Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.28 -1.81%
◀ 10/14 10:40 ▶

Option Volume

Detail
ℹ
Current (10/14 10:40am) 87,808
Calls: 39,051 (44%)
Puts: 48,757 (56%)
Prior (10/13) 91,518
Calls: 45,852 (50%)
Puts: 45,666 (50%)
Current vs Prior -4.05%
Calls: -14.83% (Calls)
Puts: +6.77% (Puts)
Prior 7-Day Total 2,842,672
Calls: 1,527,304 (54%)
Puts: 1,315,368 (46%)
Prior 7-Day Average 406,096
Calls: 218,186 (54%)
Puts: 187,909 (46%)
Current vs Prior 7-Day Avg -78.38%
Calls: -82.10%
Puts: -74.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:40am) $5.23M
Calls: $2.27M (43%)
Puts: $2.96M (57%)
Prior (10/13) $5.34M
Calls: $2.97M (56%)
Puts: $2.37M (44%)
Current vs Prior -2.05%
Calls: -23.45%
Puts: +24.79%
Prior 7-Day Total $159.82M
Calls: $95.96M (60%)
Puts: $63.85M (40%)
Prior 7-Day Average $22.83M
Calls: $13.71M (60%)
Puts: $9.12M (40%)
Current vs Prior 7-Day Avg -77.09%
Calls: -83.41%
Puts: -67.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:40am) 1.25
Prior (10/13) 1.00
Current vs Prior +25.36%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +41.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:40am) 2,411,504
Calls: 1,356,431 (56%)
Puts: 1,055,073 (44%)
Prior (10/13) 2,370,770
Calls: 1,337,360 (56%)
Puts: 1,033,410 (44%)
Current vs Prior +1.72%
Prior 7-Day Total 16,346,833
Calls: 9,340,729 (57%)
Puts: 7,006,104 (43%)
Prior 7-Day Average 2,335,261
Calls: 1,334,389 (57%)
Puts: 1,000,872 (43%)
Current vs Prior 7-Day Avg +3.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 1.60% | 2.42%1.60% | 2.96%2.96% | 4.93%2.42% | 10.78%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -26.12% | -30.87%-26.12% | -5.74%-5.74% | -0.78%-30.87% | -0.36%
Prior 7-Day Avg 2.27% | 3.13%1.57% | 2.78%2.71% | 4.83%4.51% | 11.38%
Current vs 7-Day Avg -29.61% | -22.80%+1.91% | +6.60%+9.16% | +2.06%-46.36% | -5.27%
Prior 7-Day Eod 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs 7-Day Eod -26.12% | -30.87%-26.12% | -5.74%-5.74% | -0.78%-30.87% | -0.36%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.16% | 1.79%
Calls: 7.50% | 1.69%
Puts: 8.82% | 1.89%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +67.21% | -42.99%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +42.02% | -39.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
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 456 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.358.40$8.380.6%20.9832
$48.00Nov 201.581.59$1.590.6%2120.4126.9K
$45.50Oct 231.491.50$1.500.7%20.63801
$43.50Oct 162.862.88$2.870.7%--0.9375
$49.00Nov 201.241.25$1.250.8%2590.3526.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 231.361.37$1.370.7%1920.601.3K
$47.00Nov 202.492.51$2.500.8%4990.5212.6K
$52.00Oct 235.705.75$5.730.9%50.9418
$48.50Oct 162.242.26$2.250.9%50.922.9K
$46.50Oct 231.081.09$1.090.9%2280.521.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.110.12$0.128.3%2.2K0.34463
$46.00Oct 140.380.41$0.407.5%180.6966
$47.50Oct 150.070.08$0.0812.5%8850.14--
$47.00Oct 150.150.16$0.166.3%5980.251.0K
$48.00Oct 160.080.09$0.0911.1%2.0K0.1257.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.110.12$0.128.3%5.4K0.314.6K
