Tour v531
IBIT
iShares Bitcoin Trust ETF
$43.36 -5.14%
◀ 10/30 10:20 ▶

Option Volume

Detail
ℹ
Current (10/30 10:20am) 207,559
Calls: 103,048 (50%)
Puts: 104,511 (50%)
Prior (10/29) 71,065
Calls: 46,516 (65%)
Puts: 24,549 (35%)
Current vs Prior +192.07%
Calls: +121.53% (Calls)
Puts: +325.72% (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 -40.85%
Calls: -52.57%
Puts: -21.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 10:20am) $10.64M
Calls: $3.69M (35%)
Puts: $6.95M (65%)
Prior (10/29) $4.03M
Calls: $2.13M (53%)
Puts: $1.90M (47%)
Current vs Prior +164.08%
Calls: +73.36%
Puts: +265.78%
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 -37.74%
Calls: -63.71%
Puts: +0.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:20am) 1.01
Prior (10/29) 0.53
Current vs Prior +92.17%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +59.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 10:20am) 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 1.98% | 3.51%1.98% | 3.51%1.98% | 5.67%8.49% | 12.71%
Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs Prior -9.34% | +11.28%-9.34% | +11.28%-9.34% | +13.25%+9.28% | +7.97%
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 +0.75% | +26.00%+15.83% | +19.79%-24.58% | +9.74%+13.18% | +4.90%
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 -9.34% | +11.28%-9.34% | +11.28%-9.34% | +13.25%+9.28% | +7.97%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 2.66%
Calls: 7.69% | 2.38%
Puts: 5.88% | 2.94%
Prior 5.97% | 12.95%
Calls: 5.88% | 5.45%
Puts: 6.06% | 20.45%
Current vs Prior +13.74% | -79.46%
Prior 7-Day Avg 10.80% | 4.72%
Calls: 11.23% | 3.83%
Puts: 10.37% | 5.62%
Current vs 7-Day Avg -37.10% | -43.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($6.95M). Massive premium surge with dollar volume up 164% vs prior. Unusually high activity with volume up 192% vs prior - elevated interest. Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
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 510 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.708.75$8.730.6%30.935.1K
$35.00Nov 208.608.65$8.630.6%130.941.0K
$36.00Nov 67.457.50$7.480.7%--0.9633
$44.00Nov 201.451.46$1.460.7%1480.467.6K
$42.00Nov 302.822.84$2.830.7%10.632.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 306.806.85$6.820.7%--0.871.1K
$50.00Nov 136.656.70$6.680.7%10.93206
$42.50Nov 201.271.28$1.270.8%880.40865
$43.00Nov 131.221.23$1.230.8%3380.441.6K
$44.50Nov 272.432.45$2.440.8%10.572.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.060.07$0.0714.3%3.7K0.18582
$43.50Oct 300.190.21$0.2010.0%1.9K0.42271
$43.00Oct 300.500.54$0.527.7%9250.68124
$45.50Nov 20.070.08$0.0812.5%1050.10575
$45.00Nov 20.110.12$0.128.3%1470.15164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.140.16$0.1513.3%18.2K0.326.1K
$42.50Oct 300.070.08$0.0812.5%5.4K0.166.8K
$43.50Oct 300.330.35$0.345.9%3.5K0.586.0K
$44.00Oct 300.680.72$0.705.7%1.4K0.8225.5K
$42.00Nov 20.220.23$0.234.3%1.7K0.224.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 308.208.45$8.323.0%81.0037
$36.00Oct 307.207.50$7.354.1%971.0060
$37.00Oct 306.206.55$6.385.5%51.0098
$38.00Oct 305.205.40$5.303.8%41.00145
$39.00Oct 304.204.55$4.388.0%61.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 66.606.70$6.651.5%--1.00175
$50.50Nov 67.007.35$7.184.9%--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. 531 active (total vol 194.6K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 130.070.08$0.0812.5%9.0K0.056.1K
$50.50Nov 130.060.07$0.0714.3%8.9K0.041.2K
$48.50Nov 60.060.07$0.0714.3%5.4K0.051.7K
$52.00Nov 200.100.11$0.119.1%4.5K0.0537.2K
$45.00Nov 201.051.07$1.061.9%3.7K0.3828.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.140.16$0.1513.3%18.2K0.326.1K
$42.50Oct 300.070.08$0.0812.5%5.4K0.166.8K
$42.00Oct 300.040.05$0.0520.0%4.2K0.095.3K
$39.00Nov 30.080.09$0.0911.1%3.8K0.0615
$45.00Oct 301.641.68$1.662.4%3.6K0.9415.1K

