Tour v531
IBIT
iShares Bitcoin Trust ETF
$43.26 -5.37%
◀ 10/30 10:25 ▶

Option Volume

Detail
ℹ
Current (10/30 10:25am) 217,090
Calls: 106,872 (49%)
Puts: 110,218 (51%)
Prior (10/29) 72,843
Calls: 47,580 (65%)
Puts: 25,263 (35%)
Current vs Prior +198.02%
Calls: +124.62% (Calls)
Puts: +336.28% (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 -38.14%
Calls: -50.81%
Puts: -17.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 10:25am) $11.53M
Calls: $3.82M (33%)
Puts: $7.71M (67%)
Prior (10/29) $4.14M
Calls: $2.18M (53%)
Puts: $1.96M (47%)
Current vs Prior +178.74%
Calls: +75.49%
Puts: +293.35%
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 -32.49%
Calls: -62.44%
Puts: +11.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:25am) 1.03
Prior (10/29) 0.53
Current vs Prior +94.24%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +62.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 10:25am) 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 1.94% | 3.47%1.94% | 3.47%1.94% | 5.73%8.58% | 12.74%
Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs Prior -11.24% | +10.07%-11.24% | +10.07%-11.24% | +14.43%+10.43% | +8.22%
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 -1.36% | +24.62%+13.40% | +18.49%-26.17% | +10.89%+14.37% | +5.14%
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 -11.24% | +10.07%-11.24% | +10.07%-11.24% | +14.43%+10.43% | +8.22%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.66% | 2.67%
Calls: 6.82% | 2.60%
Puts: 2.50% | 2.74%
Prior 5.97% | 12.95%
Calls: 5.88% | 5.45%
Puts: 6.06% | 20.45%
Current vs Prior -21.94% | -79.38%
Prior 7-Day Avg 10.80% | 4.72%
Calls: 11.23% | 3.83%
Puts: 10.37% | 5.62%
Current vs 7-Day Avg -56.83% | -43.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($7.71M). Massive premium surge with dollar volume up 179% vs prior. Unusually high activity with volume up 198% vs prior - elevated interest. Slightly bearish P/C ratio of 1.03.

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
10:25BEARISHNEUTRALBEARISH
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 497 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 67.357.40$7.380.7%--0.9633
$36.00Nov 27.257.30$7.280.7%--1.0014
$37.00Nov 36.306.35$6.320.8%--0.9422
$42.00Nov 132.222.24$2.230.9%40.66105
$42.00Dec 42.912.94$2.931.0%--0.6219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 61.491.50$1.500.7%3830.595.8K
$42.00Nov 301.361.37$1.370.7%2000.372.1K
$43.50Nov 61.211.22$1.210.8%7460.52798
$44.50Nov 202.352.37$2.360.8%1000.591.2K
$49.00Nov 65.755.80$5.780.9%--0.9458

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%3.9K0.15582
$43.50Oct 300.140.16$0.1513.3%2.0K0.36271
$43.00Oct 300.420.45$0.446.8%9290.66124
$45.00Nov 20.100.11$0.119.1%1520.14164
$45.50Nov 20.070.08$0.0812.5%1050.10575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Oct 300.080.09$0.0911.1%5.8K0.186.8K
$43.00Oct 300.170.18$0.185.6%18.3K0.356.1K
$43.50Oct 300.390.40$0.402.5%4.6K0.646.0K
$44.00Oct 300.770.81$0.795.1%1.4K0.8525.5K
$41.00Nov 20.120.13$0.137.7%6050.121.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 308.208.45$8.323.0%91.0037
$36.00Oct 307.207.50$7.354.1%981.0060
$37.00Oct 306.206.55$6.385.5%61.0098
$38.00Oct 305.205.35$5.282.8%51.00145
$39.00Oct 304.204.50$4.356.9%71.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 66.706.80$6.751.5%--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
$51.00Nov 137.707.80$7.751.3%--1.0041

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 198.8K, top 18.3K)

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 60.050.07$0.0633.3%5.4K0.051.7K
$44.00Oct 300.050.06$0.0616.7%3.9K0.15582
$45.00Nov 201.021.05$1.042.9%3.7K0.3728.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.170.18$0.185.6%18.3K0.356.1K
$42.50Oct 300.080.09$0.0911.1%5.8K0.186.8K
$43.50Oct 300.390.40$0.402.5%4.6K0.646.0K
$42.00Oct 300.040.05$0.0520.0%4.2K0.105.3K
$39.00Nov 30.080.09$0.0911.1%3.8K0.0615