$46.50Oct 140.320.35$0.348.8%9.7K0.674.2K
$45.00Oct 150.090.10$0.1010.0%3910.15620
$45.50Oct 150.160.17$0.175.9%3470.24--
$46.00Oct 150.290.30$0.303.3%6340.40708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 148.258.50$8.383.0%421.005
$38.00Oct 158.259.05$8.659.2%751.0076
$39.00Oct 147.257.40$7.332.0%240.998
$40.00Oct 146.256.40$6.332.4%10.992
$41.00Oct 145.205.60$5.407.4%--0.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 141.621.76$1.698.3%31.00837
$48.50Oct 141.552.25$1.9036.8%31.001.0K
$49.00Oct 142.562.75$2.667.1%181.0049
$49.50Oct 142.553.90$3.2241.9%11.00--
$50.00Oct 142.973.80$3.3924.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 85.6K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 140.010.02$0.0250.0%3.8K0.055.7K
$47.00Oct 140.020.03$0.0333.3%3.5K0.10818
$46.50Oct 140.110.12$0.128.3%2.2K0.34463
$48.00Oct 160.080.09$0.0911.1%2.0K0.1257.8K
$47.00Oct 160.260.27$0.273.7%1.8K0.3052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.320.35$0.348.8%9.7K0.674.2K
$46.00Oct 140.110.12$0.128.3%5.4K0.314.6K
$45.50Oct 230.650.66$0.661.5%2.0K0.37836
$45.00Oct 140.020.03$0.0333.3%1.6K0.073.4K
$47.00Oct 140.730.76$0.754.0%1.5K0.913.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.4%, max 35.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2048.7%36.3%33.9%13722.0K
$46.50Oct 14Nov 2744.7%35.7%25.4%2.2K502
$45.50Oct 15Nov 2742.2%36.2%16.4%1310
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2748.7%36.0%35.2%5.4K5.5K
$46.50Oct 14Nov 2744.7%35.7%25.4%9.7K5.2K
$45.50Oct 15Nov 2742.2%36.2%16.4%34727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 1.94, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 27$0.18$0.82$0.1826%4.56$51.18
$44.00$44.50Nov 13$0.30$0.20$0.3070%0.67$44.30
$48.00$49.00Nov 27$0.35$0.65$0.3542%1.86$48.35
$53.00$54.00Nov 27$0.12$0.88$0.1218%7.33$53.12
$52.00$53.00Nov 20$0.13$0.87$0.1319%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$49.50Oct 14$0.17$0.33$0.17100%1.94$49.83
$48.50$48.00Oct 14$0.21$0.29$0.21100%1.38$48.29
$44.00$43.00Oct 22$0.10$0.90$0.1018%9.00$43.90
$46.00$45.50Oct 19$0.16$0.34$0.1643%2.13$45.84
$42.00$41.00Nov 13$0.13$0.87$0.1318%6.69$41.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.38$0.38$1.6269%0.23$48.38
$46.50$47.00Oct 19$0.21$0.21$0.2954%0.72$46.71
$48.50$50.00Oct 26$0.21$0.21$1.2977%0.16$48.71
$46.50$47.00Oct 21$0.22$0.22$0.2853%0.79$46.72
$47.00$47.50Oct 16$0.12$0.12$0.3870%0.32$47.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 28$0.78$0.78$2.2255%0.35$45.22
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$46.00$44.00Oct 27$0.59$0.59$1.4155%0.42$45.41
$44.50$44.00Nov 27$0.18$0.18$0.3265%0.56$44.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.19, cheapest $0.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.1948.7%39.8%
$46.50Oct 14Oct 15$0.2044.7%39.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.1848.7%39.8%
$46.50Oct 14Oct 15$0.1944.7%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.99% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.12$0.34$0.46$46.04$46.960.99%
$46.00Oct 14$0.40$0.12$0.52$45.48$46.521.12%
$47.00Oct 14$0.03$0.75$0.78$46.22$47.781.69%
