Tour v531
IBIT
iShares Bitcoin Trust ETF
$43.36 -5.14%
◀ 10/30 10:05 ▶

Option Volume

Detail
ℹ
Current (10/30 10:05am) 148,810
Calls: 57,098 (38%)
Puts: 91,712 (62%)
Prior (10/29) 55,460
Calls: 34,539 (62%)
Puts: 20,921 (38%)
Current vs Prior +168.32%
Calls: +65.31% (Calls)
Puts: +338.37% (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 -57.60%
Calls: -73.72%
Puts: -31.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 10:05am) $8.76M
Calls: $2.32M (27%)
Puts: $6.44M (73%)
Prior (10/29) $3.20M
Calls: $1.49M (46%)
Puts: $1.72M (54%)
Current vs Prior +173.28%
Calls: +55.86%
Puts: +275.29%
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 -48.74%
Calls: -77.17%
Puts: -6.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:05am) 1.61
Prior (10/29) 0.61
Current vs Prior +165.18%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +152.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 10:05am) 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 (--)
Current 2.08% | 3.57%2.08% | 3.57%2.08% | 5.77%8.60% | --
Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs Prior -5.12% | +13.47%-5.12% | +13.47%-5.12% | +15.09%+10.76% | --
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 +5.44% | +28.48%+21.22% | +22.15%-21.07% | +11.53%+14.72% | --
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 -5.12% | +13.47%-5.12% | +13.47%-5.12% | +15.09%+10.76% | --
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 2.62%
Calls: 5.56% | 2.33%
Puts: 2.78% | 2.90%
Prior 5.97% | 12.95%
Calls: 5.88% | 5.45%
Puts: 6.06% | 20.45%
Current vs Prior -30.15% | -79.77%
Prior 7-Day Avg 10.80% | 4.72%
Calls: 11.23% | 3.83%
Puts: 10.37% | 5.62%
Current vs 7-Day Avg -61.37% | -44.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($6.44M). Massive premium surge with dollar volume up 173% vs prior. Unusually high activity with volume up 168% vs prior - elevated interest. Extreme bearish P/C ratio of 1.61 - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
10:05BEARISHBEARISHBEARISH
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 492 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 65.505.55$5.530.9%30.94119
$42.50Nov 131.982.00$1.991.0%40.62145
$40.50Oct 302.872.90$2.891.0%21.0028
$46.50Dec 40.950.96$0.961.0%200.31178
$42.00Nov 272.782.81$2.801.1%10.64187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 65.155.20$5.181.0%1930.931.4K
$44.00Nov 201.992.01$2.001.0%1.2K0.5321.3K
$45.00Nov 272.732.76$2.751.1%430.61641
$44.50Dec 42.612.64$2.631.1%30.55284
$52.00Nov 208.658.75$8.701.1%--0.925.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.070.08$0.0812.5%3.1K0.20582
$43.50Oct 300.220.23$0.234.3%1.7K0.45271
$43.00Oct 300.520.55$0.545.6%9010.70124
$45.00Nov 20.120.13$0.137.7%1390.16164
$45.50Nov 20.080.09$0.0911.1%680.11575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Oct 300.080.09$0.0911.1%4.8K0.176.8K
$43.00Oct 300.160.17$0.175.9%16.9K0.306.1K
$43.50Oct 300.350.36$0.362.8%3.2K0.556.0K
$44.00Oct 300.680.72$0.705.7%1.3K0.8025.5K
$41.00Nov 20.120.14$0.1315.4%5950.121.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 308.308.60$8.453.6%71.0037
$36.00Oct 307.307.40$7.351.4%501.0060
$37.00Oct 306.306.60$6.454.7%41.0098
$38.00Oct 305.355.45$5.401.9%21.00145
$39.00Oct 304.254.45$4.354.6%31.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 66.606.70$6.651.5%--1.00175
$50.50Nov 67.057.25$7.152.8%--1.0024
$51.00Nov 67.407.85$7.635.9%--1.0038
$51.50Nov 67.908.35$8.135.5%--1.0029
$51.50Nov 138.108.20$8.151.2%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 138.7K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 60.060.07$0.0714.3%5.4K0.051.7K
$52.00Nov 200.110.12$0.128.3%3.3K0.0637.2K
$44.00Oct 300.070.08$0.0812.5%3.1K0.20582
$48.00Nov 200.360.38$0.375.4%2.5K0.1730.5K
$44.00Nov 60.830.85$0.842.4%2.3K0.43166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.160.17$0.175.9%16.9K0.306.1K
$42.50Oct 300.080.09$0.0911.1%4.8K0.176.8K
$45.00Oct 301.631.67$1.652.4%3.6K0.9415.1K
$43.50Oct 300.350.36$0.362.8%3.2K0.556.0K
$40.00Nov 200.590.61$0.603.3%3.2K0.2140.7K

