Tour v531
IBIT
iShares Bitcoin Trust ETF
$43.36 -5.14%
◀ 10/30 09:55 ▶

Option Volume

Detail
ℹ
Current (10/30 9:55am) 111,869
Calls: 36,573 (33%)
Puts: 75,296 (67%)
Prior (10/29) 34,661
Calls: 17,502 (50%)
Puts: 17,159 (50%)
Current vs Prior +222.75%
Calls: +108.96% (Calls)
Puts: +338.81% (Puts)
Prior 7-Day Total 2,456,513
Calls: 1,520,942 (62%)
Puts: 935,571 (38%)
Prior 7-Day Average 350,930
Calls: 217,277 (62%)
Puts: 133,653 (38%)
Current vs Prior 7-Day Avg -68.12%
Calls: -83.17%
Puts: -43.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 9:55am) $7.62M
Calls: $1.70M (22%)
Puts: $5.92M (78%)
Prior (10/29) $2.72M
Calls: $973.9K (36%)
Puts: $1.74M (64%)
Current vs Prior +180.42%
Calls: +74.82%
Puts: +239.37%
Prior 7-Day Total $119.59M
Calls: $71.19M (60%)
Puts: $48.40M (40%)
Prior 7-Day Average $17.08M
Calls: $10.17M (60%)
Puts: $6.91M (40%)
Current vs Prior 7-Day Avg -55.38%
Calls: -83.26%
Puts: -14.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 9:55am) 2.06
Prior (10/29) 0.98
Current vs Prior +109.99%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +223.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 9:55am) 1,781,479
Calls: 1,020,645 (57%)
Puts: 760,834 (43%)
Prior (10/29) 1,800,787
Calls: 1,031,813 (57%)
Puts: 768,974 (43%)
Current vs Prior -1.07%
Prior 7-Day Total 12,791,509
Calls: 7,239,897 (57%)
Puts: 5,551,612 (43%)
Prior 7-Day Average 1,827,358
Calls: 1,034,271 (57%)
Puts: 793,087 (43%)
Current vs Prior 7-Day Avg -2.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.17% | 3.74%2.17% | 3.74%2.17% | 6.00%8.79% | 13.03%
Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs Prior -0.91% | +18.60%-0.91% | +18.60%-0.91% | +19.69%+13.14% | +10.71%
Prior 7-Day Avg 1.97% | 2.78%1.71% | 2.93%2.63% | 5.17%7.50% | 12.11%
Current vs 7-Day Avg +10.12% | +34.28%+26.61% | +27.67%-17.56% | +15.99%+17.18% | +7.56%
Prior 7-Day Eod 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs 7-Day Eod -0.91% | +18.60%-0.91% | +18.60%-0.91% | +19.69%+13.14% | +10.71%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 3.06%
Calls: 5.45% | 3.37%
Puts: 5.13% | 2.74%
Prior 5.97% | 12.95%
Calls: 5.88% | 5.45%
Puts: 6.06% | 20.45%
Current vs Prior -11.39% | -76.37%
Prior 7-Day Avg 10.80% | 4.72%
Calls: 11.23% | 3.83%
Puts: 10.37% | 5.62%
Current vs 7-Day Avg -51.00% | -35.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($5.92M) vs calls ($1.70M). Massive premium surge with dollar volume up 180% vs prior. Unusually high activity with volume up 223% vs prior - elevated interest. Extreme bearish P/C ratio of 2.06 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
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 480 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 67.457.50$7.480.7%--0.9633
$37.00Nov 36.406.45$6.430.8%--0.9422
$38.00Nov 65.505.55$5.530.9%30.93119
$43.00Nov 202.012.03$2.021.0%830.563.3K
$42.50Dec 42.742.77$2.761.1%--0.5931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 137.157.20$7.180.7%--0.9224
$50.00Nov 206.756.80$6.780.7%90.901.4K
$49.00Nov 65.655.70$5.680.9%--0.9358
$45.00Nov 302.842.87$2.861.0%1070.602.2K
$48.00Nov 44.654.70$4.681.1%--0.9442

