Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.56 +0.75%
◀ 10/27 11:25 ▶

Option Volume

Detail
ℹ
Current (10/27 11:25am) 118,332
Calls: 56,375 (48%)
Puts: 61,957 (52%)
Prior (10/26) 177,569
Calls: 95,786 (54%)
Puts: 81,783 (46%)
Current vs Prior -33.36%
Calls: -41.14% (Calls)
Puts: -24.24% (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 -67.16%
Calls: -73.52%
Puts: -57.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 11:25am) $7.07M
Calls: $4.17M (59%)
Puts: $2.90M (41%)
Prior (10/26) $11.85M
Calls: $6.91M (58%)
Puts: $4.94M (42%)
Current vs Prior -40.34%
Calls: -39.64%
Puts: -41.33%
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 -63.64%
Calls: -65.44%
Puts: -60.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:25am) 1.10
Prior (10/26) 0.85
Current vs Prior +28.72%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +45.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 11:25am) 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 1.49% | 2.30%2.30% | 3.34%3.34% | 5.73%8.27% | 12.49%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -25.01% | -16.63%+100.43% | +20.69%-11.25% | -5.46%-4.30% | -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 -18.41% | -12.85%+34.42% | +15.03%+21.95% | +13.29%+80.51% | +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 -25.01% | -16.63%+100.43% | +20.69%-11.25% | -5.46%-4.30% | -2.80%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 3.57%
Calls: 5.00% | 2.44%
Puts: 6.25% | 4.69%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +2.18% | +10.87%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -51.23% | +5.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10.

