Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.48 +0.57%
◀ 10/27 12:15 ▶

Option Volume

Detail
ℹ
Current (10/27 12:15pm) 157,498
Calls: 88,116 (56%)
Puts: 69,382 (44%)
Prior (10/26) 205,910
Calls: 114,205 (55%)
Puts: 91,705 (45%)
Current vs Prior -23.51%
Calls: -22.84% (Calls)
Puts: -24.34% (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 -56.30%
Calls: -58.62%
Puts: -52.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:15pm) $8.52M
Calls: $5.31M (62%)
Puts: $3.22M (38%)
Prior (10/26) $13.25M
Calls: $7.32M (55%)
Puts: $5.93M (45%)
Current vs Prior -35.70%
Calls: -27.55%
Puts: -45.77%
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 -56.16%
Calls: -56.04%
Puts: -56.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:15pm) 0.79
Prior (10/26) 0.80
Current vs Prior -1.94%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +4.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:15pm) 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 1.41% | 2.22%2.22% | 3.28%3.28% | 5.72%8.29% | 12.47%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -29.30% | -19.66%+93.13% | +18.52%-12.85% | -5.65%-4.13% | -2.97%
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 -23.08% | -16.02%+29.52% | +12.96%+19.75% | +13.06%+80.83% | +12.58%
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 -29.30% | -19.66%+93.13% | +18.52%-12.85% | -5.65%-4.13% | -2.97%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.57% | 3.70%
Calls: 4.00% | 4.62%
Puts: 7.14% | 2.78%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +1.27% | +14.91%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -51.66% | +9.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.31M).

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:15BULLISHBULLISHBULLISH
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 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 68.558.60$8.570.6%900.9832
$47.00Dec 41.591.60$1.600.6%1600.4277
$46.00Nov 201.561.57$1.570.6%5280.4824.8K
$46.50Nov 271.551.56$1.560.6%110.44225
$38.00Nov 207.757.80$7.780.6%1090.942.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 201.941.95$1.940.5%730.5310.8K
$45.50Nov 271.861.87$1.870.5%870.48563
$54.00Nov 138.508.55$8.530.6%981.0028
$44.50Dec 41.621.63$1.630.6%2440.4024
$47.00Dec 42.892.91$2.900.7%--0.5823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.39, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.120.13$0.137.7%10.9K0.491.0K
$46.50Oct 280.070.08$0.0812.5%9550.15573
$45.00Oct 270.490.51$0.504.0%5.5K0.91732
$46.00Oct 280.160.17$0.175.9%1.5K0.291.0K
$47.00Oct 290.080.09$0.0911.1%1690.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.130.14$0.147.1%2.1K0.521.1K
$44.50Oct 280.070.08$0.0812.5%8890.15669
$45.00Oct 280.150.16$0.166.3%1.2K0.28515
$46.00Oct 270.530.55$0.543.7%1780.891.0K
$45.50Oct 280.350.36$0.362.8%5060.50159

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 278.458.60$8.521.8%251.0024
$37.00Oct 288.408.65$8.532.9%11.0017
$37.00Oct 308.308.70$8.504.7%11.0098
$38.00Oct 277.457.60$7.532.0%30.9977
$39.00Oct 276.206.65$6.437.0%20.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 271.011.04$1.022.9%61.001.0K
$47.00Oct 271.381.54$1.4611.0%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--

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 150.6K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%16.4K0.122.0K
$45.50Oct 270.120.13$0.137.7%10.9K0.491.0K
$45.00Oct 270.490.51$0.504.0%5.5K0.91732
$47.00Oct 300.140.15$0.156.7%4.1K0.1723.5K
$48.00Oct 300.050.06$0.0616.7%3.5K0.0750.9K
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%4.3K0.3520.5K
$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. 191 found (best R:R 1.94, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$46.50$47.00Dec 4$0.20$0.30$0.2046%1.50$46.70
$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$0.63$0.37$0.6369%0.59$46.37
$46.00$45.50Nov 3$0.26$0.24$0.2659%0.92$45.74
$41.00$40.00Nov 30$0.13$0.87$0.1318%6.69$40.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.21, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.58$0.58$1.4256%0.41$46.58
$46.00$48.00Nov 10$0.65$0.65$1.3554%0.48$46.65
$45.50$46.00Nov 3$0.24$0.24$0.2649%0.92$45.74
$46.50$47.00Nov 2$0.13$0.13$0.3770%0.35$46.63
$46.50$47.00Nov 3$0.14$0.14$0.3668%0.39$46.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.52$0.52$2.4869%0.21$43.48
$45.00$44.00Nov 9$0.36$0.36$0.6458%0.56$44.64
$43.00$42.00Nov 5$0.13$0.13$0.8782%0.15$42.87
$43.00$42.00Nov 9$0.16$0.16$0.8479%0.19$42.84
$44.00$43.00Nov 30$0.32$0.32$0.6864%0.47$43.68