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 75.8%, max 113.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 482.8%38.8%113.3%286186
$43.00Oct 30Dec 1169.3%38.6%79.8%908138
$43.50Oct 30Dec 462.1%37.9%64.1%1.7K276
$44.00Oct 30Dec 1159.9%41.1%45.6%3.1K582
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1182.8%38.9%112.7%4.8K6.8K
$43.00Oct 30Dec 1169.3%38.6%79.8%17.0K6.2K
$43.50Oct 30Dec 1162.1%38.1%63.1%3.3K6.0K
$44.00Oct 30Dec 459.9%40.4%48.2%1.4K25.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 6.69, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 11$0.13$0.87$0.1319%6.69$49.13
$48.00$49.00Nov 30$0.14$0.86$0.1420%6.14$48.14
$43.00$44.00Dec 11$0.50$0.50$0.5055%1.00$43.50
$44.00$44.50Nov 27$0.21$0.29$0.2148%1.38$44.21
$46.00$46.50Nov 27$0.13$0.37$0.1332%2.85$46.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Nov 2$0.20$0.30$0.2052%1.50$43.30
$41.00$40.00Nov 5$0.11$0.89$0.1119%8.09$40.89
$42.50$42.00Nov 2$0.10$0.40$0.1030%4.00$42.40
$39.00$38.00Nov 20$0.11$0.89$0.1116%8.09$38.89
$38.00$37.00Nov 30$0.10$0.90$0.1014%9.00$37.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$49.00Nov 12$1.00$1.00$4.0055%0.25$45.00
$43.50$44.00Oct 30$0.15$0.15$0.3555%0.43$43.65
$44.00$44.50Dec 11$0.25$0.25$0.2551%1.00$44.25
$43.50$44.00Nov 12$0.25$0.25$0.2550%1.00$43.75
$44.00$44.50Nov 2$0.15$0.15$0.3564%0.43$44.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$40.00Nov 12$0.81$0.81$2.1956%0.37$42.19
$41.00$38.00Nov 11$0.35$0.35$2.6577%0.13$40.65
$40.50$37.00Nov 10$0.26$0.26$3.2481%0.08$40.24
$42.50$41.00Nov 11$0.42$0.42$1.0862%0.39$42.08
$43.00$42.50Dec 4$0.22$0.22$0.2856%0.79$42.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3269.3%40.0%
$43.50Oct 30Nov 2$0.3462.1%38.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3269.3%40.0%
$43.50Oct 30Nov 2$0.3362.1%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.36% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Oct 30$0.23$0.36$0.59$42.91$44.091.36%
$43.00Oct 30$0.54$0.17$0.71$42.29$43.711.64%
$44.00Oct 30$0.08$0.70$0.78$43.22$44.781.80%
$42.50Oct 30$0.96$0.09$1.05$41.45$43.552.42%
$44.50Oct 30$0.04$1.16$1.20$43.30$45.702.77%
$43.50Nov 2$0.57$0.69$1.26$42.24$44.762.91%
$44.00Nov 2$0.36$0.98$1.34$42.66$45.343.09%
$43.00Nov 2$0.86$0.49$1.35$41.65$44.353.11%
$42.00Oct 30$1.42$0.05$1.47$40.53$43.473.39%
$44.50Nov 2$0.21$1.33$1.54$42.96$46.043.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.18% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$42.00Oct 30$0.03$0.05$0.08$41.92$45.08
$44.50$42.00Oct 30$0.04$0.05$0.09$41.91$44.59
