Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.32 -1.72%
◀ 10/14 11:00 ▶

Option Volume

Detail
ℹ
Current (10/14 11:00am) 100,443
Calls: 44,365 (44%)
Puts: 56,078 (56%)
Prior (10/13) 102,177
Calls: 50,516 (49%)
Puts: 51,661 (51%)
Current vs Prior -1.70%
Calls: -12.18% (Calls)
Puts: +8.55% (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 -75.27%
Calls: -79.67%
Puts: -70.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:00am) $6.00M
Calls: $2.68M (45%)
Puts: $3.32M (55%)
Prior (10/13) $6.04M
Calls: $3.26M (54%)
Puts: $2.79M (46%)
Current vs Prior -0.69%
Calls: -17.83%
Puts: +19.33%
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 -73.72%
Calls: -80.49%
Puts: -63.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:00am) 1.26
Prior (10/13) 1.02
Current vs Prior +23.60%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +43.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:00am) 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 1.53% | 2.42%1.53% | 2.96%2.96% | 4.92%2.42% | 10.77%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -29.17% | -30.93%-29.17% | -5.81%-5.81% | -0.86%-30.93% | -0.45%
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 -32.52% | -22.86%-2.31% | +6.51%+9.06% | +1.98%-46.41% | -5.35%
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 -29.17% | -30.93%-29.17% | -5.81%-5.81% | -0.86%-30.93% | -0.45%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 3.44%
Calls: 4.88% | 4.92%
Puts: 6.67% | 1.96%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +18.44% | +9.55%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +0.60% | +16.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 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
11:00BEARISHBEARISHBEARISH
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 447 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 237.407.45$7.430.7%--0.97162
$39.50Oct 236.906.95$6.930.7%--0.9720
$40.00Oct 236.406.45$6.430.8%50.9649
$46.00Oct 231.211.22$1.210.8%1200.56999
$42.00Nov 205.205.25$5.231.0%300.804.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 162.702.72$2.710.7%800.944.6K
$47.00Nov 202.472.49$2.480.8%5560.5212.6K
$46.00Nov 201.971.99$1.981.0%2070.455.3K
$49.00Oct 232.842.87$2.861.0%110.84905
$48.00Nov 132.842.87$2.861.0%--0.60287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.110.12$0.128.3%2.4K0.37463
$47.50Oct 150.060.07$0.0714.3%8860.13--
$46.00Oct 140.400.42$0.414.9%590.7366
$47.00Oct 150.150.16$0.166.3%6180.271.0K
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.090.10$0.1010.0%5.9K0.274.6K
$46.50Oct 140.290.31$0.306.7%10.3K0.634.2K
$45.50Oct 150.150.16$0.166.3%3810.23--
$45.00Oct 150.090.10$0.1010.0%4320.14620
$47.00Oct 140.690.73$0.715.6%1.8K0.933.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 207.307.45$7.382.0%--1.0010
$38.00Oct 228.358.45$8.401.2%--1.0018
$38.00Oct 148.158.50$8.324.2%851.005
$38.00Oct 158.159.05$8.6010.5%751.0076
$39.00Oct 147.257.55$7.404.1%240.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 141.181.21$1.192.5%2891.001.8K
$48.00Oct 141.621.85$1.7413.2%31.00837
$48.50Oct 141.552.50$2.0346.8%31.001.0K
$49.00Oct 142.562.84$2.7010.4%181.0049
$49.50Oct 142.583.65$3.1234.3%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 97.9K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.010.02$0.0250.0%5.2K0.07818
$47.50Oct 140.000.01$0.01100.0%3.8K0.025.7K
$46.50Oct 140.110.12$0.128.3%2.4K0.37463
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
$47.00Oct 160.260.27$0.273.7%1.8K0.3252.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.290.31$0.306.7%10.3K0.634.2K
$46.00Oct 140.090.10$0.1010.0%5.9K0.274.6K
$44.00Oct 160.070.08$0.0812.5%2.3K0.0924.8K
$45.50Oct 230.650.66$0.661.5%2.0K0.36836
$47.00Oct 140.690.73$0.715.6%1.8K0.933.7K

