Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.22 -1.93%
◀ 10/14 11:10 ▶

Option Volume

Detail
ℹ
Current (10/14 11:10am) 109,477
Calls: 49,037 (45%)
Puts: 60,440 (55%)
Prior (10/13) 106,754
Calls: 53,424 (50%)
Puts: 53,330 (50%)
Current vs Prior +2.55%
Calls: -8.21% (Calls)
Puts: +13.33% (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 -73.04%
Calls: -77.53%
Puts: -67.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:10am) $6.41M
Calls: $2.72M (43%)
Puts: $3.69M (57%)
Prior (10/13) $6.29M
Calls: $3.49M (55%)
Puts: $2.81M (45%)
Current vs Prior +1.86%
Calls: -21.86%
Puts: +31.33%
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 -71.92%
Calls: -80.13%
Puts: -59.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:10am) 1.23
Prior (10/13) 1.00
Current vs Prior +23.47%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +40.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:10am) 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% | 2.38%1.49% | 2.94%2.94% | 4.91%2.38% | 10.77%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -31.02% | -32.02%-31.02% | -6.30%-6.30% | -1.08%-32.02% | -0.43%
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 -34.28% | -24.08%-4.86% | +5.96%+8.50% | +1.75%-47.25% | -5.34%
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 -31.02% | -32.02%-31.02% | -6.30%-6.30% | -1.08%-32.02% | -0.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.20% | 3.63%
Calls: 6.06% | 3.70%
Puts: 8.33% | 3.57%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +47.54% | +15.61%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +25.31% | +22.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 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
11:10BEARISHBEARISHBEARISH
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 464 of results (avg 3.2%, 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
$43.50Oct 162.792.81$2.800.7%--0.9375
$39.50Oct 236.806.85$6.820.7%--0.9720
$40.00Oct 236.306.35$6.320.8%50.9649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.571.58$1.580.6%2160.3916.2K
$53.00Nov 207.007.05$7.030.7%--0.85425
$47.00Nov 202.522.54$2.530.8%5860.5312.6K
$44.00Nov 201.211.22$1.210.8%2180.3220.9K
$48.50Oct 162.312.33$2.320.9%550.932.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.070.08$0.0812.5%3.6K0.27463
$46.00Oct 140.320.34$0.336.1%2130.6666
$47.50Oct 150.060.07$0.0714.3%8860.12--
$47.00Oct 150.130.14$0.147.1%6550.231.0K
$48.00Oct 160.070.08$0.0812.5%3.8K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.110.12$0.128.3%6.5K0.344.6K
$46.50Oct 140.340.37$0.368.3%10.4K0.734.2K
$45.00Oct 150.100.11$0.119.1%4320.16620
$45.50Oct 150.170.18$0.185.6%4390.26--
$46.00Oct 150.310.32$0.323.1%7160.42708

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
$38.00Oct 158.109.05$8.5711.1%751.0076
$39.00Oct 157.108.05$7.5812.5%21.002
$41.00Oct 155.155.90$5.5313.6%--1.00153
$37.00Oct 149.109.50$9.304.3%651.002
$38.00Oct 148.108.50$8.304.8%851.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 141.261.35$1.316.9%6731.001.8K
$48.00Oct 141.751.87$1.816.6%31.00837
$48.50Oct 141.552.55$2.0548.8%31.001.0K
$49.00Oct 142.582.87$2.7310.6%181.0049
$49.50Oct 143.003.55$3.2816.8%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 107.0K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.010.02$0.0250.0%5.3K0.07818
$47.50Oct 140.000.01$0.01100.0%3.9K0.025.7K
$48.00Oct 160.070.08$0.0812.5%3.8K0.1157.8K
$46.50Oct 140.070.08$0.0812.5%3.6K0.27463
$47.00Oct 160.230.24$0.244.2%1.9K0.2952.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.340.37$0.368.3%10.4K0.734.2K
$46.00Oct 140.110.12$0.128.3%6.5K0.344.6K
$45.00Oct 160.170.18$0.185.6%2.8K0.2142.5K
$44.00Oct 160.080.09$0.0911.1%2.3K0.1024.8K
$45.50Oct 230.670.68$0.681.5%2.0K0.38836

