Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.36 +0.30%
◀ 10/27 10:45 ▶

Option Volume

Detail
ℹ
Current (10/27 10:45am) 69,731
Calls: 27,345 (39%)
Puts: 42,386 (61%)
Prior (10/26) 123,651
Calls: 60,215 (49%)
Puts: 63,436 (51%)
Current vs Prior -43.61%
Calls: -54.59% (Calls)
Puts: -33.18% (Puts)
Prior 7-Day Total 2,522,634
Calls: 1,490,516 (59%)
Puts: 1,032,118 (41%)
Prior 7-Day Average 360,376
Calls: 212,930 (59%)
Puts: 147,445 (41%)
Current vs Prior 7-Day Avg -80.65%
Calls: -87.16%
Puts: -71.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 10:45am) $3.76M
Calls: $1.54M (41%)
Puts: $2.22M (59%)
Prior (10/26) $8.90M
Calls: $4.44M (50%)
Puts: $4.46M (50%)
Current vs Prior -57.78%
Calls: -65.44%
Puts: -50.14%
Prior 7-Day Total $136.09M
Calls: $84.47M (62%)
Puts: $51.62M (38%)
Prior 7-Day Average $19.44M
Calls: $12.07M (62%)
Puts: $7.37M (38%)
Current vs Prior 7-Day Avg -80.66%
Calls: -87.28%
Puts: -69.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 10:45am) 1.55
Prior (10/26) 1.05
Current vs Prior +47.13%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +104.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 10:45am) 1,771,972
Calls: 1,005,609 (57%)
Puts: 766,363 (43%)
Prior (10/26) 1,759,926
Calls: 997,116 (57%)
Puts: 762,810 (43%)
Current vs Prior +0.68%
Prior 7-Day Total 13,454,094
Calls: 7,521,507 (56%)
Puts: 5,932,587 (44%)
Prior 7-Day Average 1,922,013
Calls: 1,074,501 (56%)
Puts: 847,512 (44%)
Current vs Prior 7-Day Avg -7.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/27) | Next (10/28)Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.50% | 2.31%2.31% | 3.35%3.35% | 5.75%8.31% | 12.50%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -24.68% | -16.26%+101.30% | +21.22%-10.86% | -5.04%-3.88% | -2.71%
Prior 7-Day Avg 1.83% | 2.64%1.71% | 2.90%2.74% | 5.06%4.58% | 11.07%
Current vs 7-Day Avg -18.05% | -12.46%+35.01% | +15.54%+22.48% | +13.79%+81.31% | +12.88%
Prior 7-Day Eod 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs 7-Day Eod -24.68% | -16.26%+101.30% | +21.22%-10.86% | -5.04%-3.88% | -2.71%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.49% | 3.61%
Calls: 6.98% | 5.00%
Puts: 8.00% | 2.22%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +36.18% | +12.11%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -35.00% | +7.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 469 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 208.608.65$8.630.6%--0.952.5K
$44.00Nov 302.882.90$2.890.7%--0.633.5K
$44.50Dec 42.752.77$2.760.7%50.594
$39.00Nov 206.706.75$6.730.7%130.917.6K
$45.00Dec 42.472.49$2.480.8%10.5562
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 271.921.93$1.920.5%870.49563
$53.00Nov 207.657.70$7.680.7%--0.92370
$45.00Nov 201.511.52$1.520.7%4710.4519.1K
$45.50Nov 131.491.50$1.500.7%1570.49462
$47.00Dec 42.972.99$2.980.7%--0.5923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.100.11$0.119.1%3.2K0.391.0K
$46.50Oct 280.050.06$0.0616.7%2260.12573
$46.00Oct 280.130.14$0.147.1%4610.261.0K
$45.00Oct 270.410.44$0.437.0%3.3K0.78732
$47.00Oct 290.060.07$0.0714.3%960.11143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.060.07$0.0714.3%6.4K0.221.9K
$45.50Oct 270.240.26$0.258.0%4650.621.1K
$44.00Oct 280.050.06$0.0616.7%1.2K0.10537
$44.50Oct 280.100.11$0.119.1%7160.19669
$45.00Oct 280.220.23$0.234.3%7140.35515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.058.45$8.254.8%--1.0024
$37.00Oct 288.058.60$8.326.6%--1.0017
$37.00Oct 308.358.50$8.431.8%11.0098
$38.00Oct 307.357.50$7.432.0%71.00132
$38.00Oct 277.107.45$7.284.8%10.9977
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 271.131.16$1.152.6%31.001.0K
$47.00Oct 271.471.91$1.6926.0%31.00125
$47.50Oct 272.062.41$2.2415.6%11.00259
$48.00Oct 272.562.83$2.7010.0%121.0040
$53.50Oct 278.058.40$8.234.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 66.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.410.44$0.437.0%3.3K0.78732
$45.50Oct 270.100.11$0.119.1%3.2K0.391.0K
$46.00Oct 270.010.02$0.0250.0%2.3K0.082.0K
$45.50Oct 280.300.32$0.316.5%1.1K0.45542
$47.00Oct 300.120.13$0.137.7%7700.1623.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.060.07$0.0714.3%6.4K0.221.9K
$44.00Oct 300.170.18$0.185.6%5.8K0.1926.2K
$37.00Nov 20.010.02$0.0250.0%2.2K0.0184
$44.00Oct 280.050.06$0.0616.7%1.2K0.10537
$42.50Oct 300.050.06$0.0616.7%1.1K0.067.6K

