Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.70 -0.95%
◀ 10/29 10:50 ▶

Option Volume

Detail
ℹ
Current (10/29 10:50am) 115,152
Calls: 79,167 (69%)
Puts: 35,985 (31%)
Prior (10/28) 59,092
Calls: 38,867 (66%)
Puts: 20,225 (34%)
Current vs Prior +94.87%
Calls: +103.69% (Calls)
Puts: +77.92% (Puts)
Prior 7-Day Total 2,505,395
Calls: 1,574,032 (63%)
Puts: 931,363 (37%)
Prior 7-Day Average 357,913
Calls: 224,861 (63%)
Puts: 133,051 (37%)
Current vs Prior 7-Day Avg -67.83%
Calls: -64.79%
Puts: -72.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 10:50am) $6.25M
Calls: $3.85M (62%)
Puts: $2.40M (38%)
Prior (10/28) $3.12M
Calls: $1.82M (58%)
Puts: $1.30M (42%)
Current vs Prior +100.15%
Calls: +111.65%
Puts: +84.12%
Prior 7-Day Total $123.22M
Calls: $78.00M (63%)
Puts: $45.22M (37%)
Prior 7-Day Average $17.60M
Calls: $11.14M (63%)
Puts: $6.46M (37%)
Current vs Prior 7-Day Avg -64.50%
Calls: -65.48%
Puts: -62.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 10:50am) 0.45
Prior (10/28) 0.52
Current vs Prior -12.65%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -26.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29 10:50am) 1,800,787
Calls: 1,031,813 (57%)
Puts: 768,974 (43%)
Prior (10/28) 1,778,680
Calls: 1,010,777 (57%)
Puts: 767,903 (43%)
Current vs Prior +1.24%
Prior 7-Day Total 12,791,723
Calls: 7,199,848 (56%)
Puts: 5,591,875 (44%)
Prior 7-Day Average 1,827,389
Calls: 1,028,549 (56%)
Puts: 798,839 (44%)
Current vs Prior 7-Day Avg -1.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/29) | Next (10/30)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.58% | 2.36%2.36% | 3.26%2.36% | 5.23%7.94% | 12.10%
Prior 2.25% | 2.77%1.30% | 2.77%2.77% | 5.44%8.08% | 12.22%
Current vs Prior -30.10% | -14.81%+81.73% | +17.53%-14.82% | -3.86%-1.74% | -1.01%
Prior 7-Day Avg 1.94% | 2.71%1.69% | 2.91%2.75% | 5.18%6.55% | 11.74%
Current vs 7-Day Avg -18.94% | -12.65%+40.06% | +11.90%-14.21% | +0.92%+21.36% | +3.08%
Prior 7-Day Eod 2.25% | 2.77%1.30% | 2.77%2.77% | 5.44%8.08% | 12.22%
Current vs 7-Day Eod -30.10% | -14.81%+81.73% | +17.53%-14.82% | -3.86%-1.74% | -1.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 3.71%
Calls: 6.25% | 3.85%
Puts: 5.00% | 3.57%
Prior 4.90% | 3.30%
Calls: 4.55% | 4.08%
Puts: 5.26% | 2.53%
Current vs Prior +14.69% | +12.42%
Prior 7-Day Avg 11.26% | 3.70%
Calls: 11.63% | 4.02%
Puts: 10.89% | 3.39%
Current vs 7-Day Avg -50.07% | +0.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.85M). Massive premium surge with dollar volume up 100% vs prior. Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (79,167 calls vs 35,985 puts).

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 BULLISH
Prior BULLISH
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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:50BEARISHNEUTRALMIXED
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BEARISHNEUTRALMIXED

