Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.26 -1.85%
◀ 10/14 11:15 ▶

Option Volume

Detail
ℹ
Current (10/14 11:15am) 116,472
Calls: 50,666 (44%)
Puts: 65,806 (56%)
Prior (10/13) 109,304
Calls: 54,510 (50%)
Puts: 54,794 (50%)
Current vs Prior +6.56%
Calls: -7.05% (Calls)
Puts: +20.10% (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 -71.32%
Calls: -76.78%
Puts: -64.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 11:15am) $6.63M
Calls: $2.82M (43%)
Puts: $3.81M (57%)
Prior (10/13) $6.41M
Calls: $3.64M (57%)
Puts: $2.77M (43%)
Current vs Prior +3.52%
Calls: -22.40%
Puts: +37.56%
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 -70.95%
Calls: -79.41%
Puts: -58.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:15am) 1.30
Prior (10/13) 1.01
Current vs Prior +29.21%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +47.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 11:15am) 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% | 2.92%2.92% | 4.89%2.38% | 10.81%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -31.08% | -32.08%-31.08% | -7.07%-7.07% | -1.60%-32.08% | -0.12%
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% | -24.14%-4.94% | +5.10%+7.61% | +1.21%-47.30% | -5.04%
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% | -32.08%-31.08% | -7.07%-7.07% | -1.60%-32.08% | -0.12%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 1.82%
Calls: 8.33% | 1.79%
Puts: 9.09% | 1.85%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +78.48% | -42.04%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +51.59% | -38.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 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
11:15BEARISHBEARISHBEARISH
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 454 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 201.992.00$2.000.5%3610.4810.9K
$48.00Nov 201.581.59$1.590.6%4650.4126.9K
$39.00Oct 237.357.40$7.380.7%--0.97162
$43.50Oct 162.832.85$2.840.7%--0.9375
$39.50Oct 236.856.90$6.880.7%--0.9720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 231.371.38$1.380.7%1960.601.3K
$44.00Nov 201.211.22$1.210.8%2190.3220.9K
$48.50Oct 162.272.29$2.280.9%580.932.9K
$51.00Nov 205.255.30$5.280.9%600.76269
$46.50Nov 132.012.03$2.021.0%150.49428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.080.09$0.0911.1%3.6K0.30463
$46.00Oct 140.340.37$0.368.3%2130.7066
$47.50Oct 150.060.07$0.0714.3%8860.13--
$47.00Oct 150.140.15$0.156.7%6550.241.0K
$48.00Oct 160.070.08$0.0812.5%3.8K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.090.10$0.1010.0%6.5K0.304.6K
$46.50Oct 140.310.34$0.339.1%10.4K0.704.2K
$45.00Oct 150.090.10$0.1010.0%4320.15620
$45.50Oct 150.160.17$0.175.9%4390.24--
$46.00Oct 150.290.31$0.306.7%7160.40708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 148.108.50$8.304.8%851.005
$38.00Oct 158.109.05$8.5711.1%751.0076
$39.00Oct 147.207.45$7.333.4%240.998
$39.00Oct 157.108.05$7.5812.5%20.992
$40.00Oct 146.056.50$6.287.2%10.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 141.211.35$1.2810.9%6741.001.8K
$48.00Oct 141.711.87$1.798.9%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. 480 active (total vol 113.3K, 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 140.080.09$0.0911.1%3.6K0.30463
$47.00Oct 160.240.25$0.254.0%1.9K0.3052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.310.34$0.339.1%10.4K0.704.2K
$46.00Oct 140.090.10$0.1010.0%6.5K0.304.6K
$40.00Nov 200.430.44$0.442.3%4.9K0.1339.7K
$45.00Oct 160.160.17$0.175.9%2.8K0.1942.5K
$44.00Oct 160.070.08$0.0812.5%2.7K0.0924.8K

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 18.9%, max 26.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2045.6%36.5%25.0%33522.0K
$45.50Oct 15Nov 2742.6%36.3%17.5%1510
$46.50Oct 14Nov 2740.6%35.8%13.4%3.6K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2745.6%36.0%26.5%6.6K5.5K
$45.50Oct 15Nov 2742.6%36.3%17.5%43927
$46.50Oct 14Nov 2740.6%35.8%13.4%10.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.94, avg 2.10)

