512.16%
$47.00Oct 13$0.43$0.62$1.05$45.95$48.052.24%
$46.50Oct 13$0.69$0.38$1.07$45.43$47.572.29%
$46.00Oct 12$0.95$0.14$1.09$44.91$47.092.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 322 found (cheapest 0.17% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.50Oct 12$0.04$0.04$0.08$44.42$48.58
$47.00$46.50Oct 9$0.05$0.03$0.08$46.42$47.08
$48.50$45.00Oct 12$0.04$0.05$0.09$44.91$48.59
$48.50$45.50Oct 12$0.04$0.07$0.11$45.39$48.61
$48.00$44.50Oct 12$0.08$0.04$0.12$44.38$48.12
$50.00$43.00Oct 15$0.07$0.06$0.13$42.87$50.13
$48.00$45.00Oct 12$0.08$0.05$0.13$44.87$48.13
$49.00$45.00Oct 13$0.06$0.08$0.14$44.86$49.14
$48.00$45.50Oct 12$0.08$0.07$0.15$45.35$48.15
$48.50$45.00Oct 13$0.09$0.08$0.17$44.83$48.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4550/50Nov 13$0.32$0.1832%1.78$44.68$49.82
44/4550/51Nov 13$0.29$0.2138%1.38$44.71$50.79
43/4450/51Nov 13$0.24$0.2648%0.92$43.26$50.74
43/4450/50Nov 13$0.27$0.2342%1.17$43.23$49.77
44/4550/51Nov 6$0.26$0.2443%1.08$44.74$50.76
44/4450/51Nov 13$0.25$0.2545%1.00$43.75$50.75
44/4450/50Nov 13$0.28$0.2239%1.27$43.72$49.78
44/4550/50Nov 6$0.29$0.2136%1.38$44.71$49.79
44/4550/50Nov 6$0.27$0.2340%1.17$44.73$50.27
44/4450/51Nov 13$0.26$0.2442%1.08$44.24$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 9$0.24$0.2681%1.08
$46.00$46.50$47.00Oct 9$0.20$0.3071%1.50
$46.00$47.00$48.00Oct 15$0.22$0.7840%3.55
$51.00$53.00$55.00Oct 22$0.06$1.948%32.33
$44.00$45.00$46.00Oct 13$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 9$0.19$0.3171%1.63
$46.50$47.00$47.50Oct 9$0.26$0.2480%0.92
$46.00$47.00$48.00Oct 15$0.22$0.7840%3.55
$44.00$45.00$46.00Oct 13$0.10$0.9022%9.00
$46.00$46.50$47.00Oct 12$0.09$0.4136%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 210 found (best net $-0.87, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 13-$0.75$1.25
$45.50$47.001:2Oct 20-$0.02$1.48
$45.00$46.001:2Oct 13-$0.17$0.83
$45.00$46.001:2Oct 14-$0.32$0.68
$46.00$47.001:2Oct 15-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$0.87$1.63
$49.00$48.001:2Oct 13-$0.43$0.57
$48.00$47.001:2Oct 15-$0.19$0.81
$48.00$47.501:2Oct 9-$0.22$0.28
$47.00$46.501:2Oct 12-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.06%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 20$2.370.510.4%5.06%5.49%13610.7K
$48.00Nov 20$1.910.452.6%4.08%6.65%2.7K26.1K
$49.00Nov 20$1.530.394.7%3.27%7.97%40326.1K
$50.00Nov 20$1.210.336.8%2.59%9.42%4.3K29.6K
$47.00Nov 13$2.120.510.4%4.53%4.96%141175
$47.50Nov 13$1.890.471.5%4.04%5.53%42199
$48.00Nov 13$1.680.442.6%3.59%6.15%13281
$48.50Nov 13$1.480.413.6%3.16%6.79%56126
$51.00Nov 20$0.950.289.0%2.03%11.00%17912.8K
$49.00Nov 13$1.300.374.7%2.78%7.48%64141

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 155,705
Total Puts 116,961
Put/Call Ratio 0.75
Net Difference 38,744

Prior's Put/Call Breakdown

Total Calls 191,711
Total Puts 188,466
Put/Call Ratio 0.98
Net Difference 3,245

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