Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.58 +0.79%
◀ 10/27 11:55 ▶

Option Volume

Detail
ℹ
Current (10/27 11:55am) 147,985
Calls: 80,430 (54%)
Puts: 67,555 (46%)
Prior (10/26) 196,498
Calls: 108,851 (55%)
Puts: 87,647 (45%)
Current vs Prior -24.69%
Calls: -26.11% (Calls)
Puts: -22.92% (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 -58.94%
Calls: -62.23%
Puts: -54.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:55am) $8.14M
Calls: $5.10M (63%)
Puts: $3.04M (37%)
Prior (10/26) $12.75M
Calls: $7.43M (58%)
Puts: $5.33M (42%)
Current vs Prior -36.16%
Calls: -31.31%
Puts: -42.92%
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 -58.12%
Calls: -57.73%
Puts: -58.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:55am) 0.84
Prior (10/26) 0.81
Current vs Prior +4.31%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +10.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 11:55am) 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 1.40% | 2.24%2.24% | 3.27%3.27% | 5.68%8.27% | 12.44%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -29.45% | -19.04%+94.61% | +18.26%-13.04% | -6.22%-4.34% | -3.18%
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 -23.25% | -15.37%+30.51% | +12.71%+19.49% | +12.38%+80.43% | +12.34%
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 -29.45% | -19.04%+94.61% | +18.26%-13.04% | -6.22%-4.34% | -3.18%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.96% | 2.86%
Calls: 5.26% | 2.44%
Puts: 6.67% | 3.28%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +8.36% | -11.18%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -48.28% | -15.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.10M).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
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 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
11:55BULLISHBULLISHBULLISH
11:50BULLISHNEUTRALBULLISH
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALMIXED
11:30BULLISHNEUTRALMIXED
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 474 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 132.152.16$2.160.5%60.63105
$46.50Dec 41.851.86$1.860.5%660.46113
$37.00Nov 68.658.70$8.680.6%30.9832
$46.50Nov 271.601.61$1.610.6%110.45225
$38.00Nov 207.857.90$7.880.6%1090.942.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.921.93$1.920.5%620.58526
$46.00Nov 201.891.90$1.900.5%680.5210.8K
$54.00Nov 138.408.45$8.430.6%980.9328
$53.00Nov 207.457.50$7.480.7%280.91370
$47.50Nov 272.952.97$2.960.7%10.63629

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.180.19$0.195.3%9.5K0.591.0K
$46.50Oct 280.080.09$0.0911.1%9050.17573
$46.00Oct 280.190.20$0.205.0%9010.331.0K
$47.00Oct 290.080.09$0.0911.1%1690.14143
$45.00Oct 270.590.61$0.603.3%5.4K0.89732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.100.11$0.119.1%1.9K0.411.1K
$46.00Oct 270.430.46$0.456.7%1460.871.0K
$44.50Oct 280.060.07$0.0714.3%8860.13669
$45.00Oct 280.140.15$0.156.7%1.1K0.26515
$45.50Oct 280.310.33$0.326.3%5030.46159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 288.408.65$8.532.9%11.0017
$38.00Oct 287.407.65$7.533.3%21.0014
$39.00Oct 286.306.65$6.485.4%11.0012
$41.00Oct 284.104.65$4.3812.6%--1.0060
$42.00Oct 283.503.65$3.584.2%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 271.381.45$1.424.9%81.00125
$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. 516 active (total vol 141.4K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%15.2K0.132.0K
$45.50Oct 270.180.19$0.195.3%9.5K0.591.0K
$45.00Oct 270.590.61$0.603.3%5.4K0.89732
$47.00Oct 300.150.16$0.166.3%4.1K0.1923.5K
$48.00Oct 300.050.06$0.0616.7%3.3K0.0850.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.140.15$0.156.7%10.6K0.1626.2K
$45.00Oct 270.020.03$0.0333.3%7.7K0.111.9K
$44.00Nov 201.041.05$1.051.0%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. -- 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. 194 found (best R:R 1.86, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Nov 30$0.35$0.65$0.3542%1.86$47.35
$46.00$47.00Nov 30$0.43$0.57$0.4349%1.33$46.43
$48.00$48.50Dec 4$0.15$0.35$0.1536%2.33$48.15
$48.00$48.50Nov 27$0.14$0.36$0.1434%2.57$48.14
$48.00$49.00Nov 30$0.28$0.72$0.2834%2.57$48.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 3$0.25$0.25$0.2557%1.00$45.75
$46.50$46.00Oct 30$0.33$0.17$0.3372%0.52$46.17
$46.50$46.00Nov 2$0.31$0.19$0.3168%0.61$46.19
$42.00$41.00Nov 30$0.17$0.83$0.1722%4.88$41.83
$46.00$45.50Oct 30$0.26$0.24$0.2660%0.92$45.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 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
$48.00$49.00Nov 5$0.15$0.15$0.8579%0.18$48.15
$46.00$46.50Oct 29$0.15$0.15$0.3563%0.43$46.15
$46.00$46.50Oct 30$0.17$0.17$0.3360%0.52$46.17
$46.50$47.00Nov 3$0.15$0.15$0.3566%0.43$46.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.50$0.50$2.5070%0.20$43.50
$44.00$43.00Nov 9$0.24$0.24$0.7670%0.32$43.76
$44.00$43.00Nov 5$0.21$0.21$0.7973%0.27$43.79
$45.00$44.00Nov 10$0.35$0.35$0.6559%0.54$44.65
$44.50$44.00Nov 27$0.19$0.19$0.3161%0.61$44.31

