Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.19 -1.99%
◀ 10/14 10:55 ▶

Option Volume

Detail
ℹ
Current (10/14 10:55am) 94,977
Calls: 42,827 (45%)
Puts: 52,150 (55%)
Prior (10/13) 99,951
Calls: 49,303 (49%)
Puts: 50,648 (51%)
Current vs Prior -4.98%
Calls: -13.14% (Calls)
Puts: +2.97% (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 -76.61%
Calls: -80.37%
Puts: -72.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:55am) $5.88M
Calls: $2.44M (41%)
Puts: $3.45M (59%)
Prior (10/13) $5.81M
Calls: $3.18M (55%)
Puts: $2.63M (45%)
Current vs Prior +1.26%
Calls: -23.22%
Puts: +30.77%
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 -74.23%
Calls: -82.22%
Puts: -62.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:55am) 1.22
Prior (10/13) 1.03
Current vs Prior +18.54%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +38.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:55am) 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% | 2.97%2.97% | 4.89%2.40% | 10.80%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -26.97% | -31.36%-26.98% | -5.55%-5.55% | -1.45%-31.36% | -0.17%
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 -30.42% | -23.34%+0.72% | +6.81%+9.37% | +1.37%-46.74% | -5.09%
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 -26.97% | -31.36%-26.98% | -5.55%-5.55% | -1.45%-31.36% | -0.17%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.26% | 3.61%
Calls: 3.03% | 3.77%
Puts: 7.50% | 3.45%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +7.79% | +14.97%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg -8.45% | +22.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 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 NEUTRAL
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
10:55BEARISHBEARISHBEARISH
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 461 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 201.951.96$1.960.5%3430.4710.9K
$38.00Oct 238.258.30$8.280.6%20.9832
$45.00Nov 202.983.00$2.990.7%1990.6127.5K
$45.50Oct 231.431.44$1.440.7%160.62801
$43.50Oct 162.772.79$2.780.7%--0.9375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.581.59$1.590.6%2030.3916.2K
$49.00Oct 162.822.84$2.830.7%800.944.6K
$47.00Nov 202.542.56$2.550.8%5360.5312.6K
$44.00Nov 201.221.23$1.230.8%1970.3220.9K
$52.00Oct 235.805.85$5.820.9%50.9418

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 246 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.080.09$0.0911.1%2.4K0.28463
$46.00Oct 140.320.33$0.333.0%390.6466
$47.50Oct 150.060.07$0.0714.3%8860.12--
$47.00Oct 150.130.14$0.147.1%6110.231.0K
$46.50Oct 150.280.29$0.293.4%1190.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.130.14$0.147.1%5.7K0.364.6K
$46.50Oct 140.380.41$0.407.5%10.0K0.724.2K
$45.00Oct 150.100.11$0.119.1%3940.16620
$45.50Oct 150.180.19$0.195.3%3810.27--
$46.00Oct 150.330.34$0.342.9%6810.42708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 149.159.45$9.303.2%641.002
$38.00Oct 148.158.50$8.324.2%851.005
$39.00Oct 147.157.35$7.252.8%241.008
$40.00Oct 146.156.40$6.284.0%11.002
$41.00Oct 145.155.45$5.305.7%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.603.85$3.736.7%441.005.2K
$50.50Oct 164.104.35$4.225.9%--1.0069
$51.00Oct 164.604.85$4.725.3%351.001.1K
$51.50Oct 164.905.35$5.138.8%--1.0033
$52.00Oct 165.406.10$5.7512.2%--1.00825

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 92.6K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.010.02$0.0250.0%4.7K0.07818
$47.50Oct 140.000.01$0.01100.0%3.8K0.025.7K
$46.50Oct 140.080.09$0.0911.1%2.4K0.28463
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
$47.00Oct 160.240.25$0.254.0%1.8K0.2952.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.380.41$0.407.5%10.0K0.724.2K
$46.00Oct 140.130.14$0.147.1%5.7K0.364.6K
$45.50Oct 230.680.69$0.691.4%2.0K0.38836
$47.00Oct 140.810.84$0.833.6%1.8K0.933.7K
$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 21.3%, max 34.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2048.1%36.4%32.4%15922.0K
$45.50Oct 15Nov 2742.5%36.2%17.5%1410
$46.50Oct 14Nov 2744.4%39.2%13.3%2.4K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2748.1%35.9%34.1%5.7K5.5K
$45.50Oct 15Nov 2742.5%36.2%17.5%38127
$46.50Oct 14Nov 2744.4%39.2%13.3%10.0K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 1.08, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 27$0.10$0.90$0.1017%9.00$53.10
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$50.00$51.00Nov 20$0.21$0.79$0.2128%3.76$50.21
$45.00$46.00Nov 20$0.55$0.45$0.5561%0.82$45.55
$49.00$50.00Nov 20$0.27$0.73$0.2734%2.70$49.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 14$0.24$0.26$0.2499%1.08$48.26
$49.50$49.00Oct 14$0.32$0.18$0.3299%0.56$49.18
$42.00$41.00Nov 13$0.13$0.87$0.1319%6.69$41.87
$46.50$46.00Oct 15$0.24$0.26$0.2461%1.08$46.26
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.36, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.35$0.35$1.6570%0.21$48.35
$48.50$50.00Oct 26$0.20$0.20$1.3078%0.15$48.70
$46.50$47.00Oct 15$0.15$0.15$0.3561%0.43$46.65
$46.50$47.00Oct 21$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 20$0.20$0.20$0.3055%0.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 28$0.80$0.80$2.2054%0.36$45.20
$46.00$44.00Oct 27$0.63$0.63$1.3754%0.46$45.37
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64
$45.50$45.00Nov 6$0.21$0.21$0.2958%0.72$45.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2048.1%39.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2048.1%39.5%

