Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.27 -1.84%
◀ 10/14 11:05 ▶

Option Volume

Detail
ℹ
Current (10/14 11:05am) 102,733
Calls: 45,495 (44%)
Puts: 57,238 (56%)
Prior (10/13) 104,901
Calls: 52,108 (50%)
Puts: 52,793 (50%)
Current vs Prior -2.07%
Calls: -12.69% (Calls)
Puts: +8.42% (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 -74.70%
Calls: -79.15%
Puts: -69.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:05am) $6.13M
Calls: $2.68M (44%)
Puts: $3.45M (56%)
Prior (10/13) $6.20M
Calls: $3.47M (56%)
Puts: $2.73M (44%)
Current vs Prior -1.22%
Calls: -22.80%
Puts: +26.18%
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 -73.15%
Calls: -80.46%
Puts: -62.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:05am) 1.26
Prior (10/13) 1.01
Current vs Prior +24.18%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +42.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:05am) 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 1.49% | 2.40%1.49% | 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 -31.08% | -31.46%-31.08% | -6.38%-6.38% | -1.17%-31.46% | -0.32%
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 -34.34% | -23.45%-4.94% | +5.87%+8.41% | +1.66%-46.82% | -5.23%
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 -31.08% | -31.46%-31.08% | -6.38%-6.38% | -1.17%-31.46% | -0.32%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.81% | 2.68%
Calls: 5.56% | 3.51%
Puts: 6.06% | 1.85%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +19.06% | -14.65%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +1.12% | -9.20%
Liquidity Good
+
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
11:05BEARISHBEARISHBEARISH
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 453 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 202.472.48$2.480.4%1200.5521.9K
$47.00Nov 201.981.99$1.990.5%3530.4810.9K
$47.00Nov 131.731.74$1.740.6%390.47273
$48.00Nov 201.571.58$1.580.6%4650.4126.9K
$39.00Oct 237.357.40$7.380.7%--0.97162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.502.52$2.510.8%5810.5212.6K
$44.00Nov 201.201.21$1.210.8%2150.3120.9K
$48.50Oct 162.272.29$2.280.9%250.922.9K
$46.50Oct 231.091.10$1.100.9%2350.521.6K
$51.00Nov 205.255.30$5.280.9%600.76269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 238 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.090.10$0.1010.0%2.4K0.31463
$46.00Oct 140.350.37$0.365.6%590.6966
$47.50Oct 150.060.07$0.0714.3%8860.13--
$47.00Oct 150.140.15$0.156.7%6230.241.0K
$46.50Oct 150.290.31$0.306.7%1380.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.100.11$0.119.1%6.1K0.304.6K
$46.50Oct 140.320.34$0.336.1%10.3K0.694.2K
$45.00Oct 150.090.10$0.1010.0%4320.15620
$45.50Oct 150.160.17$0.175.9%3810.24--
$46.00Oct 150.300.31$0.313.2%7120.40708