📈 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 438 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 309.009.05$9.030.6%--0.95296
$38.00Nov 137.857.90$7.880.6%2880.9637
$48.50Dec 41.111.12$1.120.9%300.33694
$46.50Nov 131.091.10$1.100.9%1110.43516
$45.00Nov 202.122.14$2.130.9%7920.5928.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 208.308.35$8.320.6%--0.92327
$52.50Nov 136.806.85$6.820.7%--0.9315
$47.50Nov 202.672.69$2.680.7%20.64365
$47.00Nov 202.342.36$2.350.9%320.595.9K
$46.50Nov 272.212.23$2.220.9%50.542.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 290.100.11$0.119.1%6.4K0.312.0K
$45.50Oct 290.310.33$0.326.3%3.4K0.68364
$46.50Oct 300.140.15$0.156.7%3.0K0.2425.8K
$46.00Oct 300.280.29$0.293.4%6.0K0.4010.9K
$45.00Oct 290.710.75$0.735.5%3610.93148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 290.110.12$0.128.3%1.8K0.321.1K
$46.00Oct 290.390.41$0.405.0%1.6K0.69438
$44.50Oct 300.060.07$0.0714.3%2740.122.7K
$45.00Oct 300.140.15$0.156.7%1.7K0.2312.0K
$45.50Oct 300.290.31$0.306.7%9110.4112.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 28.109.20$8.6512.7%11.0029
$38.00Nov 27.058.15$7.6014.5%--1.0022
$39.00Nov 26.057.20$6.6317.3%--1.0015
$41.00Nov 24.505.30$4.9016.3%--1.0012
$37.00Nov 48.708.90$8.802.3%641.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 291.711.84$1.787.3%11.0026
$48.50Oct 292.403.30$2.8531.6%181.002
$49.00Oct 292.903.85$3.3828.1%181.00--
$49.50Oct 293.405.45$4.4346.3%131.00--
$50.00Oct 293.856.00$4.9343.6%131.001

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 111.8K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 290.100.11$0.119.1%6.4K0.312.0K
$46.00Oct 300.280.29$0.293.4%6.0K0.4010.9K
$47.00Oct 300.070.09$0.0825.0%5.2K0.1425.6K
$49.00Nov 60.180.20$0.1910.5%4.4K0.145.2K
$48.50Oct 300.020.03$0.0333.3%4.3K0.0420.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 290.020.03$0.0333.3%3.4K0.075.8K
$44.00Oct 290.010.02$0.0250.0%2.0K0.042.7K
$45.50Oct 290.110.12$0.128.3%1.8K0.321.1K
$45.00Oct 300.140.15$0.156.7%1.7K0.2312.0K
$46.00Oct 290.390.41$0.405.0%1.6K0.69438