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2233.6%34.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2233.6%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.59% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.13$0.14$0.27$45.23$45.770.59%
$45.00Oct 27$0.50$0.02$0.52$44.48$45.521.14%
$46.00Oct 27$0.03$0.54$0.57$45.43$46.571.25%
$45.50Oct 28$0.35$0.36$0.71$44.79$46.211.56%
$45.00Oct 28$0.65$0.16$0.81$44.19$45.811.78%
$46.00Oct 28$0.17$0.68$0.85$45.15$46.851.87%
$45.50Oct 29$0.49$0.49$0.98$44.52$46.482.15%
$44.50Oct 27$0.99$0.01$1.00$43.50$45.502.20%
$46.50Oct 27$0.01$1.02$1.03$45.47$47.532.26%
$45.00Oct 29$0.78$0.29$1.07$43.93$46.072.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.11% of stock, avg 3.16%)

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$43.00Oct 29$0.05$0.05$0.10$42.90$47.60
$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$43.00Oct 29$0.09$0.05$0.14$42.86$47.14
$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

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
43/4449/50Nov 27$0.26$0.2442%1.08$43.24$49.26
43/4448/48Nov 27$0.29$0.2135%1.38$43.21$48.29
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
43/4448/48Nov 13$0.24$0.2645%0.92$43.26$48.24
44/4448/48Nov 20$0.31$0.1931%1.63$43.69$47.81
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
42/4348/48Nov 20$0.27$0.2338%1.17$42.73$47.77
44/4448/48Nov 20$0.29$0.2135%1.38$43.71$48.29

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$0.4246%5.25
$45.00$45.50$46.00Oct 27$0.27$0.2379%0.85
$44.50$45.00$45.50Oct 27$0.12$0.3849%3.17
$43.00$44.00$45.00Nov 3$0.13$0.8727%6.69
$45.00$46.00$47.00Nov 9$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.08$0.4248%5.25
$44.50$45.00$45.50Oct 27$0.11$0.3949%3.55
$45.00$45.50$46.00Oct 27$0.28$0.2280%0.79
$45.00$46.00$47.00Nov 5$0.13$0.8728%6.69
$45.50$46.00$46.50Oct 29$0.06$0.4428%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. 200 found (best net $-1.58, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.58$1.92
$41.00$43.001:2Oct 29-$0.55$1.45
$43.00$45.001:2Nov 9-$0.17$1.83
$43.00$44.501:2Nov 4-$0.49$1.01
$39.00$42.001:2Dec 4-$2.05$0.95
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
$45.00$44.001:2Nov 5-$0.18$0.82
$46.00$45.001:2Nov 5-$0.34$0.66
$46.50$46.001:2Oct 28-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.44%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.020.491.1%4.44%5.58%7641
$45.50Dec 4$2.260.520.0%4.97%5.01%922
$46.50Dec 4$1.790.462.2%3.94%6.18%67113
$47.00Dec 4$1.590.423.3%3.50%6.84%16077
$47.50Dec 4$1.400.394.4%3.08%7.52%60169
$48.00Dec 4$1.230.355.5%2.70%8.25%107110
$46.00Nov 30$1.840.481.1%4.05%5.19%351.7K
$48.50Dec 4$1.080.326.6%2.37%9.01%383402
$47.00Nov 30$1.410.413.3%3.10%6.44%151.7K
$45.50Nov 27$2.010.520.0%4.42%4.46%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 88,116
Total Puts 69,382
Put/Call Ratio 0.79
Net Difference 18,734

Prior's Put/Call Breakdown

Total Calls 114,205
Total Puts 91,705
Put/Call Ratio 0.80
Net Difference 22,500

Prior 7-Day Put/Call Summary

Total Calls 1,490,516
Total Puts 1,032,118
Average Put/Call Ratio 0.76
Ratio Trend Falling

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