Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.40 +0.39%
◀ 10/27 11:15 ▶

Option Volume

Detail
ℹ
Current (10/27 11:15am) 102,144
Calls: 46,187 (45%)
Puts: 55,957 (55%)
Prior (10/26) 162,740
Calls: 87,017 (53%)
Puts: 75,723 (47%)
Current vs Prior -37.23%
Calls: -46.92% (Calls)
Puts: -26.10% (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 -71.66%
Calls: -78.31%
Puts: -62.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 11:15am) $6.10M
Calls: $3.27M (54%)
Puts: $2.82M (46%)
Prior (10/26) $10.99M
Calls: $6.11M (56%)
Puts: $4.88M (44%)
Current vs Prior -44.55%
Calls: -46.45%
Puts: -42.17%
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 -68.65%
Calls: -72.87%
Puts: -61.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:15am) 1.21
Prior (10/26) 0.87
Current vs Prior +39.22%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +60.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 11:15am) 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 1.41% | 2.25%2.25% | 3.33%3.33% | 5.73%8.30% | 12.49%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -29.17% | -18.72%+95.38% | +20.32%-11.53% | -5.49%-3.96% | -2.80%
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 -22.94% | -15.04%+31.03% | +14.68%+21.57% | +13.26%+81.15% | +12.78%
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 -29.17% | -18.72%+95.38% | +20.32%-11.53% | -5.49%-3.96% | -2.80%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.04%
Calls: 4.65% | 3.33%
Puts: 4.76% | 4.76%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior -14.36% | +25.47%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -59.12% | +19.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
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 470 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 132.702.71$2.710.4%50.7134
$45.00Nov 302.312.32$2.320.4%140.562.2K
$45.00Nov 272.242.25$2.250.4%10.56547
$37.00Nov 138.558.60$8.570.6%--0.9627
$45.50Nov 131.471.48$1.480.7%90.51154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 202.922.93$2.930.3%210.66308
$45.50Nov 201.731.74$1.740.6%1460.491.1K
$54.00Nov 138.608.65$8.630.6%981.0028
$54.00Nov 208.608.65$8.630.6%1000.92331
$44.50Dec 41.661.67$1.670.6%2430.4124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.090.10$0.1010.0%6.4K0.391.0K
$45.00Oct 270.420.44$0.434.7%4.2K0.84732
$46.50Oct 280.060.07$0.0714.3%6550.13573
$46.00Oct 280.140.15$0.156.7%6190.261.0K
$47.00Oct 290.070.08$0.0812.5%1070.12143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.200.21$0.214.8%9830.621.1K
$44.50Oct 280.080.09$0.0911.1%8800.17669
$45.00Oct 280.200.21$0.214.8%8870.33515
$46.00Oct 270.600.63$0.624.8%1400.921.0K
$43.50Oct 290.060.07$0.0714.3%50.0928

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.158.55$8.354.8%61.0024
$38.00Oct 277.107.50$7.305.5%11.0077
$39.00Oct 276.156.55$6.356.3%11.003
$40.00Oct 275.155.55$5.357.5%111.002
$40.50Oct 274.804.95$4.883.1%101.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 282.983.45$3.2214.6%--1.0025
$50.00Oct 304.504.70$4.604.3%51.00413
$51.00Oct 305.455.85$5.657.1%--1.00502
$53.00Oct 307.457.85$7.655.2%--1.0015
$52.50Nov 67.007.35$7.184.9%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 96.2K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.090.10$0.1010.0%6.4K0.391.0K
$45.00Oct 270.420.44$0.434.7%4.2K0.84732
$44.00Nov 202.622.65$2.641.1%3.3K0.658.3K
$48.00Oct 300.040.05$0.0520.0%3.3K0.0650.9K
$46.00Oct 270.010.02$0.0250.0%2.4K0.082.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.030.04$0.0425.0%7.4K0.161.9K
$44.00Oct 300.160.17$0.175.9%6.2K0.1826.2K
$44.00Nov 201.101.11$1.110.9%4.3K0.3520.5K
$40.00Nov 200.290.30$0.303.3%2.8K0.1244.1K
$37.00Nov 20.010.02$0.0250.0%2.2K0.0184

