Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.27 -1.82%
◀ 10/14 10:45 ▶

Option Volume

Detail
ℹ
Current (10/14 10:45am) 89,712
Calls: 39,952 (45%)
Puts: 49,760 (55%)
Prior (10/13) 94,564
Calls: 47,171 (50%)
Puts: 47,393 (50%)
Current vs Prior -5.13%
Calls: -15.30% (Calls)
Puts: +4.99% (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 -77.91%
Calls: -81.69%
Puts: -73.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:45am) $5.43M
Calls: $2.35M (43%)
Puts: $3.08M (57%)
Prior (10/13) $5.52M
Calls: $3.08M (56%)
Puts: $2.44M (44%)
Current vs Prior -1.76%
Calls: -23.73%
Puts: +25.90%
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 -76.24%
Calls: -82.88%
Puts: -66.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:45am) 1.25
Prior (10/13) 1.00
Current vs Prior +23.97%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +41.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:45am) 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 1.58% | 2.40%1.58% | 2.96%2.96% | 4.91%2.40% | 10.78%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -27.10% | -31.48%-27.10% | -5.71%-5.71% | -1.19%-31.48% | -0.34%
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 -30.54% | -23.47%+0.55% | +6.63%+9.18% | +1.64%-46.83% | -5.25%
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 -27.10% | -31.48%-27.10% | -5.71%-5.71% | -1.19%-31.48% | -0.34%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 1.80%
Calls: 7.69% | 1.75%
Puts: 5.88% | 1.85%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +39.14% | -42.68%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +18.18% | -39.01%
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
10:45BEARISHBEARISHBEARISH
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 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 201.992.00$2.000.5%3390.4810.9K
$38.00Oct 238.358.40$8.380.6%20.9832
$48.00Nov 201.581.59$1.590.6%2120.4126.9K
$39.00Oct 307.457.50$7.480.7%60.9568
$45.50Oct 231.481.49$1.490.7%20.63801
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.502.51$2.510.4%5120.5212.6K
$46.00Nov 201.992.00$2.000.5%1660.465.3K
$47.00Oct 231.371.38$1.380.7%1920.601.3K
$49.00Oct 162.742.76$2.750.7%800.944.6K
$45.00Nov 131.341.35$1.350.7%900.371.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 237 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.110.12$0.128.3%2.3K0.34463
$46.00Oct 140.370.40$0.397.7%230.6966
$47.50Oct 150.070.08$0.0812.5%8860.14--
$47.00Oct 150.150.16$0.166.3%6000.251.0K
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.110.12$0.128.3%5.4K0.314.6K
$46.50Oct 140.330.35$0.345.9%9.8K0.674.2K
$45.00Oct 150.090.10$0.1010.0%3910.15620
$45.50Oct 150.160.17$0.175.9%3540.24--
$46.00Oct 150.300.31$0.313.2%6350.40708

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 148.208.50$8.353.6%641.005
$38.00Oct 158.259.05$8.659.2%751.0076
$39.00Oct 147.257.40$7.332.0%240.998
$40.00Oct 146.206.40$6.303.2%10.992
$41.00Oct 145.205.60$5.407.4%--0.9961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 141.221.26$1.243.2%1741.001.8K
$48.00Oct 141.651.76$1.716.4%31.00837
$48.50Oct 141.552.26$1.9037.4%31.001.0K
$49.00Oct 142.562.76$2.667.5%181.0049
$49.50Oct 142.553.90$3.2241.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 87.3K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 140.000.01$0.01100.0%3.8K0.025.7K
$47.00Oct 140.020.03$0.0333.3%3.5K0.10818
$46.50Oct 140.110.12$0.128.3%2.3K0.34463
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
$47.00Oct 160.250.26$0.263.8%1.8K0.3052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.330.35$0.345.9%9.8K0.674.2K
$46.00Oct 140.110.12$0.128.3%5.4K0.314.6K
$45.50Oct 230.650.67$0.663.0%2.0K0.37836
$47.00Oct 140.740.77$0.763.9%1.7K0.913.7K
$45.00Oct 140.020.03$0.0333.3%1.6K0.073.4K