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 72.1%, max 103.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1178.6%38.6%103.7%493155
$43.00Oct 30Dec 1168.9%38.4%79.5%932138
$43.50Oct 30Dec 459.5%37.6%58.1%1.9K276
$44.00Oct 30Dec 1160.3%40.8%47.7%3.7K582
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1178.6%38.6%103.7%5.4K6.8K
$43.00Oct 30Dec 1168.9%38.4%79.5%18.3K6.2K
$43.50Oct 30Dec 1159.5%37.8%57.2%3.5K6.0K
$44.00Oct 30Dec 1160.3%40.8%47.7%1.4K25.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 2.57, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 30$0.10$0.90$0.1016%9.00$49.10
$48.00$49.00Nov 30$0.14$0.86$0.1420%6.14$48.14
$47.00$48.00Nov 30$0.19$0.81$0.1926%4.26$47.19
$46.50$47.00Dec 11$0.13$0.37$0.1332%2.85$46.63
$49.00$50.00Dec 11$0.14$0.86$0.1419%6.14$49.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Nov 2$0.14$0.36$0.1441%2.57$42.86
$40.00$39.00Nov 20$0.14$0.86$0.1421%6.14$39.86
$43.50$43.00Nov 2$0.21$0.29$0.2153%1.38$43.29
$41.00$40.00Nov 5$0.11$0.89$0.1119%8.09$40.89
$39.00$38.00Dec 4$0.14$0.86$0.1419%6.14$38.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.41, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$46.50Nov 12$0.73$0.73$1.7756%0.41$44.73
$46.50$49.00Nov 12$0.26$0.26$2.2480%0.12$46.76
$43.50$44.00Nov 2$0.21$0.21$0.2953%0.72$43.71
$44.00$44.50Nov 2$0.14$0.14$0.3666%0.39$44.14
$43.50$44.00Oct 30$0.13$0.13$0.3758%0.35$43.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Nov 12$0.44$0.44$1.5667%0.28$41.56
$41.00$38.00Nov 11$0.32$0.32$2.6877%0.12$40.68
$42.50$41.00Nov 11$0.43$0.43$1.0762%0.40$42.07
$40.50$37.00Nov 10$0.24$0.24$3.2682%0.07$40.26
$42.50$42.00Dec 4$0.20$0.20$0.3059%0.67$42.30