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
$49.00$50.00Nov 20$0.27$0.73$0.2735%2.70$49.27
$51.00$52.00Nov 27$0.19$0.81$0.1926%4.26$51.19
$47.00$48.00Nov 20$0.41$0.59$0.4148%1.44$47.41
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$0.26$0.24$0.26100%0.92$48.24
$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
$44.50$44.00Oct 30$0.11$0.39$0.1129%3.55$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 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 15$0.16$0.16$0.3458%0.47$46.66
$46.50$47.00Oct 20$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 16$0.18$0.18$0.3256%0.56$46.68
$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$0.77$0.77$2.2355%0.35$45.23
$46.00$44.00Oct 27$0.61$0.61$1.3955%0.44$45.39
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$46.00$45.00Nov 20$0.43$0.43$0.5754%0.75$45.57
$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 $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 14Oct 15$0.2240.6%38.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 14Oct 15$0.2140.6%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.91% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.09$0.33$0.42$46.08$46.920.91%
$46.00Oct 14$0.36$0.10$0.46$45.54$46.460.99%
$47.00Oct 14$0.02$0.76$0.78$46.22$47.781.69%
$46.50Oct 15$0.31$0.54$0.85$45.65$47.351.84%
$46.00Oct 15$0.56$0.30$0.86$45.14$46.861.86%
$47.00Oct 15$0.15$0.88$1.03$45.97$48.032.23%
$46.50Oct 16$0.43$0.65$1.08$45.42$47.582.33%
$45.50Oct 15$0.93$0.17$1.10$44.40$46.602.38%
$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. 351 found (cheapest 0.17% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.05$0.08$0.13$43.87$48.63
$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
$48.00$44.00Oct 16$0.08$0.08$0.16$43.84$48.16
$47.50$45.00Oct 15$0.07$0.10$0.17$44.83$47.67
$48.50$44.50Oct 16$0.05$0.12$0.17$44.33$48.67
$46.50$46.00Oct 14$0.09$0.10$0.19$45.81$46.69
$48.00$44.50Oct 16$0.08$0.12$0.20$44.30$48.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 6$0.26$0.2442%1.08$44.24$49.76
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
43/4450/50Nov 6$0.22$0.2850%0.79$43.28$49.72
42/4350/51Nov 27$0.24$0.2645%0.92$42.76$50.74
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$0.27$0.2339%1.17$44.23$49.27
42/4350/50Nov 27$0.25$0.2543%1.00$42.75$50.25
43/4448/49Nov 6$0.25$0.2542%1.00$43.25$48.75
43/4450/50Nov 13$0.24$0.2644%0.92$43.26$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.20$0.3063%1.50
$46.50$47.00$47.50Oct 14$0.06$0.4428%7.33
$46.00$46.50$47.00Oct 15$0.09$0.4136%4.56
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$45.50$46.00$46.50Oct 19$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.07$0.9328%13.29
$46.00$46.50$47.00Oct 14$0.20$0.3063%1.50
$43.00$44.00$45.00Oct 15$0.05$0.9511%19.00
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$46.00$46.50$47.00Oct 15$0.10$0.4036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 219 found (best net $-0.11, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Oct 14-$0.11$1.89
$44.00$45.501:2Oct 22-$0.22$1.28
$44.00$45.001:2Oct 14-$0.31$0.69
$45.00$46.001:2Oct 21-$0.35$0.65
$46.00$46.501:2Oct 15-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.07$1.93
$48.00$47.001:2Oct 20-$0.46$0.54
$47.50$47.001:2Oct 14-$0.24$0.26
$46.50$46.001:2Oct 15-$0.06$0.44
$47.00$46.501:2Oct 15-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.21%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.410.510.5%5.21%5.73%--39
$47.00Nov 27$2.170.481.6%4.69%6.29%219
$47.50Nov 27$1.950.452.7%4.22%6.90%1083
$48.00Nov 27$1.750.423.8%3.78%7.54%--85
$49.00Nov 27$1.400.365.9%3.03%8.95%31.6K
$47.00Nov 20$1.990.481.6%4.30%5.90%36110.9K
$49.50Nov 27$1.250.337.0%2.70%9.71%1.8K4.4K
$48.00Nov 20$1.580.413.8%3.42%7.18%46526.9K
$50.00Nov 27$1.110.318.1%2.40%10.48%5181
$49.00Nov 20$1.230.355.9%2.66%8.58%30226.3K

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 50,666
Total Puts 65,806
Put/Call Ratio 1.30
Net Difference -15,140

Prior's Put/Call Breakdown

Total Calls 54,510
Total Puts 54,794
Put/Call Ratio 1.01
Net Difference -284

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