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 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
11:25BULLISHNEUTRALMIXED
11:20BULLISHBEARISHBEARISH
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 464 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Dec 41.851.86$1.860.5%500.46113
$37.00Nov 308.908.95$8.930.6%--0.94296
$37.00Nov 208.808.85$8.820.6%--0.952.5K
$47.00Dec 41.641.65$1.650.6%1570.4377
$46.00Nov 201.611.62$1.620.6%4870.4824.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 41.601.61$1.610.6%2440.4024
$45.00Nov 201.431.44$1.440.7%5200.4319.1K
$44.00Dec 41.411.42$1.420.7%680.36387
$52.50Nov 136.957.00$6.980.7%--0.9319
$47.00Nov 302.712.73$2.720.7%40.581.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.41, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.190.20$0.205.0%7.8K0.561.0K
$46.50Oct 280.080.09$0.0911.1%6580.17573
$46.00Oct 280.190.20$0.205.0%8020.321.0K
$45.00Oct 270.570.60$0.595.1%4.8K0.89732
$46.50Oct 290.170.18$0.185.6%6460.23543
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.130.14$0.147.1%1.8K0.451.1K
$44.50Oct 280.060.07$0.0714.3%8830.14669
$46.00Oct 270.460.49$0.486.2%1420.851.0K
$45.00Oct 280.150.16$0.166.3%9270.27515
$45.50Oct 280.330.35$0.345.9%4670.47159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.158.65$8.406.0%91.0024
$37.00Oct 288.058.65$8.357.2%--1.0017
$37.00Oct 308.308.70$8.504.7%11.0098
$38.00Oct 307.557.70$7.632.0%131.00132
$38.00Oct 277.207.65$7.436.1%20.9977
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 271.371.91$1.6432.9%31.00125
$47.50Oct 271.872.41$2.1425.2%11.00259
$48.00Oct 272.362.83$2.6018.1%121.0040
$53.50Oct 277.858.40$8.136.8%11.00--
$54.00Oct 278.358.95$8.656.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 112.4K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.190.20$0.205.0%7.8K0.561.0K
$45.00Oct 270.570.60$0.595.1%4.8K0.89732
$46.00Oct 270.030.04$0.0425.0%4.0K0.152.0K
$48.00Oct 300.060.07$0.0714.3%3.3K0.0950.9K
$44.00Nov 202.732.77$2.751.5%3.3K0.668.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.020.03$0.0333.3%7.6K0.111.9K
$44.00Oct 300.140.15$0.156.7%7.5K0.1626.2K
$44.00Nov 201.041.06$1.051.9%4.3K0.3420.5K
$40.00Nov 200.280.29$0.293.4%2.8K0.1144.1K
$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. 4 strikes (avg 5.6%, max 5.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 437.7%35.6%5.7%7.8K1.1K
$46.00Oct 27Dec 440.7%38.6%5.4%4.0K2.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 437.7%35.6%5.7%1.8K1.2K
$46.00Oct 27Dec 440.7%38.6%5.4%1661.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.54, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Dec 4$0.65$0.35$0.6571%0.54$43.65
$48.50$49.00Nov 27$0.12$0.38$0.1230%3.17$48.62
$47.00$48.00Nov 30$0.35$0.65$0.3542%1.86$47.35
$48.00$48.50Dec 4$0.15$0.35$0.1536%2.33$48.15
$46.00$47.00Nov 30$0.43$0.57$0.4349%1.33$46.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.00Nov 5$0.61$0.39$0.6168%0.64$46.39
$41.00$40.00Nov 27$0.12$0.88$0.1217%7.33$40.88
$41.00$40.00Dec 4$0.14$0.86$0.1419%6.14$40.86
$46.50$46.00Oct 30$0.33$0.17$0.3372%0.52$46.17
$41.00$40.00Nov 30$0.13$0.87$0.1317%6.69$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.61$0.61$1.3955%0.44$46.61
$46.00$48.00Nov 10$0.67$0.67$1.3354%0.50$46.67
$46.50$47.00Nov 2$0.14$0.14$0.3668%0.39$46.64
$46.00$46.50Oct 30$0.17$0.17$0.3360%0.52$46.17
$46.00$46.50Oct 28$0.11$0.11$0.3968%0.28$46.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.50$0.50$2.5069%0.20$43.50
$45.00$44.00Nov 5$0.34$0.34$0.6659%0.52$44.66
$45.50$45.00Oct 27$0.11$0.11$0.3956%0.28$45.39
$44.00$43.00Nov 5$0.21$0.21$0.7972%0.27$43.79
$45.00$44.00Nov 30$0.40$0.40$0.6057%0.67$44.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2137.7%34.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2037.7%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.75% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.20$0.14$0.34$45.16$45.840.75%
$46.00Oct 27$0.04$0.48$0.52$45.48$46.521.14%
$45.00Oct 27$0.59$0.03$0.62$44.38$45.621.36%
$45.50Oct 28$0.41$0.34$0.75$44.75$46.251.65%
$46.00Oct 28$0.20$0.64$0.84$45.16$46.841.84%
$45.00Oct 28$0.73$0.16$0.89$44.11$45.891.95%
$46.50Oct 27$0.01$0.94$0.95$45.55$47.452.09%
$45.50Oct 29$0.54$0.47$1.01$44.49$46.512.22%
$46.00Oct 29$0.32$0.75$1.07$44.93$47.072.35%
$44.50Oct 27$1.07$0.01$1.08$43.42$45.582.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.15% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.00Oct 27$0.04$0.03$0.07$44.93$46.07
$47.00$44.00Oct 28$0.04$0.05$0.09$43.91$47.09
$47.50$43.50Oct 29$0.05$0.06$0.11$43.39$47.61
$47.00$44.50Oct 28$0.04$0.07$0.11$44.39$47.11
$47.50$44.00Oct 29$0.05$0.09$0.14$43.86$47.64
$46.50$44.00Oct 28$0.09$0.05$0.14$43.86$46.64
$47.00$43.50Oct 29$0.09$0.06$0.15$43.35$47.15
$48.00$43.50Oct 30$0.07$0.09$0.16$43.34$48.16
$46.50$44.50Oct 28$0.09$0.07$0.16$44.34$46.66
$47.00$44.00Oct 29$0.09$0.09$0.18$43.82$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 0.92, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Nov 27$0.24$0.2648%0.92$42.76$49.74
43/4450/50Nov 27$0.25$0.2545%1.00$43.25$49.75
42/4348/48Nov 27$0.28$0.2238%1.27$42.72$48.28
43/4448/49Nov 20$0.26$0.2442%1.08$43.24$48.76
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
42/4350/50Dec 4$0.25$0.2544%1.00$42.75$49.75
42/4348/48Nov 13$0.22$0.2849%0.79$42.78$48.22
42/4349/50Nov 27$0.24$0.2645%0.92$42.76$49.24
43/4448/48Nov 27$0.29$0.2135%1.38$43.21$48.29
44/4447/48Nov 6$0.27$0.2339%1.17$43.73$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 27$0.23$0.2773%1.17
$45.50$46.00$46.50Oct 27$0.13$0.3753%2.85
$44.50$45.00$45.50Oct 27$0.09$0.4140%4.56
$43.00$44.00$45.00Nov 30$0.06$0.9415%15.67
$45.00$45.50$46.00Oct 28$0.11$0.3941%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.12$0.3852%3.17
$45.00$45.50$46.00Oct 27$0.23$0.2774%1.17
$44.50$45.00$45.50Oct 27$0.09$0.4140%4.56
$45.00$46.00$47.00Nov 5$0.13$0.8728%6.69
$45.50$46.00$46.50Oct 28$0.08$0.4236%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. 199 found (best net $-1.78, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.78$1.72
$41.00$43.001:2Oct 29-$0.71$1.29
$43.00$45.001:2Nov 9-$0.21$1.79
$43.00$44.501:2Nov 4-$0.53$0.97
$39.00$42.001:2Dec 4-$2.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.11$0.89
$47.00$46.501:2Oct 27-$0.24$0.26
$45.00$44.001:2Nov 5-$0.15$0.85
$46.50$46.001:2Oct 28-$0.26$0.24
$44.00$43.001:2Nov 5-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.54%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.070.501.0%4.54%5.51%7641
$46.50Dec 4$1.850.462.1%4.06%6.12%50113
$47.00Dec 4$1.640.433.2%3.60%6.76%15777
$47.50Dec 4$1.450.394.3%3.18%7.44%60169
$48.00Dec 4$1.270.365.4%2.79%8.14%77110
$46.00Nov 30$1.890.491.0%4.15%5.11%321.7K
$48.50Dec 4$1.120.336.5%2.46%8.91%284402
$47.00Nov 30$1.460.423.2%3.20%6.37%51.7K
$46.00Nov 27$1.820.491.0%3.99%4.96%57198
$46.50Nov 27$1.590.452.1%3.49%5.55%10225

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 56,375
Total Puts 61,957
Put/Call Ratio 1.10
Net Difference -5,582

Prior's Put/Call Breakdown

Total Calls 95,786
Total Puts 81,783
Put/Call Ratio 0.85
Net Difference 14,003

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