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$0.3268.9%38.7%
$43.50Oct 30Nov 2$0.3559.5%37.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3268.9%38.7%
$43.50Oct 30Nov 2$0.3459.5%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.25% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Oct 30$0.20$0.34$0.54$42.96$44.041.25%
$43.00Oct 30$0.52$0.15$0.67$42.33$43.671.55%
$44.00Oct 30$0.07$0.70$0.77$43.23$44.771.78%
$42.50Oct 30$0.94$0.08$1.02$41.48$43.522.35%
$44.50Oct 30$0.04$1.17$1.21$43.29$45.712.79%
$43.50Nov 2$0.55$0.68$1.23$42.27$44.732.84%
$43.00Nov 2$0.84$0.47$1.31$41.69$44.313.02%
$44.00Nov 2$0.34$0.97$1.31$42.69$45.313.02%
$42.00Oct 30$1.40$0.05$1.45$40.55$43.453.34%
$43.50Nov 3$0.68$0.81$1.49$42.01$44.993.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 373 found (cheapest 0.14% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.50Oct 30$0.03$0.03$0.06$41.44$45.06
$44.50$41.50Oct 30$0.04$0.03$0.07$41.43$44.57
$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
$44.00$41.50Oct 30$0.07$0.03$0.10$41.40$44.10
$45.00$42.50Oct 30$0.03$0.08$0.11$42.39$45.11
$44.50$42.50Oct 30$0.04$0.08$0.12$42.38$44.62
$44.00$42.00Oct 30$0.07$0.05$0.12$41.88$44.12
$44.00$42.50Oct 30$0.07$0.08$0.15$42.35$44.15
$45.50$41.00Nov 2$0.08$0.13$0.21$40.79$45.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4048/48Dec 11$0.25$0.2547%1.00$40.25$48.25
41/4248/48Dec 11$0.28$0.2241%1.27$41.22$48.28
40/4047/48Dec 11$0.27$0.2342%1.17$40.23$47.27
41/4247/48Dec 11$0.30$0.2036%1.50$41.20$47.30
40/4048/48Dec 11$0.25$0.2545%1.00$40.25$47.75
41/4248/48Dec 11$0.28$0.2239%1.27$41.22$47.78
41/4246/46Nov 13$0.24$0.2646%0.92$41.26$46.24
42/4246/46Nov 13$0.26$0.2441%1.08$41.74$46.26
41/4245/46Nov 13$0.28$0.2237%1.27$41.22$45.28
40/4046/47Dec 11$0.27$0.2339%1.17$40.23$46.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$46.50$49.00Nov 12$0.47$2.0337%4.32
$42.50$43.00$43.50Oct 30$0.10$0.4042%4.00
$45.00$46.00$47.00Nov 10$0.08$0.9218%11.50
$37.00$39.00$41.00Nov 4$0.11$1.8912%17.18
$41.00$42.00$43.00Nov 5$0.13$0.8724%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 30$0.06$0.9414%15.67
$43.00$44.50$46.00Nov 12$0.27$1.2332%4.56
$42.50$43.00$43.50Oct 30$0.12$0.3842%3.17
$41.00$42.00$43.00Nov 5$0.13$0.8724%6.69
$46.00$47.00$48.00Nov 5$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 209 found (best net $-0.59, 199 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$40.501:2Nov 3-$0.59$1.91
$39.00$41.001:2Nov 4-$0.82$1.18
$43.00$44.501:2Nov 10-$0.09$1.41
$42.50$43.001:2Oct 30-$0.10$0.40
$43.50$44.501:2Nov 5-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Nov 11-$0.69$1.31
$44.50$43.001:2Nov 12-$0.35$1.15
$42.50$41.001:2Nov 11-$0.06$1.44
$44.50$44.001:2Oct 30-$0.23$0.27
$46.00$44.501:2Nov 12-$0.90$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.75%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 11$2.060.481.5%4.75%6.23%2--
$44.50Dec 11$1.830.452.6%4.22%6.85%2--
$45.00Dec 11$1.620.423.8%3.74%7.52%1108
$45.50Dec 11$1.430.394.9%3.30%8.23%22
$43.50Dec 4$2.120.510.3%4.89%5.21%15
$44.00Dec 4$1.870.481.5%4.31%5.79%1027
$46.00Dec 11$1.250.356.1%2.88%8.97%718
$44.50Dec 4$1.650.442.6%3.81%6.43%345
$45.00Dec 4$1.440.413.8%3.32%7.10%7185
$46.50Dec 11$1.090.327.2%2.51%9.76%2--

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 103,048
Total Puts 104,511
Put/Call Ratio 1.01
Net Difference -1,463

Prior's Put/Call Breakdown

Total Calls 46,516
Total Puts 24,549
Put/Call Ratio 0.53
Net Difference 21,967

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