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 16.1%, max 27.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2045.7%36.4%25.8%33522.0K
$45.50Oct 15Nov 2741.8%36.2%15.4%1410
$46.50Oct 14Nov 2741.7%39.2%6.5%3.6K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2745.7%35.9%27.2%6.5K5.5K
$45.50Oct 15Nov 2741.8%36.2%15.4%43927
$46.50Oct 14Nov 2741.7%39.2%6.5%10.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.94, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$53.00$54.00Nov 27$0.11$0.89$0.1117%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$0.2734%2.70$49.27
$51.00$52.00Nov 27$0.19$0.81$0.1925%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$0.24$0.26$0.24100%1.08$48.26
$46.50$46.00Oct 14$0.24$0.26$0.2473%1.08$46.26
$45.50$45.00Oct 22$0.14$0.36$0.1437%2.57$45.36
$46.00$45.50Oct 19$0.17$0.33$0.1744%1.94$45.83

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$50.00Oct 28$0.35$0.35$1.6570%0.21$48.35
$46.50$47.00Oct 15$0.15$0.15$0.3561%0.43$46.65
$46.50$47.00Oct 16$0.18$0.18$0.3258%0.56$46.68
$47.00$48.00Oct 28$0.35$0.35$0.6558%0.54$47.35
$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
$45.00$44.00Nov 20$0.37$0.37$0.6361%0.59$44.63
$46.00$44.00Oct 27$0.61$0.61$1.3954%0.44$45.39
$44.00$43.00Nov 27$0.30$0.30$0.7067%0.43$43.70
$45.50$45.00Nov 13$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 $0.21, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2145.7%39.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2045.7%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.95% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.08$0.36$0.44$46.06$46.940.95%
$46.00Oct 14$0.33$0.12$0.45$45.55$46.450.97%
$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$0.54$0.32$0.86$45.14$46.861.86%
$47.00Oct 15$0.14$0.91$1.05$45.95$48.052.27%
$45.50Oct 15$0.90$0.18$1.08$44.42$46.582.34%
$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$0.24$1.00$1.24$45.76$48.242.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.20%)

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
$46.50$45.00Oct 14$0.08$0.03$0.11$44.89$46.61
$48.50$44.00Oct 16$0.05$0.09$0.14$43.86$48.64
$48.00$45.00Oct 15$0.04$0.11$0.15$44.85$48.15
$48.00$44.00Oct 16$0.08$0.09$0.17$43.83$48.17
$48.50$44.50Oct 16$0.05$0.12$0.17$44.33$48.67
$47.50$45.00Oct 15$0.07$0.11$0.18$44.82$47.68
$47.00$46.00Oct 14$0.02$0.12$0.14$45.86$47.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
44/4448/49Nov 6$0.27$0.2339%1.17$43.73$48.77
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
43/4448/49Nov 6$0.25$0.2543%1.00$43.25$48.75
43/4449/50Nov 6$0.23$0.2746%0.85$43.27$49.23
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74
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
44/4449/50Nov 13$0.27$0.2338%1.17$43.73$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.09$0.9131%10.11
$46.00$46.50$47.00Oct 14$0.19$0.3160%1.63
$49.00$50.00$51.00Nov 20$0.05$0.9511%19.00
$46.00$46.50$47.00Oct 15$0.10$0.4035%4.00
$45.00$45.50$46.00Oct 15$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.08$0.9231%11.50
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$46.00$46.50$47.00Oct 19$0.05$0.4522%9.00
$46.00$46.50$47.00Oct 14$0.20$0.3059%1.50
$46.50$47.00$47.50Oct 14$0.07$0.4327%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. 230 found (best net $-0.09, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.09$1.91
$44.00$45.501:2Oct 22-$0.22$1.28
$44.00$45.001:2Oct 14-$0.24$0.76
$45.00$46.001:2Oct 21-$0.35$0.65
$45.50$46.001:2Oct 15-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.15$1.85
$55.00$52.001:2Oct 14-$2.39$0.61
$48.00$47.001:2Oct 20-$0.45$0.55
$47.50$47.001:2Oct 14-$0.29$0.21
$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 5.15%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.380.510.6%5.15%5.76%--39
$47.00Nov 27$2.140.481.7%4.63%6.32%219
$47.50Nov 27$1.930.452.8%4.18%6.95%1083
$48.00Nov 27$1.730.423.9%3.74%7.59%--85
$49.00Nov 27$1.380.366.0%2.99%9.00%31.6K
$47.00Nov 20$1.960.471.7%4.24%5.93%36010.9K
$49.50Nov 27$1.230.337.1%2.66%9.76%1.8K4.4K
$48.00Nov 20$1.550.413.9%3.35%7.20%46526.9K
$50.00Nov 27$1.100.308.2%2.38%10.56%4181
$50.50Nov 27$0.980.289.3%2.12%11.38%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 49,037
Total Puts 60,440
Put/Call Ratio 1.23
Net Difference -11,403

Prior's Put/Call Breakdown

Total Calls 53,424
Total Puts 53,330
Put/Call Ratio 1.00
Net Difference 94

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