Tour v531
IBIT
iShares Bitcoin Trust ETF
$43.35 -5.17%
◀ 10/30 10:30 ▶

Option Volume

Detail
ℹ
Current (10/30 10:30am) 235,934
Calls: 116,465 (49%)
Puts: 119,469 (51%)
Prior (10/29) 74,770
Calls: 48,643 (65%)
Puts: 26,127 (35%)
Current vs Prior +215.55%
Calls: +139.43% (Calls)
Puts: +357.26% (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 -32.77%
Calls: -46.40%
Puts: -10.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/30 10:30am) $12.89M
Calls: $4.38M (34%)
Puts: $8.51M (66%)
Prior (10/29) $4.21M
Calls: $2.22M (53%)
Puts: $1.99M (47%)
Current vs Prior +205.85%
Calls: +97.27%
Puts: +326.61%
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 -24.58%
Calls: -56.97%
Puts: +23.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/30 10:30am) 1.03
Prior (10/29) 0.54
Current vs Prior +90.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +61.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/30 10:30am) 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% | 3.53%1.94% | 3.53%1.94% | 5.74%8.58% | 12.78%
Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%
Current vs Prior -11.43% | +12.03%-11.43% | +12.03%-11.43% | +14.65%+10.49% | +8.58%
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 -1.57% | +26.85%+13.16% | +20.61%-26.32% | +11.10%+14.44% | +5.49%
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 -11.43% | +12.03%-11.43% | +12.03%-11.43% | +14.65%+10.49% | +8.58%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.94% | 2.04%
Calls: 4.00% | 1.19%
Puts: 5.88% | 2.90%
Prior 5.97% | 12.95%
Calls: 5.88% | 5.45%
Puts: 6.06% | 20.45%
Current vs Prior -17.25% | -84.25%
Prior 7-Day Avg 10.80% | 4.72%
Calls: 11.23% | 3.83%
Puts: 10.37% | 5.62%
Current vs 7-Day Avg -54.24% | -56.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($8.51M). Massive premium surge with dollar volume up 206% vs prior. Unusually high activity with volume up 216% 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
10:30BEARISHNEUTRALBEARISH
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 512 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 47.407.45$7.430.7%--0.9414
$36.00Nov 27.357.40$7.380.7%--1.0014
$42.00Nov 302.832.85$2.840.7%10.632.8K
$37.00Nov 136.556.60$6.570.8%--0.9323
$37.00Nov 66.456.50$6.480.8%20.9537
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 208.208.25$8.230.6%10.921
$51.50Nov 138.158.20$8.180.6%--1.0036
$51.00Nov 137.657.70$7.680.7%--0.9341
$50.00Nov 66.656.70$6.680.7%--1.00175
$49.50Nov 136.206.25$6.230.8%20.9232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 240 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.050.06$0.0616.7%4.0K0.16582
$43.50Oct 300.180.20$0.1910.5%2.1K0.41271
$43.00Oct 300.490.51$0.504.0%9420.68124
$45.50Nov 20.070.08$0.0812.5%1180.10575
$45.00Nov 20.110.12$0.128.3%1520.15164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Oct 300.070.08$0.0812.5%5.8K0.166.8K
$43.00Oct 300.150.16$0.166.3%18.5K0.326.1K
$43.50Oct 300.330.35$0.345.9%4.6K0.596.0K
$44.00Oct 300.690.73$0.715.6%1.4K0.8425.5K
$41.00Nov 20.120.13$0.137.7%8560.121.0K