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
$38.00Oct 148.158.50$8.324.2%851.005
$39.00Oct 147.207.55$7.384.7%241.008
$40.00Oct 146.156.65$6.407.8%11.002
$41.00Oct 145.155.45$5.305.7%--1.0061
$42.00Oct 144.154.60$4.3810.3%911.0094
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 164.905.55$5.2312.4%--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 100.2K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.010.02$0.0250.0%5.3K0.07818
$47.50Oct 140.000.01$0.01100.0%3.8K0.025.7K
$46.50Oct 140.090.10$0.1010.0%2.4K0.31463
$48.00Oct 160.080.09$0.0911.1%2.1K0.1257.8K
$47.00Oct 160.240.25$0.254.0%1.9K0.3052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.320.34$0.336.1%10.3K0.694.2K
$46.00Oct 140.100.11$0.119.1%6.1K0.304.6K
$44.00Oct 160.070.08$0.0812.5%2.3K0.0924.8K
$45.50Oct 230.660.67$0.671.5%2.0K0.37836
$47.00Oct 140.750.77$0.762.6%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 22.2%, max 32.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2047.7%36.3%31.2%17922.0K
$46.50Oct 14Nov 2742.0%35.7%17.6%2.4K502
$45.50Oct 15Nov 2742.3%36.2%17.0%1410
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2747.7%35.9%32.7%6.2K5.5K
$46.50Oct 14Nov 2742.0%35.7%17.6%10.3K5.2K
$45.50Oct 15Nov 2742.3%36.2%17.0%38127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.79, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$45.00$46.00Nov 20$0.55$0.45$0.5562%0.82$45.55
$49.00$50.00Nov 20$0.27$0.73$0.2734%2.70$49.27
$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$0.28$0.22$0.2899%0.79$48.22
$50.00$49.50Oct 14$0.30$0.20$0.3099%0.67$49.70
$40.00$38.00Nov 27$0.17$1.83$0.1714%10.76$39.83
$41.00$40.00Nov 20$0.11$0.89$0.1116%8.09$40.89
$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. 121 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.37$0.37$1.6369%0.23$48.37
$46.50$47.00Oct 16$0.19$0.19$0.3156%0.61$46.69
$46.50$47.00Oct 22$0.22$0.22$0.2853%0.79$46.72
$47.00$47.50Oct 20$0.16$0.16$0.3463%0.47$47.16
$46.50$47.00Oct 19$0.20$0.20$0.3054%0.67$46.70
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$0.61$0.61$1.3955%0.44$45.39
$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
$46.00$45.50Nov 13$0.23$0.23$0.2754%0.85$45.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2147.7%39.4%
$46.50Oct 14Oct 15$0.2042.0%38.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2047.7%39.4%
$46.50Oct 14Oct 15$0.2142.0%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.93% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.10$0.33$0.43$46.07$46.930.93%
$46.00Oct 14$0.36$0.11$0.47$45.53$46.471.02%
$47.00Oct 14$0.02$0.76$0.78$46.22$47.781.69%
$46.50Oct 15$0.30$0.54$0.84$45.66$47.341.82%
$46.00Oct 15$0.57$0.31$0.88$45.12$46.881.90%
$47.00Oct 15$0.15$0.88$1.03$45.97$48.032.23%
$45.50Oct 15$0.93$0.17$1.10$44.40$46.602.38%
$46.50Oct 16$0.44$0.66$1.10$45.40$47.602.38%
$46.00Oct 16$0.70$0.42$1.12$44.88$47.122.42%
$47.00Oct 16$0.25$0.97$1.22$45.78$48.222.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.21%)

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$0.11$0.13$45.87$47.13
$46.50$45.00Oct 14$0.10$0.03$0.13$44.87$46.63
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 0.92, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 6$0.24$0.2646%0.92$43.76$49.74
44/4450/50Nov 13$0.28$0.2238%1.27$44.22$49.78
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
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
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74
44/4450/50Nov 6$0.25$0.2542%1.00$44.25$49.75
44/4449/50Nov 13$0.29$0.2134%1.38$44.21$49.29
42/4250/51Nov 27$0.22$0.2848%0.79$42.28$50.72
44/4548/48Oct 30$0.29$0.2134%1.38$44.71$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.18$0.3262%1.78
$45.00$46.00$47.00Nov 20$0.06$0.9414%15.67
$46.50$47.00$47.50Oct 14$0.07$0.4329%6.14
$46.50$47.00$47.50Oct 15$0.07$0.4329%6.14
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.07$0.9328%13.29
$46.50$47.00$47.50Oct 14$0.06$0.4429%7.33
$46.00$46.50$47.00Oct 14$0.21$0.2962%1.38
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
$46.00$46.50$47.00Oct 16$0.07$0.4328%6.14

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 $-0.11, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.38$1.62
$44.00$45.501:2Oct 22-$0.24$1.26
$44.00$45.001:2Oct 14-$0.18$0.82
$45.00$46.001:2Oct 21-$0.34$0.66
$45.50$46.001:2Oct 15-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.11$1.89
$55.00$52.001:2Oct 14-$2.33$0.67
$48.00$47.001:2Oct 20-$0.46$0.54
$47.50$47.001:2Oct 14-$0.27$0.23
$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. 132 found (best yield 5.21%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.410.510.5%5.21%5.71%--39
$47.00Nov 27$2.170.481.6%4.69%6.27%219
$47.50Nov 27$1.950.452.7%4.21%6.87%1083
$48.00Nov 27$1.750.423.7%3.78%7.52%--85
$49.00Nov 27$1.400.365.9%3.03%8.93%31.6K
$47.00Nov 20$1.980.481.6%4.28%5.86%35310.9K
$49.50Nov 27$1.250.337.0%2.70%9.68%1.8K4.4K
$48.00Nov 20$1.570.413.7%3.39%7.13%46526.9K
$50.00Nov 27$1.120.318.1%2.42%10.48%4181
$50.50Nov 27$0.990.289.1%2.14%11.28%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 45,495
Total Puts 57,238
Put/Call Ratio 1.26
Net Difference -11,743

Prior's Put/Call Breakdown

Total Calls 52,108
Total Puts 52,793
Put/Call Ratio 1.01
Net Difference -685

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