Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.36 -1.31%
◀ 10/26 10:50 ▶

Option Volume

Detail
ℹ
Current (10/26 10:50am) 129,485
Calls: 63,163 (49%)
Puts: 66,322 (51%)
Prior (10/23) 231,113
Calls: 168,051 (73%)
Puts: 63,062 (27%)
Current vs Prior -43.97%
Calls: -62.41% (Calls)
Puts: +5.17% (Puts)
Prior 7-Day Total 2,473,163
Calls: 1,410,754 (57%)
Puts: 1,062,409 (43%)
Prior 7-Day Average 353,309
Calls: 201,536 (57%)
Puts: 151,772 (43%)
Current vs Prior 7-Day Avg -63.35%
Calls: -68.66%
Puts: -56.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26 10:50am) $9.50M
Calls: $4.98M (52%)
Puts: $4.52M (48%)
Prior (10/23) $7.01M
Calls: $4.84M (69%)
Puts: $2.17M (31%)
Current vs Prior +35.52%
Calls: +2.89%
Puts: +108.38%
Prior 7-Day Total $135.01M
Calls: $81.68M (60%)
Puts: $53.34M (40%)
Prior 7-Day Average $19.29M
Calls: $11.67M (60%)
Puts: $7.62M (40%)
Current vs Prior 7-Day Avg -50.75%
Calls: -57.31%
Puts: -40.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:50am) 1.05
Prior (10/23) 0.38
Current vs Prior +179.81%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +20.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26 10:50am) 1,759,926
Calls: 997,116 (57%)
Puts: 762,810 (43%)
Prior (10/23) 1,922,553
Calls: 1,083,451 (56%)
Puts: 839,102 (44%)
Current vs Prior -8.46%
Prior 7-Day Total 14,105,672
Calls: 7,880,822 (56%)
Puts: 6,224,850 (44%)
Prior 7-Day Average 2,015,096
Calls: 1,125,831 (56%)
Puts: 889,264 (44%)
Current vs Prior 7-Day Avg -12.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.57% | 2.40%1.57% | 3.04%3.88% | 6.13%8.64% | 12.90%
Prior 1.28% | 2.46%1.28% | 2.46%1.28% | 4.24%8.90% | 13.14%
Current vs Prior +21.96% | -2.24%+21.96% | +23.76%+202.32% | +44.48%-2.87% | -1.84%
Prior 7-Day Avg 1.89% | 2.68%1.71% | 2.93%2.63% | 4.90%3.69% | 10.80%
Current vs 7-Day Avg -17.07% | -10.17%-8.66% | +3.79%+47.83% | +24.99%+134.14% | +19.49%
Prior 7-Day Eod 1.28% | 2.46%1.11% | 2.44%1.11% | 4.24%8.88% | 13.16%
Current vs 7-Day Eod +21.96% | -2.24%+41.08% | +24.87%+249.73% | +44.48%-2.63% | -2.00%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 4.55%
Calls: 4.65% | 4.84%
Puts: 7.14% | 4.26%
Prior 31.76% | 4.47%
Calls: 30.19% | 4.29%
Puts: 33.33% | 4.65%
Current vs Prior -81.45% | +1.79%
Prior 7-Day Avg 11.37% | 3.22%
Calls: 11.84% | 3.56%
Puts: 10.91% | 2.87%
Current vs 7-Day Avg -48.22% | +41.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 180% - increased hedging/bearish positioning.