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 26.0%, max 36.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2049.0%36.4%34.8%14222.0K
$46.50Oct 14Nov 2745.1%35.7%26.2%2.3K502
$45.50Oct 15Nov 2742.2%36.3%16.4%1310
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2749.0%36.0%36.3%5.4K5.5K
$46.50Oct 14Nov 2745.1%35.7%26.2%9.8K5.2K
$45.50Oct 15Nov 2742.2%36.3%16.4%35427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.94, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Nov 27$0.34$0.66$0.3442%1.94$48.34
$53.00$54.00Nov 27$0.11$0.89$0.1118%8.09$53.11
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$49.00$50.00Nov 20$0.27$0.73$0.2735%2.70$49.27
$51.00$52.00Nov 27$0.19$0.81$0.1926%4.26$51.19
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$0.19$0.31$0.19100%1.63$48.31
$45.00$44.50Oct 22$0.10$0.40$0.1029%4.00$44.90
$42.00$41.00Nov 13$0.13$0.87$0.1318%6.69$41.87
$46.50$46.00Oct 14$0.22$0.28$0.2267%1.27$46.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 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 16$0.19$0.19$0.3156%0.61$46.69
$48.50$50.00Oct 26$0.21$0.21$1.2977%0.16$48.71
$46.50$47.00Oct 22$0.22$0.22$0.2853%0.79$46.72
$46.50$47.00Oct 20$0.21$0.21$0.2954%0.72$46.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 28$0.78$0.78$2.2255%0.35$45.22
$46.00$44.00Oct 27$0.60$0.60$1.4055%0.43$45.40
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$45.50$44.00Oct 26$0.40$0.40$1.1062%0.36$45.10
$44.50$44.00Nov 27$0.18$0.18$0.3264%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$0.1849.0%39.9%
$46.50Oct 14Oct 15$0.1945.1%38.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.1949.0%39.9%
$46.50Oct 14Oct 15$0.2045.1%38.7%

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$0.39$0.12$0.51$45.49$46.511.10%
$47.00Oct 14$0.03$0.76$0.79$46.21$47.791.71%
$46.50Oct 15$0.31$0.54$0.85$45.65$47.351.84%
$46.00Oct 15$0.57$0.31$0.88$45.12$46.881.90%
$47.00Oct 15$0.16$0.88$1.04$45.96$48.042.25%
$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$0.26$0.97$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 3.17%)

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. 84 found (best R:R 0.85, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Nov 13$0.23$0.2747%0.85$42.77$49.73
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
44/4549/50Oct 30$0.25$0.2543%1.00$44.75$49.25
44/4448/49Nov 6$0.27$0.2339%1.17$43.73$48.77
44/4449/50Nov 6$0.25$0.2543%1.00$43.75$49.25
42/4250/50Nov 27$0.25$0.2543%1.00$42.25$49.75
43/4448/49Nov 6$0.25$0.2542%1.00$43.25$48.75
43/4449/50Nov 6$0.23$0.2746%0.85$43.27$49.23
42/4349/50Nov 13$0.24$0.2644%0.92$42.76$49.24
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.07$0.9328%13.29
$46.00$46.50$47.00Oct 14$0.18$0.3259%1.78
$46.50$47.00$47.50Oct 14$0.07$0.4331%6.14
$47.00$48.00$49.00Oct 27$0.11$0.8922%8.09
$46.50$47.00$47.50Oct 15$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.08$0.9228%11.50
$46.50$47.00$47.50Oct 14$0.06$0.4433%7.33
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
$43.00$44.00$45.00Oct 15$0.05$0.9511%19.00
$47.00$48.00$49.00Nov 20$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-0.14, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.23$1.77
$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-$0.14$1.86
$55.00$52.001:2Oct 14-$2.38$0.62
$48.00$47.001:2Oct 20-$0.46$0.54
$47.50$47.001:2Oct 14-$0.28$0.22
$46.50$46.001:2Oct 15-$0.08$0.42

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%6.29%219
$46.50Nov 27$2.410.510.5%5.21%5.71%--39
$47.50Nov 27$1.960.452.7%4.24%6.89%1083
$48.00Nov 27$1.760.423.7%3.80%7.54%--85
$49.00Nov 27$1.410.365.9%3.05%8.95%31.6K
$47.00Nov 20$1.990.481.6%4.30%5.88%33910.9K
$49.50Nov 27$1.260.337.0%2.72%9.70%1.8K4.4K
$48.00Nov 20$1.580.413.7%3.41%7.15%21226.9K
$50.00Nov 27$1.120.318.1%2.42%10.48%4181
$49.00Nov 20$1.230.355.9%2.66%8.56%26226.3K

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 39,952
Total Puts 49,760
Put/Call Ratio 1.25
Net Difference -9,808

Prior's Put/Call Breakdown

Total Calls 47,171
Total Puts 47,393
Put/Call Ratio 1.00
Net Difference -222

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