Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.16 -2.35%
◀ 10/15 09:55 ▶

Option Volume

Detail
ℹ
Current (10/15 9:55am) 118,035
Calls: 79,557 (67%)
Puts: 38,478 (33%)
Prior (10/14) 35,306
Calls: 15,200 (43%)
Puts: 20,106 (57%)
Current vs Prior +234.32%
Calls: +423.40% (Calls)
Puts: +91.38% (Puts)
Prior 7-Day Total 2,757,350
Calls: 1,414,961 (51%)
Puts: 1,342,389 (49%)
Prior 7-Day Average 393,907
Calls: 202,137 (51%)
Puts: 191,769 (49%)
Current vs Prior 7-Day Avg -70.03%
Calls: -60.64%
Puts: -79.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 9:55am) $8.59M
Calls: $4.39M (51%)
Puts: $4.20M (49%)
Prior (10/14) $1.82M
Calls: $836.2K (46%)
Puts: $982.0K (54%)
Current vs Prior +372.34%
Calls: +424.44%
Puts: +327.96%
Prior 7-Day Total $158.09M
Calls: $87.71M (55%)
Puts: $70.38M (45%)
Prior 7-Day Average $22.58M
Calls: $12.53M (55%)
Puts: $10.05M (45%)
Current vs Prior 7-Day Avg -61.97%
Calls: -65.00%
Puts: -58.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:55am) 0.48
Prior (10/14) 1.32
Current vs Prior -63.44%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -51.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 9:55am) 2,413,008
Calls: 1,351,219 (56%)
Puts: 1,061,789 (44%)
Prior (10/14) 2,411,504
Calls: 1,356,431 (56%)
Puts: 1,055,073 (44%)
Current vs Prior +0.06%
Prior 7-Day Total 17,091,781
Calls: 9,700,485 (57%)
Puts: 7,391,296 (43%)
Prior 7-Day Average 2,441,683
Calls: 1,385,783 (57%)
Puts: 1,055,899 (43%)
Current vs Prior 7-Day Avg -1.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/15) | Next (10/16)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 1.97% | 2.86%2.86% | 3.70%2.86% | 5.07%1.97% | 11.05%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -17.90% | -4.29%+149.21% | +23.91%-4.29% | +1.51%-17.90% | +1.38%
Prior 7-Day Avg 2.25% | 3.08%1.57% | 2.84%2.66% | 4.81%4.12% | 11.26%
Current vs 7-Day Avg -12.51% | -7.39%+81.48% | +30.15%+7.32% | +5.53%-52.16% | -1.84%
Prior 7-Day Eod 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs 7-Day Eod -17.90% | -4.29%+149.21% | +23.91%-4.29% | +1.51%-17.90% | +1.38%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.56% | 3.84%
Calls: 5.13% | 3.28%
Puts: 6.00% | 4.41%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +24.66% | +78.60%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -6.53% | +32.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 372% vs prior. Unusually high activity with volume up 234% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (79,557 calls vs 38,478 puts). P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
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 433 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 202.973.00$2.991.0%100.619.0K
$40.50Oct 234.804.85$4.821.0%--0.93143
$37.00Nov 208.608.70$8.651.2%30.922.5K
$37.00Nov 68.408.50$8.451.2%--0.9426
$37.00Oct 308.308.40$8.351.2%--0.9623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 62.752.77$2.760.7%240.64248
$42.00Nov 200.970.98$0.981.0%900.268.7K
$54.00Nov 208.909.00$8.951.1%20.89321
$46.00Nov 202.552.58$2.571.2%3870.535.1K
$44.50Nov 131.611.63$1.621.2%420.42233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.140.16$0.1513.3%1.0K0.3358
$47.00Oct 160.050.06$0.0616.7%5790.0951.6K
$45.00Oct 150.380.40$0.395.1%2.3K0.5989
$46.50Oct 160.090.10$0.1010.0%7660.153.4K
$46.00Oct 160.180.19$0.195.3%2440.2623.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 150.050.06$0.0616.7%1.6K0.111.2K
$45.00Oct 150.220.23$0.234.3%3.5K0.411.3K
$45.50Oct 150.480.51$0.506.0%1.6K0.674.3K
$43.00Oct 160.070.08$0.0812.5%740.0914.9K
$43.50Oct 160.110.12$0.128.3%1360.1413.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 156.158.70$7.4334.3%--1.0076
$41.00Oct 154.055.65$4.8533.0%--1.00153
$39.00Oct 196.156.30$6.232.4%--1.0012
$38.00Oct 217.157.30$7.232.1%--1.0018
$38.00Oct 227.207.30$7.251.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 163.403.90$3.6513.7%711.004.4K
$49.50Oct 163.904.40$4.1512.0%--1.00905
$50.00Oct 164.504.90$4.708.5%1711.005.1K
$50.50Oct 164.955.40$5.188.7%--1.0069
$51.00Oct 165.455.90$5.687.9%--1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 110.0K, top 32.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.690.70$0.701.4%32.5K0.322.5K
$48.00Oct 160.020.03$0.0333.3%5.9K0.0457.3K
$49.00Oct 160.010.02$0.0250.0%5.8K0.0238.6K
$49.00Nov 271.071.12$1.104.5%3.5K0.301.6K
$45.00Oct 150.380.40$0.395.1%2.3K0.5989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 203.153.20$3.181.6%6.7K0.6011.8K
$45.00Oct 150.220.23$0.234.3%3.5K0.411.3K
$45.00Oct 160.420.44$0.434.7%2.6K0.4445.5K
$44.50Oct 160.260.28$0.277.4%1.6K0.3013.9K
$37.00Nov 200.290.30$0.303.3%1.6K0.0922.0K