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

📈 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 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Dec 42.042.05$2.050.5%340.488
$37.00Nov 68.458.50$8.480.6%--0.9732
$47.00Dec 41.611.62$1.620.6%860.4211
$46.00Nov 131.301.31$1.310.8%1070.461.9K
$39.00Nov 26.406.45$6.430.8%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 201.821.83$1.830.5%840.491.1K
$44.00Nov 201.181.19$1.190.8%9020.3620.7K
$51.00Nov 205.805.85$5.820.9%--0.86236
$45.50Dec 42.192.21$2.200.9%320.482
$42.50Dec 41.061.07$1.070.9%370.2813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 260.120.14$0.1315.4%5.4K0.38178
$46.50Oct 270.060.07$0.0714.3%750.132.2K
$45.00Oct 260.420.44$0.434.7%3.6K0.76132
$46.00Oct 270.150.16$0.166.3%4200.261.2K
$45.50Oct 270.320.34$0.336.1%1.3K0.4510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 260.070.08$0.0812.5%4.1K0.248.9K
$45.50Oct 260.270.29$0.287.1%8670.622.1K
$44.00Oct 270.060.07$0.0714.3%3370.112.6K
$44.50Oct 270.120.13$0.137.7%2750.21406
$45.00Oct 270.250.26$0.263.8%1.5K0.36867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 267.958.40$8.185.5%131.0017
$38.00Oct 267.007.40$7.205.6%101.0077
$39.00Oct 265.856.40$6.139.0%41.005
$40.00Oct 264.805.40$5.1011.8%61.003
$40.50Oct 264.354.90$4.6311.9%231.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 304.604.80$4.704.3%--1.00413
$51.00Oct 305.605.90$5.755.2%21.00977
$53.00Oct 307.608.10$7.856.4%--1.0017
$54.00Oct 308.609.05$8.825.1%21.00--
$54.00Oct 268.609.50$9.059.9%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 125.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 260.120.14$0.1315.4%5.4K0.38178
$51.00Nov 200.290.30$0.303.3%4.7K0.1314.3K
$45.00Oct 260.420.44$0.434.7%3.6K0.76132
$48.00Nov 200.830.85$0.842.4%2.3K0.3030.5K
$47.00Nov 201.161.17$1.170.9%2.2K0.3820.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 260.000.01$0.01100.0%6.7K0.023.9K
$45.00Oct 260.070.08$0.0812.5%4.1K0.248.9K
$44.00Oct 300.270.28$0.283.6%3.6K0.2320.4K
$42.50Oct 300.090.10$0.1010.0%3.3K0.096.6K
$43.50Oct 300.180.20$0.1910.5%2.9K0.173.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.8%, max 24.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 26Dec 445.5%36.5%24.6%3.6K140
$45.50Oct 26Dec 443.7%36.1%21.0%5.4K199
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 26Dec 445.5%36.5%24.6%4.2K9.2K
$45.50Oct 26Dec 443.7%36.1%21.0%8992.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$40.00Oct 28$0.50$0.50$0.50100%1.00$39.50
$43.00$43.50Nov 27$0.32$0.18$0.3270%0.56$43.32
$48.00$49.00Nov 30$0.27$0.73$0.2734%2.70$48.27
$48.50$49.00Dec 4$0.13$0.37$0.1332%2.85$48.63
$47.50$48.00Nov 27$0.15$0.35$0.1536%2.33$47.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.50$53.00Oct 26$0.27$0.23$0.2799%0.85$53.23
$46.50$46.00Oct 30$0.33$0.17$0.3372%0.52$46.17
$45.50$45.00Nov 4$0.22$0.28$0.2251%1.27$45.28
$44.50$44.00Nov 2$0.13$0.37$0.1334%2.85$44.37
$46.00$45.50Nov 2$0.27$0.23$0.2761%0.85$45.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.42, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.59$0.59$1.4157%0.42$46.59
$45.50$46.00Oct 26$0.10$0.10$0.4062%0.25$45.60
$47.00$48.00Nov 9$0.28$0.28$0.7267%0.39$47.28
$46.50$47.00Oct 30$0.12$0.12$0.3872%0.32$46.62
$46.00$46.50Oct 29$0.15$0.15$0.3565%0.43$46.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$42.00Nov 5$0.18$0.18$0.8278%0.22$42.82
$43.50$43.00Dec 4$0.17$0.17$0.3366%0.52$43.33
$45.00$44.50Oct 27$0.13$0.13$0.3764%0.35$44.87
$45.00$44.50Nov 27$0.22$0.22$0.2855%0.79$44.78
