Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.23 -1.92%
◀ 10/14 10:50 ▶

Option Volume

Detail
ℹ
Current (10/14 10:50am) 91,944
Calls: 40,841 (44%)
Puts: 51,103 (56%)
Prior (10/13) 97,414
Calls: 48,145 (49%)
Puts: 49,269 (51%)
Current vs Prior -5.62%
Calls: -15.17% (Calls)
Puts: +3.72% (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 -77.36%
Calls: -81.28%
Puts: -72.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:50am) $5.68M
Calls: $2.39M (42%)
Puts: $3.29M (58%)
Prior (10/13) $5.69M
Calls: $3.23M (57%)
Puts: $2.46M (43%)
Current vs Prior -0.17%
Calls: -25.90%
Puts: +33.52%
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 -75.12%
Calls: -82.56%
Puts: -63.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:50am) 1.25
Prior (10/13) 1.02
Current vs Prior +22.27%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +42.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:50am) 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 1.56% | 2.40%1.56% | 2.94%2.94% | 4.91%2.40% | 10.79%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -28.04% | -31.42%-28.04% | -6.32%-6.32% | -1.10%-31.42% | -0.25%
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 -31.44% | -23.40%-0.75% | +5.94%+8.48% | +1.73%-46.79% | -5.17%
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 -28.04% | -31.42%-28.04% | -6.32%-6.32% | -1.10%-31.42% | -0.25%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.99% | 2.69%
Calls: 8.57% | 1.82%
Puts: 5.41% | 3.57%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +43.24% | -14.33%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +21.66% | -8.86%
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
10:50BEARISHBEARISHBEARISH
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 467 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.308.35$8.320.6%20.9832
$39.00Oct 237.307.35$7.320.7%--0.97162
$45.50Oct 231.451.46$1.460.7%120.63801
$43.50Oct 162.802.82$2.810.7%--0.9375
$39.50Oct 236.806.85$6.820.7%--0.9720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 207.007.05$7.030.7%--0.84425
$49.00Oct 162.792.81$2.800.7%800.954.6K
$47.00Nov 202.522.54$2.530.8%5220.5312.6K
$52.00Oct 235.755.80$5.780.9%50.9418
$48.50Oct 162.302.32$2.310.9%250.922.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.090.10$0.1010.0%2.3K0.30463
$46.00Oct 140.330.36$0.358.6%250.6766
$47.50Oct 150.060.07$0.0714.3%8860.12--
$47.00Oct 150.130.14$0.147.1%6030.241.0K
$46.50Oct 150.280.29$0.293.4%1180.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.120.13$0.137.7%5.5K0.344.6K
$46.50Oct 140.360.38$0.375.4%10.0K0.704.2K
$45.50Oct 150.170.18$0.185.6%3560.25--
$45.00Oct 150.100.11$0.119.1%3910.15620
$46.00Oct 150.310.32$0.323.1%6580.40708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 149.209.45$9.322.7%641.002
$38.00Oct 148.158.50$8.324.2%851.005
$39.00Oct 147.207.35$7.282.1%241.008
$40.00Oct 146.156.40$6.284.0%11.002
$41.00Oct 145.205.45$5.334.7%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 153.003.80$3.4023.5%31.006
$50.00Oct 163.553.85$3.708.1%441.005.2K
$50.50Oct 164.054.35$4.207.1%--1.0069
$51.00Oct 164.554.85$4.706.4%351.001.1K
$51.50Oct 164.805.35$5.0710.8%--1.0033

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 89.6K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 140.000.01$0.01100.0%3.8K0.025.7K
$47.00Oct 140.010.02$0.0250.0%3.7K0.07818
$46.50Oct 140.090.10$0.1010.0%2.3K0.30463
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
$47.00Oct 160.240.25$0.254.0%1.8K0.3052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.360.38$0.375.4%10.0K0.704.2K
$46.00Oct 140.120.13$0.137.7%5.5K0.344.6K
$45.50Oct 230.670.68$0.681.5%2.0K0.37836
$47.00Oct 140.780.81$0.803.8%1.7K0.933.7K
$45.00Oct 140.020.03$0.0333.3%1.7K0.073.4K