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.9%, max 24.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 29Dec 447.4%38.1%24.4%6.4K2.1K
$45.50Oct 29Dec 1143.6%35.3%23.3%3.4K364
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 29Dec 447.4%38.1%24.4%1.6K515
$45.50Oct 29Dec 443.6%35.3%23.5%1.9K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 4.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$45.00Dec 11$1.27$0.73$1.2771%0.57$44.27
$45.50$47.50Dec 11$0.90$1.10$0.9054%1.22$46.40
$48.50$50.00Dec 11$0.40$1.10$0.4035%2.75$48.90
$47.50$48.50Dec 11$0.34$0.66$0.3442%1.94$47.84
$46.00$47.00Nov 30$0.43$0.57$0.4350%1.33$46.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.50$50.00Oct 29$0.10$0.40$0.10100%4.00$50.40
$50.00$49.50Oct 30$0.25$0.25$0.25100%1.00$49.75
$52.50$52.00Oct 29$0.28$0.22$0.28100%0.79$52.22
$41.00$40.00Nov 30$0.11$0.89$0.1116%8.09$40.89
$41.00$40.00Nov 27$0.11$0.89$0.1115%8.09$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$50.00Nov 9$0.11$0.11$0.8984%0.12$49.11
$48.00$49.00Nov 5$0.13$0.13$0.8780%0.15$48.13
$46.50$47.00Nov 6$0.18$0.18$0.3260%0.56$46.68
$46.00$46.50Oct 30$0.14$0.14$0.3660%0.39$46.14
$46.50$47.00Nov 4$0.16$0.16$0.3462%0.47$46.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Dec 11$0.60$0.60$1.4065%0.43$43.40
$43.00$41.00Nov 11$0.22$0.22$1.7881%0.12$42.78
$45.00$44.00Nov 5$0.30$0.30$0.7063%0.43$44.70
$45.00$44.00Nov 9$0.33$0.33$0.6761%0.49$44.67
$45.00$44.00Dec 11$0.40$0.40$0.6058%0.67$44.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.16)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 29Oct 30$0.1847.4%38.3%
$45.50Oct 29Oct 30$0.2043.6%37.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 29Oct 30$0.1647.4%38.3%
$45.50Oct 29Oct 30$0.1843.6%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.96% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 29$0.32$0.12$0.44$45.06$45.940.96%
$46.00Oct 29$0.11$0.40$0.51$45.49$46.511.12%
$45.00Oct 29$0.73$0.03$0.76$44.24$45.761.66%
$45.50Oct 30$0.52$0.30$0.82$44.68$46.321.79%
$46.00Oct 30$0.29$0.56$0.85$45.15$46.851.86%
$46.50Oct 29$0.04$0.82$0.86$45.64$47.361.88%
$45.00Oct 30$0.87$0.15$1.02$43.98$46.022.23%
$46.50Oct 30$0.15$0.92$1.07$45.43$47.572.34%
$45.50Nov 2$0.73$0.50$1.23$44.27$46.732.69%
$44.50Oct 29$1.23$0.01$1.24$43.26$45.742.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.15% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.00Oct 29$0.04$0.03$0.07$44.93$46.57
$48.00$44.00Oct 30$0.04$0.04$0.08$43.92$48.08
$47.50$44.00Oct 30$0.05$0.04$0.09$43.91$47.59
$48.00$44.50Oct 30$0.04$0.07$0.11$44.39$48.11
$47.50$44.50Oct 30$0.05$0.07$0.12$44.38$47.62
$47.00$44.00Oct 30$0.08$0.04$0.12$43.88$47.12
$47.00$44.50Oct 30$0.08$0.07$0.15$44.35$47.15
$48.00$43.50Nov 2$0.09$0.08$0.17$43.33$48.17
$50.00$42.00Nov 5$0.08$0.10$0.18$41.82$50.18
$46.00$45.00Oct 29$0.11$0.03$0.14$44.86$46.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4249/50Dec 4$0.25$0.2545%1.00$42.25$49.25
43/4449/50Dec 4$0.28$0.2239%1.27$43.22$49.28
44/4450/50Nov 27$0.26$0.2442%1.08$43.74$49.76
43/4450/50Nov 27$0.24$0.2646%0.92$43.26$49.74
42/4248/49Dec 4$0.26$0.2442%1.08$42.24$48.76
42/4349/50Dec 4$0.26$0.2442%1.08$42.74$49.26
43/4448/48Nov 20$0.27$0.2340%1.17$43.23$48.27
44/4448/48Nov 20$0.29$0.2136%1.38$43.71$48.29
43/4448/49Dec 4$0.29$0.2136%1.38$43.21$48.79
42/4350/50Nov 27$0.22$0.2850%0.79$42.78$49.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 29$0.14$0.3656%2.57
$43.00$44.00$45.00Nov 30$0.05$0.9515%19.00
$48.00$49.00$50.00Nov 9$0.05$0.9514%19.00
$46.00$46.50$47.00Oct 29$0.05$0.4526%9.00
$45.00$46.00$47.00Nov 10$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 29$0.14$0.3656%2.57
$45.00$45.50$46.00Oct 29$0.19$0.3162%1.63
$44.50$45.00$45.50Oct 29$0.07$0.4330%6.14
$44.00$45.00$46.00Nov 5$0.16$0.8430%5.25
$45.00$45.50$46.00Nov 3$0.05$0.4522%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.98, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$41.001:2Nov 5-$0.98$3.02
$44.50$45.001:2Oct 29-$0.23$0.27
$42.00$43.501:2Nov 4-$1.11$0.39
$45.00$46.001:2Nov 5-$0.32$0.68
$46.00$47.001:2Nov 5-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Nov 9-$0.88$1.12
$48.50$47.501:2Oct 29-$0.71$0.29
$44.00$42.001:2Dec 11-$0.26$1.74
$46.00$45.001:2Nov 5-$0.19$0.81
$47.00$46.501:2Oct 29-$0.33$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.50%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Dec 11$1.600.423.9%3.50%7.44%1--
$48.50Dec 11$1.270.356.1%2.78%8.91%3--
$46.00Dec 4$2.060.510.7%4.51%5.16%44113
$46.50Dec 4$1.830.471.8%4.00%5.75%67126
$47.00Dec 4$1.620.432.8%3.54%6.39%7217
$47.50Dec 4$1.430.403.9%3.13%7.07%61228
$48.00Dec 4$1.260.365.0%2.76%7.79%2135
$50.00Dec 11$0.880.279.4%1.93%11.33%5--
$48.50Dec 4$1.110.336.1%2.43%8.56%30694
$46.00Nov 30$1.880.500.7%4.11%4.77%3211.8K

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 79,167
Total Puts 35,985
Put/Call Ratio 0.45
Net Difference 43,182

Prior's Put/Call Breakdown

Total Calls 38,867
Total Puts 20,225
Put/Call Ratio 0.52
Net Difference 18,642

Prior 7-Day Put/Call Summary

Total Calls 1,574,032
Total Puts 931,363
Average Put/Call Ratio 0.62
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