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.3%, max 4.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 437.3%35.8%4.3%4.2K794
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 437.3%35.8%4.3%7.6K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.57, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 5$1.91$1.09$1.9181%0.57$44.91
$47.00$48.00Nov 30$0.33$0.67$0.3340%2.03$47.33
$49.00$50.00Nov 30$0.20$0.80$0.2027%4.00$49.20
$43.00$44.00Dec 4$0.65$0.35$0.6570%0.54$43.65
$47.50$48.00Dec 4$0.16$0.34$0.1638%2.13$47.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 30$0.13$0.87$0.1318%6.69$40.87
$40.00$39.00Dec 4$0.11$0.89$0.1115%8.09$39.89
$47.00$46.00Nov 5$0.65$0.35$0.6570%0.54$46.35
$41.00$40.00Nov 27$0.13$0.87$0.1317%6.69$40.87
$46.00$45.50Oct 30$0.29$0.21$0.2964%0.72$45.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.22, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.56$0.56$1.4457%0.39$46.56
$46.00$48.00Nov 10$0.64$0.64$1.3655%0.47$46.64
$48.00$50.00Nov 10$0.28$0.28$1.7276%0.16$48.28
$46.00$46.50Oct 29$0.13$0.13$0.3768%0.35$46.13
$45.50$46.00Oct 28$0.18$0.18$0.3254%0.56$45.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.55$0.55$2.4568%0.22$43.45
$45.00$44.50Oct 28$0.12$0.12$0.3867%0.32$44.88
$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
$41.00$39.00Nov 9$0.10$0.10$1.9090%0.05$40.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2332.8%35.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2132.8%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.68% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.10$0.21$0.31$45.19$45.810.68%
$45.00Oct 27$0.43$0.04$0.47$44.53$45.471.04%
$46.00Oct 27$0.02$0.62$0.64$45.36$46.641.41%
$45.50Oct 28$0.33$0.42$0.75$44.75$46.251.65%
$45.00Oct 28$0.60$0.21$0.81$44.19$45.811.78%
$46.00Oct 28$0.15$0.75$0.90$45.10$46.901.98%
$44.50Oct 27$0.91$0.02$0.93$43.57$45.432.05%
$45.50Oct 29$0.46$0.55$1.01$44.49$46.512.22%
$45.00Oct 29$0.74$0.33$1.07$43.93$46.072.36%
$44.50Oct 28$0.99$0.09$1.08$43.42$45.582.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.09% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.50Oct 27$0.02$0.02$0.04$44.46$46.04
$46.00$45.00Oct 27$0.02$0.04$0.06$44.94$46.06
$47.00$44.00Oct 28$0.03$0.05$0.08$43.92$47.08
$47.50$43.00Oct 29$0.04$0.05$0.09$42.91$47.59
$47.50$43.50Oct 29$0.04$0.07$0.11$43.39$47.61
$46.50$44.00Oct 28$0.07$0.05$0.12$43.88$46.62
$47.00$44.50Oct 28$0.03$0.09$0.12$44.38$47.12
$47.00$43.00Oct 29$0.08$0.05$0.13$42.87$47.13
$47.00$43.50Oct 29$0.08$0.07$0.15$43.35$47.15
$47.50$44.00Oct 29$0.04$0.11$0.15$43.85$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/48Nov 13$0.28$0.2240%1.27$43.22$47.78
42/4248/48Nov 20$0.26$0.2442%1.08$42.24$47.76
42/4248/48Nov 20$0.24$0.2646%0.92$42.26$48.24
42/4248/48Nov 27$0.26$0.2442%1.08$42.24$48.26
42/4249/50Dec 4$0.25$0.2544%1.00$42.25$49.25
44/4448/48Nov 13$0.29$0.2136%1.38$43.71$47.79
42/4248/48Dec 4$0.28$0.2238%1.27$42.22$48.28
42/4248/49Nov 20$0.22$0.2850%0.79$42.28$48.72
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$48.00$50.00Nov 10$0.36$1.6434%4.56
$45.00$45.50$46.00Oct 27$0.25$0.2576%1.00
$45.50$46.00$46.50Oct 27$0.07$0.4336%6.14
$44.50$45.00$45.50Oct 27$0.15$0.3555%2.33
$45.00$45.50$46.00Oct 28$0.09$0.4141%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 27$0.24$0.2676%1.08
$44.50$45.00$45.50Oct 27$0.15$0.3556%2.33
$44.50$45.00$45.50Oct 28$0.09$0.4137%4.56
$45.50$46.00$46.50Oct 29$0.06$0.4428%7.33
$46.00$47.00$48.00Nov 9$0.10$0.9021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-1.49, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.49$2.01
$41.00$43.001:2Oct 29-$0.50$1.50
$43.00$45.001:2Nov 9-$0.15$1.85
$39.00$42.001:2Dec 4-$1.90$1.10
$43.00$44.501:2Nov 4-$0.45$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.22$0.78
$46.50$46.001:2Oct 27-$0.12$0.38
$46.00$45.501:2Oct 28-$0.09$0.41
$45.00$44.001:2Nov 5-$0.19$0.81
$44.00$43.001:2Nov 5-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.89%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Dec 4$2.220.520.2%4.89%5.11%422
$46.00Dec 4$1.980.481.3%4.36%5.68%7641
$46.50Dec 4$1.760.452.4%3.88%6.30%29113
$47.00Dec 4$1.560.413.5%3.44%6.96%13177
$47.50Dec 4$1.370.384.6%3.02%7.64%37169
$48.00Dec 4$1.210.355.7%2.67%8.39%75110
$46.00Nov 30$1.800.481.3%3.96%5.29%321.7K
$48.50Dec 4$1.060.326.8%2.33%9.16%252402
$45.50Nov 27$1.970.510.2%4.34%4.56%848
$47.00Nov 30$1.380.403.5%3.04%6.56%41.7K

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 46,187
Total Puts 55,957
Put/Call Ratio 1.21
Net Difference -9,770

Prior's Put/Call Breakdown

Total Calls 87,017
Total Puts 75,723
Put/Call Ratio 0.87
Net Difference 11,294

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