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2234.9%34.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2134.9%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.66% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.19$0.11$0.30$45.20$45.800.66%
$46.00Oct 27$0.03$0.45$0.48$45.52$46.481.05%
$45.00Oct 27$0.60$0.03$0.63$44.37$45.631.38%
$45.50Oct 28$0.41$0.32$0.73$44.77$46.231.60%
$46.00Oct 28$0.20$0.61$0.81$45.19$46.811.78%
$45.00Oct 28$0.74$0.15$0.89$44.11$45.891.95%
$46.50Oct 27$0.01$0.93$0.94$45.56$47.442.06%
$45.50Oct 29$0.54$0.45$0.99$44.51$46.492.17%
$46.00Oct 29$0.32$0.72$1.04$44.96$47.042.28%
$46.50Oct 28$0.09$1.00$1.09$45.41$47.592.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.13% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.00Oct 27$0.03$0.03$0.06$44.94$46.06
$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$0.06$0.10$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. 74 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
44/4450/50Nov 27$0.27$0.2341%1.17$43.73$49.77
42/4349/50Dec 4$0.27$0.2341%1.17$42.73$49.27
43/4450/50Nov 27$0.25$0.2545%1.00$43.25$49.75
44/4448/48Nov 20$0.30$0.2034%1.50$43.70$48.30
42/4348/48Nov 20$0.26$0.2442%1.08$42.74$48.26
42/4348/49Nov 27$0.26$0.2442%1.08$42.74$48.76
42/4249/50Dec 4$0.25$0.2544%1.00$42.25$49.25
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.14$0.3656%2.57
$45.00$45.50$46.00Oct 27$0.25$0.2576%1.00
$43.00$44.00$45.00Nov 3$0.11$0.8926%8.09
$44.50$45.00$45.50Oct 27$0.08$0.4239%5.25
$44.50$45.00$45.50Oct 29$0.05$0.4527%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.06$0.4439%7.33
$45.50$46.00$46.50Oct 27$0.14$0.3655%2.57
$45.00$45.50$46.00Oct 27$0.26$0.2476%0.92
$43.00$44.00$45.00Nov 5$0.11$0.8923%8.09
$43.00$44.00$45.00Nov 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 $-1.78, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.78$1.72
$43.00$45.001:2Nov 5$0.00$2.00
$41.00$43.001:2Oct 29-$0.73$1.27
$43.00$45.001:2Nov 9-$0.23$1.77
$43.00$44.501:2Nov 4-$0.56$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.10$0.90
$46.50$46.001:2Oct 28-$0.22$0.28
$45.00$44.001:2Nov 5-$0.18$0.82
$44.00$43.001:2Nov 5-$0.08$0.92
$46.00$45.001:2Nov 5-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.54%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.070.500.9%4.54%5.46%7641
$46.50Dec 4$1.850.462.0%4.06%6.08%66113
$47.00Dec 4$1.640.433.1%3.60%6.71%15977
$47.50Dec 4$1.440.394.2%3.16%7.37%60169
$48.00Dec 4$1.270.365.3%2.79%8.10%106110
$46.00Nov 30$1.890.490.9%4.15%5.07%321.7K
$48.50Dec 4$1.120.336.4%2.46%8.86%383402
$47.00Nov 30$1.460.423.1%3.20%6.32%151.7K
$46.00Nov 27$1.820.490.9%3.99%4.91%57198
$46.50Nov 27$1.600.452.0%3.51%5.53%11225

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 80,430
Total Puts 67,555
Put/Call Ratio 0.84
Net Difference 12,875

Prior's Put/Call Breakdown

Total Calls 108,851
Total Puts 87,647
Put/Call Ratio 0.81
Net Difference 21,204

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