$46.50Oct 15$0.32$0.53$0.85$45.65$47.351.84%
$46.00Oct 15$0.59$0.30$0.89$45.11$46.891.92%
$47.00Oct 15$0.16$0.87$1.03$45.97$48.032.23%
$46.50Oct 16$0.45$0.65$1.10$45.40$47.602.38%
$45.50Oct 15$0.95$0.17$1.12$44.38$46.622.42%
$46.00Oct 16$0.72$0.42$1.14$44.86$47.142.46%
$47.00Oct 16$0.27$0.96$1.23$45.77$48.232.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.13% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 14$0.03$0.03$0.06$44.94$47.06
$48.00$44.00Oct 15$0.04$0.04$0.08$43.92$48.08
$47.50$44.00Oct 15$0.08$0.04$0.12$43.88$47.62
$48.00$45.00Oct 15$0.04$0.10$0.14$44.86$48.14
$48.50$44.00Oct 16$0.06$0.09$0.15$43.85$48.65
$47.50$45.00Oct 15$0.08$0.10$0.18$44.82$47.68
$48.00$44.00Oct 16$0.09$0.09$0.18$43.82$48.18
$47.00$46.00Oct 14$0.03$0.12$0.15$45.85$47.15
$48.50$44.50Oct 16$0.06$0.12$0.18$44.32$48.68
$46.50$45.00Oct 14$0.12$0.03$0.15$44.85$46.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Nov 6$0.28$0.2239%1.27$44.22$49.28
42/4350/50Nov 27$0.26$0.2443%1.08$42.74$50.26
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
42/4350/51Nov 27$0.24$0.2645%0.92$42.76$50.74
44/4450/50Nov 13$0.26$0.2441%1.08$43.74$49.76
44/4449/50Nov 6$0.25$0.2543%1.00$43.75$49.25
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74
44/4449/50Nov 13$0.29$0.2134%1.38$44.21$49.29
42/4350/50Nov 27$0.26$0.2440%1.08$42.74$49.76
44/4449/50Nov 13$0.27$0.2338%1.17$43.73$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.08$0.9228%11.50
$46.00$46.50$47.00Oct 14$0.19$0.3159%1.63
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
$46.50$47.00$47.50Oct 16$0.06$0.4425%7.33
$45.50$46.00$46.50Oct 19$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.08$0.9228%11.50
$46.00$46.50$47.00Oct 14$0.19$0.3159%1.63
$45.00$46.00$47.00Nov 20$0.06$0.9414%15.67
$46.50$47.00$47.50Oct 14$0.07$0.4328%6.14
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-0.10, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.27$1.73
$44.00$45.501:2Oct 22-$0.25$1.25
$44.00$45.001:2Oct 14-$0.32$0.68
$38.00$41.001:2Oct 15-$2.51$0.49
$45.00$46.001:2Oct 21-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.10$1.90
$55.00$52.001:2Oct 14-$2.35$0.65
$48.00$47.001:2Oct 20-$0.44$0.56
$47.50$47.001:2Oct 14-$0.27$0.23
$46.50$46.001:2Oct 15-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.71%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 27$2.180.481.6%4.71%6.27%--19
$46.50Nov 27$2.410.510.5%5.21%5.68%--39
$47.50Nov 27$1.960.452.6%4.24%6.87%1083
$48.00Nov 27$1.760.423.7%3.80%7.52%--85
$49.00Nov 27$1.410.365.9%3.05%8.92%31.6K
$49.50Nov 27$1.260.347.0%2.72%9.68%1.8K4.4K
$47.00Nov 20$1.990.481.6%4.30%5.86%33710.9K
$48.00Nov 20$1.580.413.7%3.41%7.13%21226.9K
$50.00Nov 27$1.130.318.0%2.44%10.48%4181
$49.00Nov 20$1.240.355.9%2.68%8.56%25926.3K

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 39,051
Total Puts 48,757
Put/Call Ratio 1.25
Net Difference -9,706

Prior's Put/Call Breakdown

Total Calls 45,852
Total Puts 45,666
Put/Call Ratio 1.00
Net Difference 186

Prior 7-Day Put/Call Summary

Total Calls 1,527,304
Total Puts 1,315,368
Average Put/Call Ratio 0.88
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