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 14.3%, max 22.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 443.9%35.8%22.7%3.3K794
$45.50Oct 27Dec 437.6%35.5%5.9%3.2K1.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 443.9%35.8%22.7%6.6K2.4K
$45.50Oct 27Dec 437.6%35.5%5.9%5401.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.57, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 5$1.91$1.09$1.9181%0.57$44.91
$48.00$49.00Nov 30$0.26$0.74$0.2633%2.85$48.26
$46.00$47.00Nov 30$0.41$0.59$0.4148%1.44$46.41
$49.00$50.00Nov 30$0.20$0.80$0.2027%4.00$49.20
$43.00$44.00Nov 30$0.66$0.34$0.6670%0.52$43.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 3$0.27$0.23$0.2761%0.85$45.73
$46.50$46.00Nov 4$0.30$0.20$0.3065%0.67$46.20
$47.00$46.00Nov 5$0.65$0.35$0.6571%0.54$46.35
$46.00$45.50Oct 28$0.33$0.17$0.3374%0.52$45.67
$46.00$45.50Nov 2$0.28$0.22$0.2862%0.79$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.29, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$50.00Nov 10$0.90$0.90$3.1056%0.29$46.90
$46.00$48.00Nov 5$0.56$0.56$1.4458%0.39$46.56
$45.50$46.00Oct 29$0.20$0.20$0.3053%0.67$45.70
$46.00$46.50Nov 2$0.17$0.17$0.3362%0.52$46.17
$45.50$46.00Oct 28$0.17$0.17$0.3355%0.52$45.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.53$0.53$2.4768%0.21$43.47
$44.00$43.00Nov 9$0.26$0.26$0.7468%0.35$43.74
$44.00$43.00Nov 5$0.23$0.23$0.7770%0.30$43.77
$45.00$44.00Nov 10$0.38$0.38$0.6256%0.61$44.62
$42.50$42.00Nov 20$0.12$0.12$0.3876%0.32$42.38