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.42, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Oct 300.240.25$0.254.0%8180.45271
$43.00Oct 300.540.57$0.555.5%820.68124
$45.00Nov 20.130.15$0.1414.3%1390.17164
$46.00Nov 20.060.07$0.0714.3%1140.081.5K
$44.50Nov 20.220.24$0.238.7%2730.2519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 300.050.06$0.0616.7%2.2K0.105.3K
$42.50Oct 300.100.11$0.119.1%3.1K0.186.8K
$43.00Oct 300.190.20$0.205.0%14.0K0.326.1K
$43.50Oct 300.380.40$0.395.1%2.2K0.556.0K
$44.00Oct 300.710.74$0.734.1%9020.7825.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 308.158.70$8.436.5%71.0037
$36.00Oct 307.157.45$7.304.1%41.0060
$37.00Oct 306.156.45$6.304.8%31.0098
$38.00Oct 305.155.45$5.305.7%--1.00145
$39.00Oct 304.154.65$4.4011.4%11.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 66.606.70$6.651.5%--1.00175
$50.50Nov 66.957.35$7.155.6%--1.0024
$51.00Nov 67.457.85$7.655.2%--1.0038
$51.50Nov 67.958.35$8.154.9%--1.0029
$52.00Nov 138.608.70$8.651.2%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 108.6K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 60.070.08$0.0812.5%5.4K0.061.7K
$48.00Nov 200.390.41$0.405.0%2.5K0.1830.5K
$44.00Nov 60.870.89$0.882.3%2.3K0.43166
$44.00Oct 300.080.10$0.0922.2%1.8K0.22582
$46.00Oct 300.000.01$0.01100.0%1.4K0.0112.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.190.20$0.205.0%14.0K0.326.1K
$45.00Oct 301.641.68$1.662.4%3.5K0.9415.1K
$42.50Oct 300.100.11$0.119.1%3.1K0.186.8K
$39.00Nov 30.090.10$0.1010.0%2.8K0.0715
$40.00Nov 200.620.64$0.633.2%2.8K0.2240.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 82.7%, max 112.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 484.8%40.0%111.8%68186
$43.00Oct 30Dec 1175.3%39.5%90.6%88138
$43.50Oct 30Dec 467.2%39.0%72.2%819276
$44.00Oct 30Dec 1165.3%42.0%55.4%1.8K582
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1184.8%40.0%112.1%3.1K6.8K
$43.00Oct 30Dec 1175.3%39.5%90.6%14.1K6.2K
$43.50Oct 30Dec 1167.2%39.1%71.8%2.2K6.0K
$44.00Oct 30Dec 465.3%41.6%56.9%95925.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.78, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$45.00Dec 11$0.18$0.32$0.1846%1.78$44.68
$48.00$49.00Nov 30$0.14$0.86$0.1421%6.14$48.14
$49.00$50.00Dec 11$0.14$0.86$0.1420%6.14$49.14
$46.50$47.00Dec 4$0.12$0.38$0.1231%3.17$46.62
$49.00$50.00Nov 30$0.11$0.89$0.1116%8.09$49.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$38.00$37.00Dec 4$0.11$0.89$0.1116%8.09$37.89
$46.00$45.50Dec 4$0.30$0.20$0.3066%0.67$45.70
$39.00$38.00Nov 20$0.11$0.89$0.1116%8.09$38.89
$39.00$38.00Nov 27$0.13$0.87$0.1318%6.69$38.87
$43.00$42.50Nov 2$0.15$0.35$0.1540%2.33$42.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.26, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$49.00Nov 12$1.04$1.04$3.9655%0.26$45.04
$44.00$44.50Dec 11$0.26$0.26$0.2451%1.08$44.26
$44.50$46.00Nov 11$0.45$0.45$1.0561%0.43$44.95
$44.00$44.50Nov 3$0.18$0.18$0.3261%0.56$44.18
$45.00$46.00Nov 5$0.22$0.22$0.7871%0.28$45.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$38.00Nov 11$0.36$0.36$2.6476%0.14$40.64
$42.50$41.00Nov 11$0.44$0.44$1.0662%0.42$42.06
$42.50$41.50Dec 11$0.39$0.39$0.6159%0.64$42.11
$42.50$42.00Dec 4$0.20$0.20$0.3059%0.67$42.30
$43.00$42.50Dec 11$0.22$0.22$0.2855%0.79$42.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3475.3%41.2%
$43.50Oct 30Nov 2$0.3567.2%40.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3275.3%41.2%
