Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.56 +0.74%
◀ 10/27 12:20 ▶

Option Volume

Detail
ℹ
Current (10/27 12:20pm) 160,026
Calls: 89,502 (56%)
Puts: 70,524 (44%)
Prior (10/26) 214,011
Calls: 121,580 (57%)
Puts: 92,431 (43%)
Current vs Prior -25.23%
Calls: -26.38% (Calls)
Puts: -23.70% (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 -55.59%
Calls: -57.97%
Puts: -52.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:20pm) $8.90M
Calls: $5.64M (63%)
Puts: $3.25M (37%)
Prior (10/26) $13.53M
Calls: $7.55M (56%)
Puts: $5.98M (44%)
Current vs Prior -34.23%
Calls: -25.21%
Puts: -45.61%
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 -54.24%
Calls: -53.24%
Puts: -55.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:20pm) 0.79
Prior (10/26) 0.76
Current vs Prior +3.65%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +4.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/27 12:20pm) 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 1.38% | 2.22%2.22% | 3.25%3.25% | 5.68%8.23% | 12.47%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -30.52% | -19.80%+92.79% | +17.52%-13.59% | -6.18%-4.81% | -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 -24.41% | -16.17%+29.30% | +12.01%+18.74% | +12.43%+79.55% | +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 -30.52% | -19.80%+92.79% | +17.52%-13.59% | -6.18%-4.81% | -2.97%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 2.90%
Calls: 6.25% | 2.56%
Puts: 6.38% | 3.23%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +14.73% | -9.94%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -45.24% | -13.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.64M).

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
12:20BULLISHBULLISHBULLISH
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 468 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 138.708.75$8.730.6%--0.9727
$45.00Nov 61.501.51$1.510.7%320.59631
$44.50Dec 42.862.88$2.870.7%50.604
$46.50Nov 201.371.38$1.380.7%2660.44500
$39.00Nov 136.756.80$6.780.7%20.9428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 208.458.50$8.480.6%1000.93331
$53.00Nov 137.457.50$7.480.7%--0.9318
$47.00Dec 42.842.86$2.850.7%--0.5823
$47.50Nov 202.802.82$2.810.7%700.65308
$52.50Nov 136.957.00$6.980.7%--0.9319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.150.16$0.166.3%10.9K0.561.0K
$46.50Oct 280.070.08$0.0812.5%9650.16573
$46.00Oct 280.180.19$0.195.3%1.7K0.321.0K
$45.00Oct 270.560.58$0.573.5%5.6K0.92732
$47.00Oct 290.080.09$0.0911.1%1700.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.100.11$0.119.1%2.2K0.441.1K
$44.50Oct 280.060.07$0.0714.3%8940.13669
$46.00Oct 270.450.48$0.476.4%1780.871.0K
$45.00Oct 280.140.15$0.156.7%1.2K0.27515
$45.50Oct 280.310.33$0.326.3%5110.48159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 288.408.65$8.532.9%11.0017
$38.00Oct 287.457.65$7.552.6%81.0014
$39.00Oct 286.306.65$6.485.4%11.0012
$41.00Oct 284.104.65$4.3812.6%--1.0060
$42.00Oct 283.453.65$3.555.6%11.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$54.00Oct 278.358.95$8.656.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 153.1K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%16.4K0.132.0K
$45.50Oct 270.150.16$0.166.3%10.9K0.561.0K
$45.00Oct 270.560.58$0.573.5%5.6K0.92732
$47.00Oct 300.140.15$0.156.7%4.1K0.1823.5K
$48.00Oct 300.050.06$0.0616.7%3.5K0.0850.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.130.14$0.147.1%10.6K0.1626.2K
$45.00Oct 270.010.02$0.0250.0%7.9K0.081.9K
$44.00Nov 201.041.06$1.051.9%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. 191 found (best R:R 3.76, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 30$0.21$0.79$0.2128%3.76$49.21
$48.00$48.50Dec 4$0.15$0.35$0.1536%2.33$48.15
$47.00$47.50Nov 13$0.15$0.35$0.1537%2.33$47.15
$46.00$47.00Nov 30$0.43$0.57$0.4349%1.33$46.43
$47.00$48.00Nov 30$0.35$0.65$0.3541%1.86$47.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 27$0.12$0.88$0.1217%7.33$40.88
$45.50$45.00Nov 2$0.20$0.30$0.2048%1.50$45.30
$46.00$45.50Nov 4$0.25$0.25$0.2556%1.00$45.75
$41.00$40.00Nov 30$0.13$0.87$0.1317%6.69$40.87
$45.50$45.00Nov 4$0.21$0.29$0.2148%1.38$45.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 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
$46.00$48.00Nov 10$0.66$0.66$1.3454%0.49$46.66
$46.00$46.50Oct 28$0.11$0.11$0.3968%0.28$46.11
$46.50$47.00Oct 30$0.11$0.11$0.3972%0.28$46.61
$46.00$46.50Nov 3$0.19$0.19$0.3158%0.61$46.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.50$0.50$2.5070%0.20$43.50
$45.00$44.00Nov 30$0.40$0.40$0.6057%0.67$44.60
$45.00$44.00Nov 10$0.36$0.36$0.6458%0.56$44.64
$45.50$45.00Dec 4$0.24$0.24$0.2653%0.92$45.26
$44.00$43.00Nov 5$0.21$0.21$0.7972%0.27$43.79