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 65.9%, max 100.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1177.3%38.6%100.4%493155
$43.00Oct 30Dec 1163.3%38.0%66.6%936138
$44.00Oct 30Dec 1162.5%40.9%52.7%3.9K582
$43.50Oct 30Dec 456.5%40.7%38.6%2.0K276
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1177.3%38.6%100.4%5.8K6.8K
$43.00Oct 30Dec 1163.3%38.0%66.6%18.4K6.2K
$44.00Oct 30Dec 1162.5%40.9%52.7%1.4K25.5K
$43.50Oct 30Dec 1156.5%37.8%49.4%4.6K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.74, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Nov 30$0.13$0.87$0.1320%6.69$48.13
$41.50$42.00Dec 11$0.29$0.21$0.2965%0.72$41.79
$49.00$50.00Dec 11$0.13$0.87$0.1319%6.69$49.13
$45.00$46.00Nov 30$0.32$0.68$0.3239%2.12$45.32
$46.00$47.00Nov 30$0.25$0.75$0.2532%3.00$46.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$44.00Dec 11$1.15$0.85$1.1565%0.74$44.85
$43.50$43.00Nov 2$0.22$0.28$0.2256%1.27$43.28
$43.50$43.00Nov 3$0.22$0.28$0.2254%1.27$43.28
$39.00$38.00Nov 30$0.13$0.87$0.1319%6.69$38.87
$38.00$37.00Dec 4$0.11$0.89$0.1116%8.09$37.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.40, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$46.50Nov 12$0.72$0.72$1.7856%0.40$44.72
$46.50$49.00Nov 12$0.25$0.25$2.2580%0.11$46.75
$43.50$44.00Nov 2$0.20$0.20$0.3056%0.67$43.70
$43.50$44.00Nov 3$0.21$0.21$0.2954%0.72$43.71
$43.50$44.50Nov 5$0.40$0.40$0.6052%0.67$43.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Nov 12$0.46$0.46$1.5466%0.30$41.54
$43.00$42.00Nov 5$0.37$0.37$0.6356%0.59$42.63
$43.00$42.50Dec 4$0.23$0.23$0.2755%0.85$42.77
$43.00$42.00Nov 30$0.42$0.42$0.5854%0.72$42.58
$42.00$41.50Dec 11$0.19$0.19$0.3162%0.61$41.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3363.3%37.5%
$43.50Oct 30Nov 2$0.3556.5%37.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3363.3%37.5%
$43.50Oct 30Nov 2$0.3356.5%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.27% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Oct 30$0.15$0.40$0.55$42.95$44.051.27%
$43.00Oct 30$0.44$0.18$0.62$42.38$43.621.43%
$44.00Oct 30$0.06$0.79$0.85$43.15$44.851.96%
$42.50Oct 30$0.85$0.09$0.94$41.56$43.442.17%
$43.50Nov 2$0.50$0.73$1.23$42.27$44.732.84%
$43.00Nov 2$0.77$0.51$1.28$41.72$44.282.96%
$44.50Oct 30$0.03$1.27$1.30$43.20$45.803.01%
$44.00Nov 2$0.30$1.04$1.34$42.66$45.343.10%
$42.00Oct 30$1.31$0.05$1.36$40.64$43.363.14%
$42.50Nov 2$1.12$0.35$1.47$41.03$43.973.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 378 found (cheapest 0.14% of stock, avg 3.83%)

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$0.03$0.03$0.06$41.44$44.56
$44.50$42.00Oct 30$0.03$0.05$0.08$41.92$44.58
$45.00$42.00Oct 30$0.03$0.05$0.08$41.92$45.08
$44.00$41.50Oct 30$0.06$0.03$0.09$41.41$44.09
$44.00$42.00Oct 30$0.06$0.05$0.11$41.89$44.11
$44.50$42.50Oct 30$0.03$0.09$0.12$42.38$44.62
$45.00$42.50Oct 30$0.03$0.09$0.12$42.38$45.12
$44.00$42.50Oct 30$0.06$0.09$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. 83 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
40/4046/47Dec 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
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
40/4146/46Nov 20$0.27$0.2339%1.17$40.73$45.77
40/4146/46Nov 20$0.25$0.2543%1.00$40.75$46.25
40/4147/48Dec 11$0.27$0.2339%1.17$40.73$47.27
40/4146/46Nov 13$0.23$0.2746%0.85$40.77$45.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$41.00$42.00$43.00Nov 5$0.11$0.8925%8.09
$42.50$43.00$43.50Oct 30$0.12$0.3846%3.17
$43.50$44.00$44.50Oct 30$0.06$0.4429%7.33
$45.00$46.00$47.00Nov 10$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 5$0.06$0.9417%15.67
$42.00$43.00$44.00Nov 30$0.07$0.9316%13.29
$42.50$43.00$43.50Oct 30$0.13$0.3746%2.85
$45.00$46.00$47.00Nov 10$0.08$0.9217%11.50
$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. 204 found (best net $-0.47, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$40.501:2Nov 3-$0.47$2.03
$39.00$41.001:2Nov 4-$0.76$1.24
$43.00$44.501:2Nov 10-$0.09$1.41
$43.50$44.501:2Nov 5-$0.14$0.86
$42.00$43.001:2Nov 4-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Nov 11-$0.73$1.27
$44.50$43.001:2Nov 12-$0.43$1.07
$43.00$42.001:2Nov 5-$0.18$0.82
$44.50$44.001:2Oct 30-$0.31$0.19
$46.00$44.501:2Nov 12-$0.97$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.69%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 11$2.030.481.7%4.69%6.40%2--
$44.50Dec 11$1.810.452.9%4.18%7.05%2--
$45.00Dec 11$1.610.424.0%3.72%7.74%1108
$45.50Dec 11$1.420.385.2%3.28%8.46%22
$46.00Dec 11$1.250.356.3%2.89%9.22%718
$43.50Dec 4$2.070.510.6%4.79%5.34%15
$44.00Dec 4$1.830.471.7%4.23%5.94%3027
$44.50Dec 4$1.610.442.9%3.72%6.59%345
$46.50Dec 11$1.090.327.5%2.52%10.01%2--
$45.00Dec 4$1.410.404.0%3.26%7.28%7285

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 106,872
Total Puts 110,218
Put/Call Ratio 1.03
Net Difference -3,346

Prior's Put/Call Breakdown

Total Calls 47,580
Total Puts 25,263
Put/Call Ratio 0.53
Net Difference 22,317

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