Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.50 +0.61%
◀ 10/27 12:10 ▶

Option Volume

Detail
ℹ
Current (10/27 12:10pm) 154,270
Calls: 85,358 (55%)
Puts: 68,912 (45%)
Prior (10/26) 204,515
Calls: 113,314 (55%)
Puts: 91,201 (45%)
Current vs Prior -24.57%
Calls: -24.67% (Calls)
Puts: -24.44% (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 -57.19%
Calls: -59.91%
Puts: -53.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:10pm) $8.41M
Calls: $5.21M (62%)
Puts: $3.20M (38%)
Prior (10/26) $13.21M
Calls: $7.40M (56%)
Puts: $5.81M (44%)
Current vs Prior -36.34%
Calls: -29.60%
Puts: -44.93%
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 -56.76%
Calls: -56.83%
Puts: -56.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:10pm) 0.81
Prior (10/26) 0.80
Current vs Prior +0.31%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +6.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:10pm) 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 0.59% | 1.56%1.56% | 2.66%2.66% | 5.12%7.71% | 12.46%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -70.18% | -43.55%+35.70% | -3.80%-29.26% | -15.49%-10.78% | -3.01%
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 -67.56% | -40.99%-8.99% | -8.31%-2.80% | +1.27%+68.28% | +12.53%
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 -70.18% | -43.55%+35.70% | -3.80%-29.26% | -15.49%-10.78% | -3.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.42% | 2.82%
Calls: 7.69% | 2.78%
Puts: 7.14% | 2.86%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +34.91% | -12.42%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -35.61% | -16.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.21M).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:10BULLISHBULLISHBULLISH
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 475 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Dec 41.811.82$1.820.5%670.46113
$37.00Nov 138.658.70$8.680.6%--0.9727
$45.50Nov 131.521.53$1.530.7%2810.52154
$44.50Dec 42.832.85$2.840.7%50.604
$39.00Nov 136.706.75$6.730.7%20.9428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 41.831.84$1.840.5%2060.44446
$54.00Nov 208.508.55$8.530.6%1000.92331
$45.50Nov 201.681.69$1.690.6%1890.481.1K
$53.00Nov 137.507.55$7.530.7%--0.9318
$45.00Nov 201.451.46$1.460.7%5620.4319.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 found (avg $0.39, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.120.13$0.137.7%10.6K0.501.0K
$46.50Oct 280.070.08$0.0812.5%9550.15573
$45.00Oct 270.500.51$0.512.0%5.5K0.91732
$46.00Oct 280.160.17$0.175.9%1.4K0.291.0K
$47.00Oct 290.080.09$0.0911.1%1690.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.130.14$0.147.1%2.1K0.501.1K
$44.50Oct 280.070.08$0.0812.5%8870.15669
$45.00Oct 280.150.16$0.166.3%1.2K0.28515
$46.00Oct 270.510.54$0.535.7%1620.881.0K
$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
$37.00Oct 278.458.65$8.552.3%241.0024
$38.00Oct 277.457.60$7.532.0%31.0077
$39.00Oct 276.206.65$6.437.0%21.003
$40.00Oct 275.405.55$5.482.7%171.002
$40.50Oct 274.805.15$4.977.0%141.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 282.863.45$3.1618.7%--1.0025
$50.00Oct 304.354.60$4.475.6%51.00413
$51.00Oct 305.355.65$5.505.5%--1.00502
$53.00Oct 307.357.65$7.504.0%--1.0015
$52.50Nov 66.857.20$7.035.0%--1.0019