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$0.2333.4%33.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2133.4%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.59% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.16$0.11$0.27$45.23$45.770.59%
$46.00Oct 27$0.03$0.47$0.50$45.50$46.501.10%
$45.00Oct 27$0.57$0.02$0.59$44.41$45.591.29%
$45.50Oct 28$0.39$0.32$0.71$44.79$46.211.56%
$46.00Oct 28$0.19$0.62$0.81$45.19$46.811.78%
$45.00Oct 28$0.71$0.15$0.86$44.14$45.861.89%
$46.50Oct 27$0.01$0.95$0.96$45.54$47.462.11%
$45.50Oct 29$0.53$0.46$0.99$44.51$46.492.17%
$46.00Oct 29$0.30$0.74$1.04$44.96$47.042.28%
$44.50Oct 27$1.07$0.01$1.08$43.42$45.582.37%

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$43.50Oct 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
$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
$46.50$44.50Oct 28$0.08$0.07$0.15$44.35$46.65
$48.00$43.50Oct 30$0.06$0.09$0.15$43.35$48.15
$47.00$43.50Oct 29$0.09$0.06$0.15$43.35$47.15
$47.50$43.50Oct 30$0.09$0.09$0.18$43.32$47.68

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
44/4448/48Nov 20$0.30$0.2035%1.50$43.70$48.30
43/4448/49Nov 27$0.28$0.2239%1.27$43.22$48.78
42/4348/48Nov 20$0.26$0.2442%1.08$42.74$48.26
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
42/4350/50Dec 4$0.25$0.2544%1.00$42.75$49.75
42/4248/49Nov 27$0.24$0.2645%0.92$42.26$48.74
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.11$0.3954%3.55
$44.50$45.00$45.50Oct 27$0.09$0.4141%4.56
$45.00$45.50$46.00Oct 27$0.28$0.2279%0.79
$45.00$45.50$46.00Oct 29$0.07$0.4331%6.14
$43.00$44.00$45.00Nov 3$0.13$0.8726%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.12$0.3852%3.17
$44.50$45.00$45.50Oct 27$0.08$0.4241%5.25
$45.00$45.50$46.00Oct 27$0.27$0.2379%0.85
$43.00$44.00$45.00Nov 5$0.11$0.8923%8.09
$42.00$43.00$44.00Nov 9$0.07$0.9316%13.29

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 $-1.74, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.74$1.76
$41.00$43.001:2Oct 29-$0.69$1.31
$43.00$45.001:2Nov 9-$0.19$1.81
$43.00$44.501:2Nov 4-$0.53$0.97
$39.00$42.001:2Dec 4-$2.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$1.09$0.91
$46.50$46.001:2Oct 28-$0.22$0.28
$45.00$44.001:2Nov 5-$0.18$0.82
$46.00$45.001:2Nov 5-$0.34$0.66
$44.00$43.001:2Nov 5-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.50%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.050.501.0%4.50%5.47%7641
$46.50Dec 4$1.820.462.1%3.99%6.06%69113
$47.00Dec 4$1.610.423.2%3.53%6.69%16277
$47.50Dec 4$1.420.394.3%3.12%7.37%60169
$48.00Dec 4$1.250.365.4%2.74%8.10%107110
$46.00Nov 30$1.870.491.0%4.10%5.07%351.7K
$48.50Dec 4$1.100.336.5%2.41%8.87%383402
$47.00Nov 30$1.440.413.2%3.16%6.32%161.7K
$46.00Nov 27$1.800.491.0%3.95%4.92%57198
$46.50Nov 27$1.570.452.1%3.45%5.51%24225

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 89,502
Total Puts 70,524
Put/Call Ratio 0.79
Net Difference 18,978

Prior's Put/Call Breakdown

Total Calls 121,580
Total Puts 92,431
Put/Call Ratio 0.76
Net Difference 29,149

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