$45.00$42.50Oct 30$0.03$0.09$0.12$42.38$45.12
$44.50$42.50Oct 30$0.04$0.09$0.13$42.37$44.63
$44.00$42.00Oct 30$0.08$0.05$0.13$41.87$44.13
$44.00$42.50Oct 30$0.08$0.09$0.17$42.33$44.17
$45.50$41.00Nov 2$0.09$0.13$0.22$40.78$45.72
$44.50$43.00Oct 30$0.04$0.17$0.21$42.79$44.71
$45.00$43.00Oct 30$0.03$0.17$0.20$42.80$45.20
$45.00$41.00Nov 2$0.13$0.13$0.26$40.74$45.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4148/49Dec 11$0.25$0.2547%1.00$40.75$48.75
40/4146/47Dec 11$0.30$0.2036%1.50$40.70$46.80
41/4248/49Dec 11$0.26$0.2444%1.08$41.24$48.76
40/4048/49Dec 11$0.23$0.2750%0.85$40.27$48.73
40/4147/48Dec 11$0.28$0.2239%1.27$40.72$47.28
40/4046/47Dec 11$0.28$0.2239%1.27$40.22$46.78
41/4246/47Dec 11$0.31$0.1933%1.63$41.19$46.81
41/4245/46Nov 13$0.29$0.2136%1.38$41.21$45.29
40/4047/48Dec 11$0.26$0.2442%1.08$40.24$47.26
40/4148/48Dec 11$0.26$0.2442%1.08$40.74$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 11$0.08$0.9217%11.50
$40.00$41.00$42.00Nov 30$0.06$0.9413%15.67
$39.00$40.00$41.00Nov 27$0.05$0.9511%19.00
$42.50$43.00$43.50Oct 30$0.11$0.3938%3.55
$43.50$44.00$44.50Nov 2$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 5$0.08$0.9218%11.50
$43.00$43.50$44.00Oct 30$0.15$0.3550%2.33
$45.00$46.00$47.00Nov 10$0.08$0.9217%11.50
$42.50$43.00$43.50Nov 2$0.05$0.4522%9.00
$44.00$45.00$46.00Nov 30$0.07$0.9315%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. 202 found (best net $-0.65, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$40.501:2Nov 3-$0.65$1.85
$39.00$41.001:2Nov 4-$0.88$1.12
$43.00$44.501:2Nov 10-$0.10$1.40
$42.50$43.001:2Oct 30-$0.12$0.38
$43.50$44.501:2Nov 5-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Nov 11-$0.65$1.35
$46.00$43.501:2Dec 11-$0.88$1.62
$44.50$43.001:2Nov 12-$0.40$1.10
$42.50$41.001:2Nov 11-$0.10$1.40
$44.50$44.001:2Oct 30-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 4.82%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 11$2.090.491.5%4.82%6.30%2--
$44.50Dec 11$1.860.462.6%4.29%6.92%2--
$45.00Dec 11$1.640.423.8%3.78%7.56%1108
$45.50Dec 11$1.450.394.9%3.34%8.28%22
$46.00Dec 11$1.270.366.1%2.93%9.02%718
$43.50Dec 4$2.130.520.3%4.91%5.24%15
$44.00Dec 4$1.880.481.5%4.34%5.81%1027
$44.50Dec 4$1.650.452.6%3.81%6.43%345
$46.50Dec 11$1.110.337.2%2.56%9.80%2--
$45.00Dec 4$1.450.413.8%3.34%7.13%6685

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 57,098
Total Puts 91,712
Put/Call Ratio 1.61
Net Difference -34,614

Prior's Put/Call Breakdown

Total Calls 34,539
Total Puts 20,921
Put/Call Ratio 0.61
Net Difference 13,618

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