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 24.9%, max 39.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2050.1%36.4%37.7%17922.0K
$45.50Oct 15Nov 2743.1%36.3%18.8%1410
$46.50Oct 14Nov 2742.0%35.7%17.5%2.4K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2750.1%36.0%39.2%5.9K5.5K
$45.50Oct 15Nov 2743.1%36.3%18.8%38127
$46.50Oct 14Nov 2741.9%35.7%17.5%10.3K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 0.72, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$45.50Nov 27$0.25$0.25$0.2562%1.00$45.25
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$53.00$54.00Nov 27$0.11$0.89$0.1118%8.09$53.11
$51.00$52.00Nov 27$0.19$0.81$0.1926%4.26$51.19
$48.00$49.00Nov 20$0.34$0.66$0.3441%1.94$48.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 14$0.29$0.21$0.29100%0.72$48.21
$50.00$49.50Oct 14$0.30$0.20$0.30100%0.67$49.70
$45.00$44.50Oct 22$0.10$0.40$0.1028%4.00$44.90
$46.50$46.00Oct 22$0.22$0.28$0.2252%1.27$46.28
$44.50$44.00Oct 30$0.11$0.39$0.1128%3.55$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.33, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.39$0.39$1.6169%0.24$48.39
$48.50$50.00Oct 26$0.21$0.21$1.2976%0.16$48.71
$46.50$47.00Oct 20$0.22$0.22$0.2852%0.79$46.72
$46.50$47.00Oct 15$0.17$0.17$0.3356%0.52$46.67
$47.00$47.50Oct 16$0.12$0.12$0.3868%0.32$47.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$43.00Oct 28$0.75$0.75$2.2556%0.33$45.25
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$46.00$44.00Oct 27$0.59$0.59$1.4156%0.42$45.41
$46.00$45.00Nov 20$0.43$0.43$0.5755%0.75$45.57
$44.00$43.00Nov 27$0.30$0.30$0.7068%0.43$43.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 14Oct 15$0.2142.0%38.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 14Oct 15$0.2141.9%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.91% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.12$0.30$0.42$46.08$46.920.91%
$46.00Oct 14$0.41$0.10$0.51$45.49$46.511.10%
$47.00Oct 14$0.02$0.71$0.73$46.27$47.731.58%
$46.50Oct 15$0.33$0.51$0.84$45.66$47.341.81%
$46.00Oct 15$0.61$0.29$0.90$45.10$46.901.94%
$47.00Oct 15$0.16$0.84$1.00$46.00$48.002.16%
$46.50Oct 16$0.46$0.63$1.09$45.41$47.592.35%
$45.50Oct 15$0.98$0.16$1.14$44.36$46.642.46%
$46.00Oct 16$0.74$0.41$1.15$44.85$47.152.48%
$47.50Oct 14$0.01$1.19$1.20$46.30$48.702.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.23%)

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$0.08$0.14$43.86$48.64
$48.00$45.00Oct 15$0.04$0.10$0.14$44.86$48.14
$47.00$46.00Oct 14$0.02$0.10$0.12$45.88$47.12
$47.50$45.00Oct 15$0.07$0.10$0.17$44.83$47.67
$48.00$44.00Oct 16$0.09$0.08$0.17$43.83$48.17
$48.50$44.50Oct 16$0.06$0.12$0.18$44.32$48.68
$48.00$44.50Oct 16$0.09$0.12$0.21$44.29$48.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.27$0.2340%1.17$44.23$50.27
44/4450/50Nov 6$0.24$0.2646%0.92$43.76$49.74
44/4449/50Nov 13$0.30$0.2034%1.50$44.20$49.30
43/4450/50Nov 13$0.23$0.2747%0.85$43.27$50.23
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
43/4449/50Nov 13$0.26$0.2441%1.08$43.24$49.26
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
42/4350/50Nov 27$0.25$0.2543%1.00$42.75$50.25
44/4450/50Nov 6$0.25$0.2542%1.00$44.25$49.75

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
$46.00$46.50$47.00Oct 14$0.19$0.3165%1.63
$46.50$47.00$47.50Oct 14$0.09$0.4135%4.56
$46.50$47.00$47.50Oct 15$0.08$0.4231%5.25
$44.00$45.00$46.00Oct 14$0.13$0.8724%6.69
$45.50$46.00$46.50Oct 15$0.09$0.4133%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.06$0.9424%15.67
$46.50$47.00$47.50Oct 14$0.07$0.4337%6.14
$46.00$46.50$47.00Oct 14$0.21$0.2966%1.38
$46.50$47.00$47.50Oct 15$0.08$0.4231%5.25
$43.00$44.00$45.00Oct 15$0.05$0.9511%19.00

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 $-0.04, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.42$1.58
$44.00$45.501:2Oct 22-$0.29$1.21
$44.00$45.001:2Oct 14-$0.28$0.72
$45.00$46.001:2Oct 21-$0.35$0.65
$46.00$46.501:2Oct 15-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.04$1.96
$55.00$52.001:2Oct 14-$2.33$0.67
$48.00$47.001:2Oct 20-$0.41$0.59
$47.50$47.001:2Oct 14-$0.23$0.27
$47.00$46.501:2Oct 15-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.73%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 27$2.190.491.5%4.73%6.20%219
$46.50Nov 27$2.420.520.4%5.22%5.61%--39
$47.50Nov 27$1.970.462.5%4.25%6.80%1083
$48.00Nov 27$1.770.423.6%3.82%7.45%--85
$49.00Nov 27$1.420.365.8%3.07%8.85%31.6K
$49.50Nov 27$1.260.346.9%2.72%9.59%1.8K4.4K
$47.00Nov 20$2.000.481.5%4.32%5.79%35310.9K
$48.00Nov 20$1.580.413.6%3.41%7.04%42326.9K
$50.00Nov 27$1.120.317.9%2.42%10.36%4181
$49.00Nov 20$1.240.355.8%2.68%8.46%26326.3K

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 44,365
Total Puts 56,078
Put/Call Ratio 1.26
Net Difference -11,713

Prior's Put/Call Breakdown

Total Calls 50,516
Total Puts 51,661
Put/Call Ratio 1.02
Net Difference -1,145

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