Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.55 +0.73%
◀ 10/27 12:00 ▶

Option Volume

Detail
ℹ
Current (10/27 12:00pm) 150,039
Calls: 82,297 (55%)
Puts: 67,742 (45%)
Prior (10/26) 198,592
Calls: 110,540 (56%)
Puts: 88,052 (44%)
Current vs Prior -24.45%
Calls: -25.55% (Calls)
Puts: -23.07% (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 -58.37%
Calls: -61.35%
Puts: -54.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:00pm) $8.19M
Calls: $5.10M (62%)
Puts: $3.09M (38%)
Prior (10/26) $12.94M
Calls: $7.44M (57%)
Puts: $5.50M (43%)
Current vs Prior -36.70%
Calls: -31.45%
Puts: -43.80%
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 -57.87%
Calls: -57.74%
Puts: -58.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:00pm) 0.82
Prior (10/26) 0.80
Current vs Prior +3.34%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +8.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:00pm) 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 (--)
Current 1.43% | 2.24%2.24% | 3.27%3.27% | 5.73%8.28% | --
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -28.30% | -18.99%+94.74% | +18.33%-12.99% | -5.43%-4.28% | --
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 -21.99% | -15.32%+30.60% | +12.78%+19.56% | +13.32%+80.55% | --
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 -28.30% | -18.99%+94.74% | +18.33%-12.99% | -5.43%-4.28% | --
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.06% | 2.87%
Calls: 5.88% | 2.56%
Puts: 6.25% | 3.17%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +10.18% | -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 -47.41% | -14.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% 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
12:00BULLISHBULLISHBULLISH
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 472 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 132.132.14$2.130.5%60.63105
$37.00Nov 138.708.75$8.730.6%--0.9727
$37.00Nov 68.608.65$8.630.6%300.9832
$46.00Nov 201.601.61$1.610.6%4900.4824.8K
$38.00Nov 207.807.85$7.820.6%1090.942.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 138.458.50$8.480.6%980.9328
$54.00Nov 208.458.50$8.480.6%1000.93331
$45.50Nov 201.661.67$1.670.6%1890.481.1K
$53.00Nov 137.457.50$7.480.7%--0.9318
$48.00Nov 132.972.99$2.980.7%--0.72351

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.160.17$0.175.9%10.4K0.561.0K
$46.50Oct 280.070.08$0.0812.5%9510.16573
$46.00Oct 280.180.19$0.195.3%1.4K0.321.0K
$45.00Oct 270.550.58$0.565.4%5.4K0.89732
$47.00Oct 290.080.09$0.0911.1%1690.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.110.12$0.128.3%1.9K0.441.1K
$46.00Oct 270.460.49$0.486.2%1470.871.0K
$44.50Oct 280.070.08$0.0812.5%8870.14669
$45.00Oct 280.150.16$0.166.3%1.2K0.27515
$45.50Oct 280.320.34$0.336.1%5060.47159

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
$38.00Oct 297.057.65$7.358.2%--1.0012
$40.00Oct 295.155.65$5.409.3%31.002
$40.50Oct 294.855.15$5.006.0%171.003
$41.00Oct 294.354.70$4.537.7%161.0013
$37.00Oct 278.458.65$8.552.3%241.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 271.381.51$1.449.0%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. 517 active (total vol 143.3K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%15.2K0.132.0K
$45.50Oct 270.160.17$0.175.9%10.4K0.561.0K
$45.00Oct 270.550.58$0.565.4%5.4K0.89732
$47.00Oct 300.140.15$0.156.7%4.1K0.1823.5K
$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 201.051.06$1.060.9%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. -- 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. 192 found (best R:R 0.52, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Nov 30$0.66$0.34$0.6672%0.52$43.66
$48.00$49.00Nov 30$0.27$0.73$0.2734%2.70$48.27
$44.50$45.00Nov 4$0.30$0.20$0.3067%0.67$44.80
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 3$0.25$0.25$0.2558%1.00$45.75
$41.00$40.00Nov 27$0.12$0.88$0.1217%7.33$40.88
$43.50$43.00Nov 13$0.11$0.39$0.1128%3.55$43.39
$41.00$40.00Dec 4$0.14$0.86$0.1419%6.14$40.86
$45.50$45.00Oct 30$0.19$0.31$0.1948%1.63$45.31