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 308.158.45$8.303.6%91.0037
$36.00Oct 307.207.50$7.354.1%981.0060
$37.00Oct 306.206.55$6.385.5%61.0098
$38.00Oct 305.255.40$5.332.8%51.00145
$39.00Oct 304.204.50$4.356.9%81.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 66.656.70$6.680.7%--1.00175
$50.50Nov 67.007.45$7.236.2%--1.0024
$51.00Nov 67.407.95$7.687.2%--1.0038
$51.50Nov 67.908.45$8.186.7%--1.0029
$51.50Nov 138.158.20$8.180.6%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 221.6K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 130.080.09$0.0911.1%9.0K0.066.1K
$50.50Nov 130.060.07$0.0714.3%8.9K0.041.2K
$46.00Nov 60.260.27$0.273.7%6.3K0.182.3K
$48.50Nov 60.060.07$0.0714.3%5.4K0.051.7K
$52.00Nov 200.100.11$0.119.1%5.0K0.0537.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Oct 300.150.16$0.166.3%18.5K0.326.1K
$42.50Oct 300.070.08$0.0812.5%5.8K0.166.8K
$43.50Oct 300.330.35$0.345.9%4.6K0.596.0K
$42.00Oct 300.040.05$0.0520.0%4.2K0.095.3K
$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 68.7%, max 103.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1179.0%38.8%103.2%493155
$43.00Oct 30Dec 1167.6%38.5%75.7%949138
$43.50Oct 30Dec 458.4%38.0%53.5%2.1K276
$44.00Oct 30Dec 1158.6%41.2%42.4%4.0K582
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Oct 30Dec 1179.0%38.8%103.2%5.9K6.8K
$43.00Oct 30Dec 1167.6%38.5%75.7%18.6K6.2K
$43.50Oct 30Dec 1158.4%38.1%53.1%4.6K6.0K
$44.00Oct 30Dec 1158.6%41.2%42.4%1.4K25.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 6.69, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 11$0.13$0.87$0.1319%6.69$49.13
$41.00$42.00Dec 4$0.64$0.36$0.6469%0.56$41.64
$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
$41.00$42.00Nov 27$0.66$0.34$0.6671%0.52$41.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Oct 30$0.18$0.32$0.1859%1.78$43.32
$43.00$42.50Nov 2$0.14$0.36$0.1441%2.57$42.86
$43.50$43.00Nov 2$0.21$0.29$0.2153%1.38$43.29
$43.00$42.50Nov 3$0.16$0.34$0.1642%2.13$42.84
$42.50$42.00Nov 2$0.10$0.40$0.1030%4.00$42.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.12, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$49.00Nov 12$0.27$0.27$2.2380%0.12$46.77
$45.00$46.50Nov 12$0.37$0.37$1.1366%0.33$45.37
$43.50$44.00Oct 30$0.13$0.13$0.3759%0.35$43.63
$43.50$44.00Nov 2$0.21$0.21$0.2953%0.72$43.71
$43.50$44.00Nov 3$0.22$0.22$0.2853%0.79$43.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Nov 12$0.44$0.44$1.5666%0.28$41.56
$42.00$41.00Nov 30$0.33$0.33$0.6763%0.49$41.67
$40.50$40.00Dec 11$0.14$0.14$0.3671%0.39$40.36
$42.00$41.50Nov 20$0.17$0.17$0.3364%0.52$41.83
$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$0.3467.6%38.9%
$43.50Oct 30Nov 2$0.3658.4%37.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Oct 30Nov 2$0.3267.6%38.9%
$43.50Oct 30Nov 2$0.3558.4%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.22% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Oct 30$0.19$0.34$0.53$42.97$44.031.22%
$43.00Oct 30$0.50$0.16$0.66$42.34$43.661.52%
$44.00Oct 30$0.06$0.71$0.77$43.23$44.771.78%
$42.50Oct 30$0.93$0.08$1.01$41.49$43.512.33%
$44.50Oct 30$0.03$1.18$1.21$43.29$45.712.79%
$43.50Nov 2$0.55$0.69$1.24$42.26$44.742.86%
$43.00Nov 2$0.84$0.48$1.32$41.68$44.323.04%
$44.00Nov 2$0.34$0.99$1.33$42.67$45.333.07%
$42.00Oct 30$1.39$0.05$1.44$40.56$43.443.32%
$43.50Nov 3$0.69$0.83$1.52$41.98$45.023.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.14% of stock, avg 3.84%)

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$0.08$0.11$42.39$44.61
$45.00$42.50Oct 30$0.03$0.08$0.11$42.39$45.11
$44.00$42.50Oct 30$0.06$0.08$0.14$42.36$44.14
$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. 95 found (best R:R 0.92, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4048/49Dec 11$0.24$0.2650%0.92$40.26$48.74
40/4148/49Dec 11$0.25$0.2547%1.00$40.75$48.75
41/4248/49Dec 11$0.26$0.2444%1.08$41.24$48.76
40/4046/47Dec 11$0.28$0.2239%1.27$40.22$46.78
40/4048/48Dec 11$0.25$0.2544%1.00$40.25$47.75
40/4146/47Dec 11$0.29$0.2136%1.38$40.71$46.79
41/4246/46Nov 13$0.24$0.2646%0.92$41.26$46.24
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
42/4246/46Nov 13$0.26$0.2441%1.08$41.74$46.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$39.00$41.00Nov 4$0.11$1.8912%17.18
$42.50$43.00$43.50Oct 30$0.12$0.3843%3.17
$46.00$47.00$48.00Nov 5$0.05$0.9511%19.00
$41.00$42.00$43.00Nov 5$0.13$0.8724%6.69
$42.50$43.00$43.50Nov 2$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 10$0.06$0.9417%15.67
$42.50$43.00$43.50Oct 30$0.10$0.4043%4.00
$42.00$42.50$43.00Oct 30$0.05$0.4522%9.00
$46.00$47.00$48.00Nov 30$0.05$0.9512%19.00
$41.00$42.00$43.00Nov 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. 206 found (best net $-0.59, 198 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
$45.00$46.501:2Nov 12-$0.01$1.49
$42.50$43.001:2Oct 30-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Nov 11-$0.71$1.29
$44.50$43.001:2Nov 12-$0.41$1.09
$44.50$44.001:2Oct 30-$0.24$0.26
$43.00$42.001:2Nov 5-$0.20$0.80
$46.00$44.501:2Nov 12-$0.94$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.80%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 11$2.080.481.5%4.80%6.30%2--
$44.50Dec 11$1.850.452.6%4.27%6.92%2--
$45.00Dec 11$1.630.423.8%3.76%7.57%1108
$45.50Dec 11$1.440.395.0%3.32%8.28%22
$43.50Dec 4$2.130.510.3%4.91%5.26%15
$44.00Dec 4$1.880.481.5%4.34%5.84%3027
$46.00Dec 11$1.260.356.1%2.91%9.02%718
$44.50Dec 4$1.660.442.6%3.83%6.48%345
$45.00Dec 4$1.450.413.8%3.34%7.15%7285
$46.50Dec 11$1.100.327.3%2.54%9.80%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 116,465
Total Puts 119,469
Put/Call Ratio 1.03
Net Difference -3,004

Prior's Put/Call Breakdown

Total Calls 48,643
Total Puts 26,127
Put/Call Ratio 0.54
Net Difference 22,516

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