$45.00$44.00Nov 30$0.41$0.41$0.5955%0.69$44.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 26Oct 27$0.2043.7%38.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 26Oct 27$0.1943.7%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.90% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 26$0.13$0.28$0.41$45.09$45.910.90%
$45.00Oct 26$0.43$0.08$0.51$44.49$45.511.12%
$46.00Oct 26$0.03$0.68$0.71$45.29$46.711.57%
$45.50Oct 27$0.33$0.47$0.80$44.70$46.301.76%
$45.00Oct 27$0.62$0.26$0.88$44.12$45.881.94%
$44.50Oct 26$0.88$0.03$0.91$43.59$45.412.01%
$46.00Oct 27$0.16$0.80$0.96$45.04$46.962.12%
$44.50Oct 27$0.98$0.13$1.11$43.39$45.612.45%
$45.50Oct 28$0.49$0.62$1.11$44.39$46.612.45%
$45.00Oct 28$0.76$0.40$1.16$43.84$46.162.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.13% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.50Oct 26$0.03$0.03$0.06$44.44$46.06
$47.00$43.50Oct 27$0.03$0.04$0.07$43.43$47.07
$47.00$44.00Oct 27$0.03$0.07$0.10$43.90$47.10
$47.50$43.00Oct 28$0.05$0.06$0.11$42.89$47.61
$46.50$43.50Oct 27$0.07$0.04$0.11$43.39$46.61
$46.00$45.00Oct 26$0.03$0.08$0.11$44.89$46.11
$46.50$44.00Oct 27$0.07$0.07$0.14$43.86$46.64
$47.50$43.50Oct 28$0.05$0.09$0.14$43.36$47.64
$47.00$43.00Oct 28$0.08$0.06$0.14$42.86$47.14
$47.50$43.00Oct 29$0.07$0.09$0.16$42.84$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/48Nov 27$0.31$0.1934%1.63$43.19$48.31
42/4348/49Nov 13$0.22$0.2851%0.79$42.78$48.72
42/4248/48Nov 27$0.27$0.2341%1.17$42.23$48.27
43/4449/50Dec 4$0.29$0.2136%1.38$43.21$49.29
43/4449/50Nov 27$0.27$0.2340%1.17$43.23$49.27
44/4448/49Nov 13$0.26$0.2442%1.08$43.74$48.76
43/4448/49Dec 4$0.30$0.2034%1.50$43.20$48.80
42/4348/48Nov 20$0.28$0.2237%1.27$42.72$47.78
42/4348/48Nov 27$0.28$0.2237%1.27$42.72$48.28
42/4348/48Nov 20$0.26$0.2441%1.08$42.74$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 26$0.20$0.3065%1.50
$44.50$45.00$45.50Oct 27$0.07$0.4335%6.14
$44.50$45.00$45.50Oct 26$0.15$0.3554%2.33
$45.50$46.00$46.50Oct 26$0.08$0.4236%5.25
$46.00$47.00$48.00Nov 9$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$43.00$44.00Nov 5$0.06$0.9418%15.67
$45.00$45.50$46.00Oct 26$0.20$0.3065%1.50
$45.50$46.00$46.50Oct 26$0.08$0.4236%5.25
$44.50$45.00$45.50Oct 26$0.15$0.3553%2.33
$44.50$45.00$45.50Oct 27$0.08$0.4235%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-1.03, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$41.001:2Oct 27-$1.03$1.97
$38.00$41.001:2Oct 29-$1.60$1.40
$41.00$43.001:2Oct 29-$0.52$1.48
$40.00$43.001:2Dec 4-$1.45$1.55
$43.00$44.001:2Oct 27-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Nov 5-$0.03$1.97
$46.50$46.001:2Oct 26-$0.20$0.30
$46.00$45.501:2Oct 27-$0.14$0.36
$45.50$45.001:2Oct 27-$0.05$0.45
$43.00$42.001:2Nov 5-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.50%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.040.481.4%4.50%5.91%348
$45.50Dec 4$2.270.520.3%5.00%5.31%121
$46.50Dec 4$1.810.452.5%3.99%6.50%2880
$47.00Dec 4$1.610.423.6%3.55%7.16%8611
$47.50Dec 4$1.420.384.7%3.13%7.85%21411
$48.00Dec 4$1.250.355.8%2.76%8.58%10752
$46.00Nov 30$1.850.481.4%4.08%5.49%531.7K
$48.50Dec 4$1.100.326.9%2.43%9.35%7539
$46.00Nov 27$1.790.481.4%3.95%5.36%81154
$47.00Nov 30$1.430.413.6%3.15%6.77%401.7K

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 63,163
Total Puts 66,322
Put/Call Ratio 1.05
Net Difference -3,159

Prior's Put/Call Breakdown

Total Calls 168,051
Total Puts 63,062
Put/Call Ratio 0.38
Net Difference 104,989

Prior 7-Day Put/Call Summary

Total Calls 1,410,754
Total Puts 1,062,409
Average Put/Call Ratio 0.87
Ratio Trend Rising

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