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$0.59$0.59$1.4155%0.42$46.59
$46.00$48.00Nov 10$0.66$0.66$1.3454%0.49$46.66
$48.00$49.00Nov 5$0.15$0.15$0.8580%0.18$48.15
$46.00$46.50Oct 28$0.11$0.11$0.3968%0.28$46.11
$46.00$46.50Oct 29$0.14$0.14$0.3664%0.39$46.14
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 10$0.37$0.37$0.6358%0.59$44.63
$45.00$44.00Nov 5$0.34$0.34$0.6659%0.52$44.66
$45.00$44.00Nov 30$0.40$0.40$0.6057%0.67$44.60
$43.00$42.00Nov 30$0.25$0.25$0.7572%0.33$42.75

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$0.2234.6%34.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2134.6%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.64% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.17$0.12$0.29$45.21$45.790.64%
$46.00Oct 27$0.03$0.48$0.51$45.49$46.511.12%
$45.00Oct 27$0.56$0.03$0.59$44.41$45.591.30%
$45.50Oct 28$0.39$0.33$0.72$44.78$46.221.58%
$46.00Oct 28$0.19$0.63$0.82$45.18$46.821.80%
$45.00Oct 28$0.70$0.16$0.86$44.14$45.861.89%
$46.50Oct 27$0.01$0.96$0.97$45.53$47.472.13%
$45.50Oct 29$0.52$0.47$0.99$44.51$46.492.17%
$46.00Oct 29$0.30$0.75$1.05$44.95$47.052.31%
$44.50Oct 27$1.06$0.01$1.07$43.43$45.572.35%

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$0.08$0.12$44.38$47.12
$46.50$44.00Oct 28$0.08$0.05$0.13$43.87$46.63
$47.50$44.00Oct 29$0.05$0.09$0.14$43.86$47.64
$47.00$43.50Oct 29$0.09$0.06$0.15$43.35$47.15
$46.50$44.50Oct 28$0.08$0.08$0.16$44.34$46.66
$48.00$43.50Oct 30$0.06$0.10$0.16$43.34$48.16
$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. 72 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Dec 4$0.29$0.2138%1.38$43.21$49.29
43/4448/48Nov 27$0.30$0.2035%1.50$43.20$48.30
42/4349/50Dec 4$0.27$0.2341%1.17$42.73$49.27
43/4448/49Dec 4$0.30$0.2035%1.50$43.20$48.80
44/4448/49Nov 13$0.25$0.2544%1.00$43.75$48.75
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
42/4248/48Nov 27$0.26$0.2442%1.08$42.24$48.26
43/4449/50Nov 27$0.26$0.2442%1.08$43.24$49.26
42/4248/49Dec 4$0.26$0.2441%1.08$42.24$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.12$0.3853%3.17
$45.00$45.50$46.00Oct 27$0.25$0.2576%1.00
$43.00$44.00$45.00Nov 3$0.12$0.8826%7.33
$45.50$46.00$46.50Oct 28$0.09$0.4137%4.56
$44.50$45.00$45.50Oct 27$0.11$0.3942%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.07$0.4342%6.14
$45.50$46.00$46.50Oct 27$0.12$0.3852%3.17
$44.00$45.00$46.00Nov 10$0.10$0.9023%9.00
$45.00$45.50$46.00Oct 27$0.27$0.2376%0.85
$45.50$46.00$46.50Oct 28$0.09$0.4137%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-1.74, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.74$1.76
$41.00$43.001:2Oct 29-$0.67$1.33
$43.00$45.001:2Nov 9-$0.22$1.78
$43.00$44.501:2Nov 4-$0.49$1.01
$39.00$42.001:2Dec 4-$2.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.13$0.87
$46.50$46.001:2Oct 28-$0.24$0.26
$45.00$44.001:2Nov 5-$0.16$0.84
$44.00$43.001:2Nov 5-$0.08$0.92
$45.50$45.001:2Oct 29-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.52%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.060.501.0%4.52%5.51%7641
$46.50Dec 4$1.830.462.1%4.02%6.10%67113
$47.00Dec 4$1.620.433.2%3.56%6.74%16077
$47.50Dec 4$1.430.394.3%3.14%7.42%60169
$48.00Dec 4$1.260.365.4%2.77%8.14%107110
$46.00Nov 30$1.880.491.0%4.13%5.12%321.7K
$48.50Dec 4$1.110.336.5%2.44%8.91%383402
$47.00Nov 30$1.440.413.2%3.16%6.34%151.7K
$46.00Nov 27$1.800.491.0%3.95%4.94%57198
$46.50Nov 27$1.580.452.1%3.47%5.55%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 82,297
Total Puts 67,742
Put/Call Ratio 0.82
Net Difference 14,555

Prior's Put/Call Breakdown

Total Calls 110,540
Total Puts 88,052
Put/Call Ratio 0.80
Net Difference 22,488

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