Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.51 +0.64%
◀ 10/27 12:05 ▶

Option Volume

Detail
ℹ
Current (10/27 12:05pm) 151,068
Calls: 83,045 (55%)
Puts: 68,023 (45%)
Prior (10/26) 203,536
Calls: 112,832 (55%)
Puts: 90,704 (45%)
Current vs Prior -25.78%
Calls: -26.40% (Calls)
Puts: -25.01% (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 -58.08%
Calls: -61.00%
Puts: -53.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:05pm) $8.21M
Calls: $5.08M (62%)
Puts: $3.14M (38%)
Prior (10/26) $13.04M
Calls: $7.30M (56%)
Puts: $5.74M (44%)
Current vs Prior -37.04%
Calls: -30.44%
Puts: -45.42%
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 -57.75%
Calls: -57.92%
Puts: -57.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:05pm) 0.82
Prior (10/26) 0.80
Current vs Prior +1.89%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +8.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:05pm) 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 1.45% | 2.26%2.26% | 3.27%3.27% | 5.71%8.26% | 12.50%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -27.13% | -18.13%+96.82% | +18.44%-12.91% | -5.72%-4.45% | -2.69%
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 -20.72% | -14.41%+32.00% | +12.88%+19.67% | +12.98%+80.23% | +12.91%
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 -27.13% | -18.13%+96.82% | +18.44%-12.91% | -5.72%-4.45% | -2.69%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 2.87%
Calls: 7.14% | 2.70%
Puts: 5.77% | 3.03%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +17.45% | -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 -43.94% | -14.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.08M).

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
12:05BULLISHBULLISHBULLISH
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 474 of results (avg 2.8%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 132.102.11$2.110.5%60.63105
$45.00Nov 131.801.81$1.810.6%100.5783
$37.00Nov 208.758.80$8.780.6%--0.952.5K
$37.00Nov 138.658.70$8.680.6%--0.9727
$46.00Nov 201.581.59$1.590.6%4900.4824.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 202.842.85$2.850.4%560.65308
$47.00Nov 132.282.29$2.290.4%70.641.0K
$54.00Nov 208.508.55$8.530.6%1000.93331
$44.50Dec 41.611.62$1.620.6%2440.4024
$52.50Nov 137.007.05$7.030.7%--0.9319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.130.14$0.147.1%10.6K0.511.0K
$46.50Oct 280.070.08$0.0812.5%9550.15573
$46.00Oct 280.170.18$0.185.6%1.4K0.301.0K
$45.00Oct 270.520.54$0.533.8%5.5K0.88732
$47.00Oct 290.080.09$0.0911.1%1690.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.120.13$0.137.7%2.0K0.491.1K
$44.50Oct 280.070.08$0.0812.5%8870.15669
$45.00Oct 280.150.16$0.166.3%1.2K0.28515
$46.00Oct 270.500.53$0.525.8%1570.881.0K
$45.50Oct 280.340.35$0.352.9%5060.49159

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 271.381.52$1.459.7%81.00125
$47.50Oct 271.872.41$2.1425.2%11.00259
$48.00Oct 272.362.83$2.6018.1%161.0040
$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. 518 active (total vol 144.3K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%15.3K0.122.0K
$45.50Oct 270.130.14$0.147.1%10.6K0.511.0K
$45.00Oct 270.520.54$0.533.8%5.5K0.88732
$47.00Oct 300.140.15$0.156.7%4.1K0.1823.5K
$48.00Oct 300.050.06$0.0616.7%3.3K0.0750.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.140.15$0.156.7%10.6K0.1726.2K
$45.00Oct 270.020.03$0.0333.3%7.9K0.121.9K
$44.00Nov 201.061.07$1.070.9%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. 194 found (best R:R 1.38, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Nov 30$0.42$0.58$0.4249%1.38$46.42
$48.00$49.00Nov 30$0.27$0.73$0.2734%2.70$48.27
$49.00$50.00Nov 30$0.21$0.79$0.2127%3.76$49.21
$45.00$45.50Oct 28$0.30$0.20$0.3072%0.67$45.30
$45.00$46.00Nov 9$0.50$0.50$0.5058%1.00$45.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 2$0.26$0.24$0.2659%0.92$45.74
$47.00$46.00Nov 5$0.63$0.37$0.6369%0.59$46.37
$46.00$45.50Oct 29$0.28$0.22$0.2865%0.79$45.72
$44.50$44.00Nov 13$0.16$0.34$0.1637%2.12$44.34
$40.00$39.00Dec 4$0.11$0.89$0.1115%8.09$39.89