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%
$46.00Oct 14$0.33$0.14$0.47$45.53$46.471.02%
$46.50Oct 14$0.09$0.40$0.49$46.01$46.991.06%
$47.00Oct 14$0.02$0.83$0.85$46.15$47.851.84%
$46.00Oct 15$0.53$0.34$0.87$45.13$46.871.88%
$46.50Oct 15$0.29$0.58$0.87$45.63$47.371.88%
$45.50Oct 15$0.88$0.19$1.07$44.43$46.572.32%
$47.00Oct 15$0.14$0.95$1.09$45.91$48.092.36%
$46.50Oct 16$0.41$0.70$1.11$45.39$47.612.40%
$46.00Oct 16$0.67$0.46$1.13$44.87$47.132.45%
$45.00Oct 14$1.21$0.03$1.24$43.76$46.242.68%

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
$46.50$45.00Oct 14$0.09$0.03$0.12$44.88$46.62
$48.00$45.00Oct 15$0.04$0.11$0.15$44.85$48.15
$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
$48.50$44.50Oct 16$0.06$0.13$0.19$44.31$48.69
$47.00$44.00Oct 15$0.14$0.04$0.18$43.82$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Nov 13$0.29$0.2138%1.38$43.71$49.29
42/4349/50Nov 13$0.25$0.2544%1.00$42.75$49.25
44/4449/50Nov 13$0.30$0.2034%1.50$44.20$49.30
43/4449/50Nov 13$0.26$0.2441%1.08$43.24$49.26
42/4350/51Nov 27$0.24$0.2645%0.92$42.76$50.74
44/4448/49Nov 6$0.27$0.2339%1.17$43.73$48.77
44/4448/49Nov 6$0.29$0.2135%1.38$44.21$48.79
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.11$0.8931%8.09
$46.00$46.50$47.00Oct 14$0.17$0.3358%1.94
$46.00$46.50$47.00Oct 15$0.09$0.4135%4.56
$46.50$47.00$47.50Oct 14$0.06$0.4425%7.33
$47.00$48.00$49.00Oct 27$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.10$0.9033%9.00
$46.50$47.00$47.50Oct 15$0.05$0.4527%9.00
$46.00$46.50$47.00Oct 14$0.17$0.3358%1.94
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
$46.00$46.50$47.00Oct 19$0.05$0.4522%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. 224 found (best net $-0.20, 210 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.20$1.80
$44.00$45.501:2Oct 22-$0.21$1.29
$44.00$45.001:2Oct 14-$0.22$0.78
$45.00$46.001:2Oct 21-$0.31$0.69
$45.50$46.001:2Oct 15-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.25$1.75
$55.00$52.001:2Oct 14-$2.40$0.60
$48.00$47.001:2Oct 20-$0.47$0.53
$46.50$46.001:2Oct 15-$0.10$0.40
$47.00$46.501:2Oct 15-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.63%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 27$2.140.481.8%4.63%6.39%219
$46.50Nov 27$2.360.510.7%5.11%5.78%--39
$47.50Nov 27$1.920.452.8%4.16%6.99%1083
$48.00Nov 27$1.720.423.9%3.72%7.64%--85
$49.00Nov 27$1.380.366.1%2.99%9.07%31.6K
$47.00Nov 20$1.950.471.8%4.22%5.98%34310.9K
$49.50Nov 27$1.230.337.2%2.66%9.83%1.8K4.4K
$48.00Nov 20$1.540.413.9%3.33%7.25%41826.9K
$50.00Nov 27$1.100.308.2%2.38%10.63%4181
$50.50Nov 27$0.980.289.3%2.12%11.45%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 42,827
Total Puts 52,150
Put/Call Ratio 1.22
Net Difference -9,323

Prior's Put/Call Breakdown

Total Calls 49,303
Total Puts 50,648
Put/Call Ratio 1.03
Net Difference -1,345

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