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2037.6%35.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2037.6%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.79% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.11$0.25$0.36$45.14$45.860.79%
$45.00Oct 27$0.43$0.07$0.50$44.50$45.501.10%
$46.00Oct 27$0.02$0.66$0.68$45.32$46.681.50%
$45.50Oct 28$0.31$0.45$0.76$44.74$46.261.68%
$45.00Oct 28$0.60$0.23$0.83$44.17$45.831.83%
$44.50Oct 27$0.88$0.03$0.91$43.59$45.412.01%
$46.00Oct 28$0.14$0.78$0.92$45.08$46.922.03%
$45.50Oct 29$0.46$0.58$1.04$44.46$46.542.29%
$44.50Oct 28$0.98$0.11$1.09$43.41$45.592.40%
$45.00Oct 29$0.73$0.36$1.09$43.91$46.092.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.11% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.50Oct 27$0.02$0.03$0.05$44.45$46.05
$47.00$43.50Oct 28$0.03$0.04$0.07$43.43$47.07
$47.00$44.00Oct 28$0.03$0.06$0.09$43.91$47.09
$47.50$43.00Oct 29$0.04$0.06$0.10$42.90$47.60
$46.50$43.50Oct 28$0.06$0.04$0.10$43.40$46.60
$46.00$45.00Oct 27$0.02$0.07$0.09$44.91$46.09
$46.50$44.00Oct 28$0.06$0.06$0.12$43.88$46.62
$47.50$43.50Oct 29$0.04$0.08$0.12$43.38$47.62
$47.00$43.00Oct 29$0.07$0.06$0.13$42.87$47.13
$47.00$43.50Oct 29$0.07$0.08$0.15$43.35$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Nov 20$0.25$0.2546%1.00$42.25$48.25
42/4248/49Nov 20$0.23$0.2750%0.85$42.27$48.73
42/4249/50Nov 27$0.23$0.2748%0.85$42.27$49.23
42/4248/48Nov 20$0.26$0.2442%1.08$42.24$47.76
42/4249/50Dec 4$0.25$0.2544%1.00$42.25$49.25
42/4248/48Dec 4$0.28$0.2238%1.27$42.22$48.28
43/4449/50Nov 27$0.26$0.2442%1.08$43.24$49.26
43/4448/48Dec 4$0.31$0.1932%1.63$43.19$48.31
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4248/49Nov 27$0.24$0.2645%0.92$42.26$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.13$0.3753%2.85
$45.00$45.50$46.00Oct 27$0.23$0.2770%1.17
$45.50$46.00$46.50Oct 27$0.08$0.4236%5.25
$43.00$44.00$45.00Nov 3$0.14$0.8628%6.14
$44.50$45.00$45.50Oct 28$0.09$0.4136%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.08$0.4238%5.25
$44.50$45.00$45.50Oct 27$0.14$0.3653%2.57
$45.00$45.50$46.00Oct 27$0.23$0.2771%1.17
$45.50$46.00$46.50Oct 29$0.06$0.4427%7.33
$45.50$46.00$46.50Oct 28$0.08$0.4233%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. 198 found (best net $-0.30, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.52$1.98
$41.00$43.001:2Oct 29-$0.44$1.56
$43.00$45.001:2Nov 9-$0.15$1.85
$43.00$44.001:2Oct 27-$0.35$0.65
$39.00$42.001:2Dec 4-$1.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$48.001:2Nov 9-$0.30$2.70
$46.50$46.001:2Oct 27-$0.17$0.33
$46.00$45.501:2Oct 28-$0.12$0.38
$44.00$43.001:2Nov 5-$0.09$0.91
$45.00$44.501:2Oct 29-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.87%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Dec 4$2.210.520.3%4.87%5.18%422
$46.00Dec 4$1.970.481.4%4.34%5.75%7641
$46.50Dec 4$1.750.452.5%3.86%6.37%29113
$47.00Dec 4$1.540.413.6%3.40%7.01%10477
$47.50Dec 4$1.360.384.7%3.00%7.72%36169
$48.00Dec 4$1.190.355.8%2.62%8.44%45110
$46.00Nov 30$1.780.481.4%3.92%5.34%191.7K
$48.50Dec 4$1.050.326.9%2.31%9.24%218402
$47.00Nov 30$1.370.403.6%3.02%6.64%41.7K
$45.50Nov 27$1.950.510.3%4.30%4.61%448

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 27,345
Total Puts 42,386
Put/Call Ratio 1.55
Net Difference -15,041

Prior's Put/Call Breakdown

Total Calls 60,215
Total Puts 63,436
Put/Call Ratio 1.05
Net Difference -3,221

Prior 7-Day Put/Call Summary

Total Calls 1,490,516
Total Puts 1,032,118
Average Put/Call Ratio 0.76
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