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 21.2%, max 35.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2048.7%36.4%33.7%14422.0K
$45.50Oct 15Nov 2742.7%36.2%18.1%1410
$46.50Oct 14Nov 2743.7%39.4%11.0%2.3K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2748.7%36.0%35.2%5.6K5.5K
$45.50Oct 15Nov 2742.7%36.2%18.1%35627
$46.50Oct 14Nov 2743.7%39.4%11.0%10.0K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.78, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.26$0.74$0.2634%2.85$49.26
$53.00$54.00Nov 27$0.11$0.89$0.1118%8.09$53.11
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$48.00$49.00Nov 27$0.35$0.65$0.3542%1.86$48.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 14$0.18$0.32$0.1899%1.78$48.32
$50.00$49.50Oct 14$0.19$0.31$0.1999%1.63$49.81
$44.00$43.00Oct 22$0.10$0.90$0.1018%9.00$43.90
$44.50$44.00Oct 30$0.11$0.39$0.1129%3.55$44.39
$45.50$45.00Oct 22$0.14$0.36$0.1436%2.57$45.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.36, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.36$0.36$1.6470%0.22$48.36
$46.50$47.00Oct 19$0.20$0.20$0.3055%0.67$46.70
$46.50$47.00Oct 15$0.15$0.15$0.3559%0.43$46.65
$46.50$47.00Oct 21$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 23$0.22$0.22$0.2853%0.79$46.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 28$0.79$0.79$2.2154%0.36$45.21
$46.00$44.00Oct 27$0.62$0.62$1.3855%0.45$45.38
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$46.00$45.50Nov 27$0.24$0.24$0.2654%0.92$45.76
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2048.7%39.0%
$46.50Oct 14Oct 15$0.1943.7%38.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.1948.7%39.0%
$46.50Oct 14Oct 15$0.1943.7%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.02% of stock, avg 6.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.10$0.37$0.47$46.03$46.971.02%
$46.00Oct 14$0.35$0.13$0.48$45.52$46.481.04%
$47.00Oct 14$0.02$0.80$0.82$46.18$47.821.77%
$46.50Oct 15$0.29$0.56$0.85$45.65$47.351.84%
$46.00Oct 15$0.55$0.32$0.87$45.13$46.871.88%
$47.00Oct 15$0.14$0.91$1.05$45.95$48.052.27%
$45.50Oct 15$0.91$0.18$1.09$44.41$46.592.36%
$46.50Oct 16$0.42$0.68$1.10$45.40$47.602.38%
$46.00Oct 16$0.68$0.44$1.12$44.88$47.122.42%
$47.00Oct 16$0.25$1.00$1.25$45.75$48.252.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 14$0.02$0.03$0.05$44.95$47.05
$48.00$44.00Oct 15$0.04$0.04$0.08$43.92$48.08
$47.50$44.00Oct 15$0.07$0.04$0.11$43.89$47.61
$48.50$44.00Oct 16$0.06$0.09$0.15$43.85$48.65
$48.00$45.00Oct 15$0.04$0.11$0.15$44.85$48.15
$46.50$45.00Oct 14$0.10$0.03$0.13$44.87$46.63
$48.00$44.00Oct 16$0.09$0.09$0.18$43.82$48.18
$47.50$45.00Oct 15$0.07$0.11$0.18$44.82$47.68
$47.00$46.00Oct 14$0.02$0.13$0.15$45.85$47.15
$48.50$44.50Oct 16$0.06$0.13$0.19$44.31$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Nov 27$0.26$0.2443%1.08$42.74$50.26
42/4350/50Nov 13$0.23$0.2747%0.85$42.77$49.73
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
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
44/4449/50Nov 6$0.27$0.2339%1.17$44.23$49.27
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74
44/4548/49Oct 30$0.27$0.2338%1.17$44.73$48.77
42/4349/50Nov 13$0.24$0.2644%0.92$42.76$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.09$0.9128%10.11
$46.00$46.50$47.00Oct 14$0.17$0.3360%1.94
$45.00$45.50$46.00Oct 15$0.06$0.4426%7.33
$47.00$48.00$49.00Oct 27$0.11$0.8922%8.09
$46.50$47.00$47.50Oct 14$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.09$0.9130%10.11
$46.00$46.50$47.00Oct 14$0.19$0.3160%1.63
$45.00$46.00$47.00Nov 20$0.07$0.9314%13.29
$45.50$46.00$46.50Oct 20$0.05$0.4520%9.00
$46.00$46.50$47.00Oct 20$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 225 found (best net $-0.18, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.18$1.82
$44.00$45.501:2Oct 22-$0.22$1.28
$44.00$45.001:2Oct 14-$0.26$0.74
$38.00$41.001:2Oct 15-$2.47$0.53
$45.00$46.001:2Oct 21-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.20$1.80
$55.00$52.001:2Oct 14-$2.36$0.64
$48.00$47.001:2Oct 20-$0.46$0.54
$47.50$47.001:2Oct 14-$0.33$0.17
$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. 129 found (best yield 5.15%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.380.510.6%5.15%5.73%--39
$47.00Nov 27$2.150.481.7%4.65%6.32%219
$47.50Nov 27$1.930.452.8%4.17%6.92%1083
$48.00Nov 27$1.730.423.8%3.74%7.57%--85
$49.00Nov 27$1.390.366.0%3.01%9.00%31.6K
$47.00Nov 20$1.960.471.7%4.24%5.91%33910.9K
$49.50Nov 27$1.240.337.1%2.68%9.76%1.8K4.4K
$48.00Nov 20$1.550.413.8%3.35%7.18%21326.9K
$50.00Nov 27$1.100.308.2%2.38%10.53%4181
$50.50Nov 27$0.980.289.2%2.12%11.36%3815

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 40,841
Total Puts 51,103
Put/Call Ratio 1.25
Net Difference -10,262

Prior's Put/Call Breakdown

Total Calls 48,145
Total Puts 49,269
Put/Call Ratio 1.02
Net Difference -1,124

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