$43.50Oct 30Nov 2$0.3467.2%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.48% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Oct 30$0.25$0.39$0.64$42.86$44.141.48%
$43.00Oct 30$0.55$0.20$0.75$42.25$43.751.73%
$44.00Oct 30$0.09$0.73$0.82$43.18$44.821.89%
$42.50Oct 30$0.97$0.11$1.08$41.42$43.582.49%
$44.50Oct 30$0.04$1.17$1.21$43.29$45.712.79%
$43.50Nov 2$0.60$0.73$1.33$42.17$44.833.07%
$44.00Nov 2$0.38$1.01$1.39$42.61$45.393.21%
$43.00Nov 2$0.89$0.52$1.41$41.59$44.413.25%
$42.00Oct 30$1.42$0.06$1.48$40.52$43.483.41%
$44.50Nov 2$0.23$1.36$1.59$42.91$46.093.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 368 found (cheapest 0.16% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.50Oct 30$0.03$0.04$0.07$41.43$45.07
$44.50$41.50Oct 30$0.04$0.04$0.08$41.42$44.58
$45.00$42.00Oct 30$0.03$0.06$0.09$41.91$45.09
$44.50$42.00Oct 30$0.04$0.06$0.10$41.90$44.60
$44.00$41.50Oct 30$0.09$0.04$0.13$41.37$44.13
$45.00$42.50Oct 30$0.03$0.11$0.14$42.36$45.14
$44.50$42.50Oct 30$0.04$0.11$0.15$42.35$44.65
$44.00$42.00Oct 30$0.09$0.06$0.15$41.85$44.15
$44.00$42.50Oct 30$0.09$0.11$0.20$42.30$44.20
$45.50$41.00Nov 2$0.09$0.15$0.24$40.76$45.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4048/48Dec 11$0.26$0.2444%1.08$40.24$47.76
40/4047/48Dec 11$0.27$0.2341%1.17$40.23$47.27
40/4148/48Dec 11$0.27$0.2341%1.17$40.73$47.77
40/4046/47Dec 11$0.28$0.2238%1.27$40.22$46.78
40/4147/48Dec 11$0.28$0.2238%1.27$40.72$47.28
41/4248/48Dec 11$0.28$0.2238%1.27$41.22$47.78
40/4046/46Nov 20$0.24$0.2645%0.92$40.26$46.24
42/4245/46Nov 6$0.27$0.2339%1.17$41.73$45.27
40/4146/47Dec 11$0.29$0.2135%1.38$40.71$46.79
41/4247/48Dec 11$0.29$0.2135%1.38$41.21$47.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Nov 5$0.10$0.9023%9.00
$40.00$41.00$42.00Nov 27$0.05$0.9513%19.00
$41.00$42.00$43.00Nov 4$0.12$0.8824%7.33
$46.00$47.00$48.00Nov 11$0.06$0.9413%15.67
$44.00$45.00$46.00Nov 30$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 30$0.06$0.9415%15.67
$45.00$46.00$47.00Nov 10$0.08$0.9218%11.50
$46.00$47.00$48.00Nov 30$0.05$0.9512%19.00
$42.50$43.00$43.50Oct 30$0.10$0.4037%4.00
$43.50$44.00$44.50Oct 30$0.10$0.4036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.65, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$40.501:2Nov 3-$0.65$1.85
$39.00$41.001:2Nov 4-$0.92$1.08
$44.50$46.001:2Nov 11$0.00$1.50
$42.50$43.001:2Oct 30-$0.13$0.37
$43.50$44.501:2Nov 5-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$43.501:2Dec 11-$0.57$2.43
$47.00$45.001:2Nov 11-$0.75$1.25
$42.50$41.001:2Nov 11-$0.11$1.39
$44.00$43.501:2Oct 30-$0.05$0.45
$44.50$44.001:2Oct 30-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.94%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 11$2.140.491.5%4.94%6.41%1--
$44.50Dec 11$1.890.462.6%4.36%6.99%1--
$45.00Dec 11$1.700.423.8%3.92%7.70%1108
$45.50Dec 11$1.520.394.9%3.51%8.44%12
$46.00Dec 11$1.320.366.1%3.04%9.13%718
$43.50Dec 4$2.180.520.3%5.03%5.35%15
$44.00Dec 4$1.930.481.5%4.45%5.93%127
$44.50Dec 4$1.700.452.6%3.92%6.55%--45
$46.50Dec 11$1.160.337.2%2.68%9.92%2--
$45.00Dec 4$1.500.413.8%3.46%7.24%5585

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 36,573
Total Puts 75,296
Put/Call Ratio 2.06
Net Difference -38,723

Prior's Put/Call Breakdown

Total Calls 17,502
Total Puts 17,159
Put/Call Ratio 0.98
Net Difference 343

Prior 7-Day Put/Call Summary

Total Calls 1,520,942
Total Puts 935,571
Average Put/Call Ratio 0.64
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