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$0.58$0.58$1.4256%0.41$46.58
$48.00$49.00Nov 5$0.15$0.15$0.8580%0.18$48.15
$46.00$48.00Nov 10$0.65$0.65$1.3554%0.48$46.65
$46.00$46.50Nov 3$0.19$0.19$0.3158%0.61$46.19
$46.00$46.50Nov 2$0.18$0.18$0.3259%0.56$46.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.51$0.51$2.4969%0.20$43.49
$44.00$43.00Nov 5$0.22$0.22$0.7872%0.28$43.78
$45.50$45.00Oct 28$0.19$0.19$0.3151%0.61$45.31
$45.00$44.00Nov 30$0.40$0.40$0.6056%0.67$44.60
$44.50$44.00Dec 4$0.20$0.20$0.3060%0.67$44.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2332.7%34.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2232.7%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.59% of stock, avg 7.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.14$0.13$0.27$45.23$45.770.59%
$46.00Oct 27$0.03$0.52$0.55$45.45$46.551.21%
$45.00Oct 27$0.53$0.03$0.56$44.44$45.561.23%
$45.50Oct 28$0.37$0.35$0.72$44.78$46.221.58%
$45.00Oct 28$0.67$0.16$0.83$44.17$45.831.82%
$46.00Oct 28$0.18$0.66$0.84$45.16$46.841.85%
$45.50Oct 29$0.50$0.49$0.99$44.51$46.492.18%
$46.50Oct 27$0.01$1.00$1.01$45.49$47.512.22%
$44.50Oct 27$1.02$0.01$1.03$43.47$45.532.26%
$46.00Oct 29$0.29$0.77$1.06$44.94$47.062.33%

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. 71 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Dec 4$0.30$0.2035%1.50$43.20$48.80
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4349/50Nov 27$0.24$0.2645%0.92$42.76$49.24
42/4248/49Dec 4$0.26$0.2441%1.08$42.24$48.76
43/4448/48Nov 20$0.29$0.2135%1.38$43.21$47.79
43/4448/48Nov 20$0.27$0.2339%1.17$43.23$48.27
44/4448/48Nov 20$0.31$0.1931%1.63$43.69$47.81
44/4448/48Nov 20$0.29$0.2135%1.38$43.71$48.29
42/4249/50Nov 27$0.22$0.2849%0.79$42.28$49.22
42/4348/48Nov 27$0.27$0.2339%1.17$42.73$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.09$0.4149%4.56
$44.50$45.00$45.50Oct 27$0.10$0.4046%4.00
$43.00$44.00$45.00Nov 3$0.12$0.8827%7.33
$45.00$45.50$46.00Oct 28$0.11$0.3942%3.55
$45.00$45.50$46.00Oct 27$0.28$0.2276%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.08$0.4246%5.25
$45.50$46.00$46.50Oct 27$0.09$0.4147%4.56
$43.00$44.00$45.00Nov 5$0.11$0.8923%8.09
$45.00$45.50$46.00Oct 29$0.07$0.4331%6.14
$45.00$46.00$47.00Nov 5$0.14$0.8628%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-1.62, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.62$1.88
$41.00$43.001:2Oct 29-$0.61$1.39
$43.00$45.001:2Nov 9-$0.17$1.83
$43.00$44.501:2Nov 4-$0.51$0.99
$39.00$42.001:2Dec 4-$2.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.12$0.88
$46.50$46.001:2Oct 28-$0.26$0.24
$45.00$44.001:2Nov 5-$0.18$0.82
$44.00$43.001:2Nov 5-$0.07$0.93
$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. 123 found (best yield 4.46%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.030.491.1%4.46%5.54%7641
$46.50Dec 4$1.810.462.2%3.98%6.15%67113
$47.00Dec 4$1.600.423.3%3.52%6.79%16077
$47.50Dec 4$1.420.394.4%3.12%7.49%60169
$48.00Dec 4$1.250.365.5%2.75%8.22%107110
$46.00Nov 30$1.850.491.1%4.07%5.14%321.7K
$48.50Dec 4$1.090.326.6%2.40%8.97%383402
$47.00Nov 30$1.430.413.3%3.14%6.42%151.7K
$46.00Nov 27$1.780.481.1%3.91%4.99%57198
$46.50Nov 27$1.560.452.2%3.43%5.60%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 83,045
Total Puts 68,023
Put/Call Ratio 0.82
Net Difference 15,022

Prior's Put/Call Breakdown

Total Calls 112,832
Total Puts 90,704
Put/Call Ratio 0.80
Net Difference 22,128

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