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 147.4K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%16.3K0.122.0K
$45.50Oct 270.120.13$0.137.7%10.6K0.501.0K
$45.00Oct 270.500.51$0.512.0%5.5K0.91732
$47.00Oct 300.140.15$0.156.7%4.1K0.1823.5K
$48.00Oct 300.050.06$0.0616.7%3.4K0.0750.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.140.15$0.156.7%10.6K0.1726.2K
$45.00Oct 270.010.02$0.0250.0%7.9K0.091.9K
$44.00Nov 201.061.08$1.071.9%4.3K0.3420.5K
$40.00Nov 200.280.30$0.296.9%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. 190 found (best R:R 0.54, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Dec 4$0.65$0.35$0.6570%0.54$43.65
$47.00$48.00Nov 30$0.34$0.66$0.3441%1.94$47.34
$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
$48.50$49.00Nov 27$0.12$0.38$0.1230%3.17$48.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.00Nov 5$0.62$0.38$0.6269%0.61$46.38
$40.00$39.00Dec 4$0.11$0.89$0.1115%8.09$39.89
$43.50$43.00Nov 20$0.13$0.37$0.1330%2.85$43.37
$42.00$41.00Nov 27$0.17$0.83$0.1722%4.88$41.83
$48.00$47.50Nov 27$0.32$0.18$0.3267%0.56$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.20, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.59$0.59$1.4156%0.42$46.59
$46.00$48.00Nov 10$0.65$0.65$1.3554%0.48$46.65
$46.00$46.50Oct 30$0.16$0.16$0.3462%0.47$46.16
$46.00$46.50Nov 3$0.19$0.19$0.3158%0.61$46.19
$46.50$47.00Nov 2$0.13$0.13$0.3769%0.35$46.63
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 9$0.25$0.25$0.7570%0.33$43.75
$45.00$44.00Nov 9$0.36$0.36$0.6458%0.56$44.64
$45.00$44.50Dec 4$0.22$0.22$0.2856%0.79$44.78
$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 $0.22, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2332.1%33.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2132.1%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.59% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.13$0.14$0.27$45.23$45.770.59%
$45.00Oct 27$0.51$0.02$0.53$44.47$45.531.16%
$46.00Oct 27$0.03$0.53$0.56$45.44$46.561.23%
$45.50Oct 28$0.36$0.35$0.71$44.79$46.211.56%
$45.00Oct 28$0.67$0.16$0.83$44.17$45.831.82%
$46.00Oct 28$0.17$0.66$0.83$45.17$46.831.82%
$45.50Oct 29$0.50$0.49$0.99$44.51$46.492.18%
$44.50Oct 27$1.00$0.01$1.01$43.49$45.512.22%
$46.50Oct 27$0.01$1.00$1.01$45.49$47.512.22%
$46.00Oct 29$0.29$0.78$1.07$44.93$47.072.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 343 found (cheapest 0.11% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.00Oct 27$0.03$0.02$0.05$44.95$46.05
$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. 69 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
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
42/4349/50Dec 4$0.26$0.2441%1.08$42.74$49.26
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
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
42/4348/48Nov 27$0.27$0.2339%1.17$42.73$48.27
42/4348/48Nov 20$0.27$0.2338%1.17$42.73$47.77
42/4348/48Nov 20$0.25$0.2542%1.00$42.75$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.08$0.4247%5.25
$44.50$45.00$45.50Oct 27$0.11$0.3945%3.55
$45.00$45.50$46.00Oct 27$0.28$0.2279%0.79
$43.00$44.00$45.00Nov 30$0.06$0.9415%15.67
$43.00$44.00$45.00Nov 3$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.08$0.4247%5.25
$44.50$45.00$45.50Oct 27$0.11$0.3948%3.55
$45.00$46.00$47.00Nov 5$0.12$0.8828%7.33
$45.00$45.50$46.00Oct 27$0.27$0.2379%0.85
$44.00$45.00$46.00Nov 9$0.12$0.8824%7.33

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 $-1.62, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.62$1.88
$41.00$43.001:2Oct 29-$0.57$1.43
$43.00$45.001:2Nov 9-$0.17$1.83
$43.00$44.501:2Nov 4-$0.50$1.00
$39.00$42.001:2Dec 4-$2.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.16$0.84
$46.50$46.001:2Oct 27-$0.06$0.44
$46.50$46.001:2Oct 28-$0.25$0.25
$45.00$44.001:2Nov 5-$0.18$0.82
$46.00$45.001:2Nov 5-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.46%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.030.491.1%4.46%5.56%7641
$45.50Dec 4$2.270.530.0%4.99%4.99%922
$46.50Dec 4$1.810.462.2%3.98%6.18%67113
$47.00Dec 4$1.600.423.3%3.52%6.81%16077
$47.50Dec 4$1.410.394.4%3.10%7.49%60169
$48.00Dec 4$1.240.355.5%2.73%8.22%107110
$46.00Nov 30$1.850.491.1%4.07%5.16%351.7K
$48.50Dec 4$1.090.326.6%2.40%8.99%383402
$47.00Nov 30$1.420.413.3%3.12%6.42%151.7K
$45.50Nov 27$2.020.520.0%4.44%4.44%20748

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 85,358
Total Puts 68,912
Put/Call Ratio 0.81
Net Difference 16,446

Prior's Put/Call Breakdown

Total Calls 113,314
Total Puts 91,201
Put/Call Ratio 0.80
Net Difference 22,113

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