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 51.9%, max 70.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2762.0%36.9%68.1%2.3K110
$45.50Oct 15Nov 2760.3%40.3%49.7%1.0K68
$44.50Oct 16Nov 2751.1%37.2%37.5%504877
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2762.9%36.9%70.5%3.5K1.4K
$45.50Oct 15Nov 2759.5%40.3%47.8%1.6K4.4K
$44.50Oct 16Nov 2751.1%37.2%37.5%1.6K15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.56, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Nov 20$0.26$0.74$0.2634%2.85$48.26
$51.00$52.00Nov 20$0.12$0.88$0.1219%7.33$51.12
$47.50$48.00Nov 27$0.15$0.35$0.1538%2.33$47.65
$49.00$50.00Nov 20$0.21$0.79$0.2128%3.76$49.21
$45.00$46.00Nov 13$0.47$0.53$0.4754%1.13$45.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 16$0.32$0.18$0.3295%0.56$48.18
$46.00$45.50Oct 16$0.32$0.18$0.3274%0.56$45.68
$46.00$45.50Oct 20$0.28$0.22$0.2866%0.79$45.72
$44.50$44.00Oct 19$0.12$0.38$0.1235%3.17$44.38
$45.00$44.50Oct 21$0.18$0.32$0.1846%1.78$44.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$51.00Oct 28$0.26$0.26$2.7480%0.09$48.26
$45.50$46.00Oct 19$0.20$0.20$0.3057%0.67$45.70
$45.50$46.00Oct 16$0.16$0.16$0.3460%0.47$45.66
$47.00$47.50Oct 22$0.10$0.10$0.4077%0.25$47.10
$45.50$46.00Oct 20$0.20$0.20$0.3056%0.67$45.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$37.00Nov 27$0.33$0.33$2.6782%0.12$39.67
$45.00$44.00Nov 20$0.44$0.44$0.5654%0.79$44.56
$45.00$43.00Oct 28$0.64$0.64$1.3654%0.47$44.36
$44.00$43.00Nov 20$0.36$0.36$0.6461%0.56$43.64
$44.00$43.50Nov 27$0.20$0.20$0.3061%0.67$43.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 15Oct 16$0.2262.0%48.2%
$44.50Oct 16Oct 19$0.1851.1%37.5%
$45.50Oct 15Oct 16$0.2060.3%46.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 15Oct 16$0.2062.9%48.2%
$44.50Oct 16Oct 19$0.1751.1%37.7%
$45.50Oct 15Oct 16$0.1859.5%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.37% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Oct 15$0.39$0.23$0.62$44.38$45.621.37%
$45.50Oct 15$0.15$0.50$0.65$44.85$46.151.44%
$46.00Oct 15$0.05$0.88$0.93$45.07$46.932.06%
$45.50Oct 16$0.35$0.68$1.03$44.47$46.532.28%
$45.00Oct 16$0.61$0.43$1.04$43.96$46.042.30%
$46.00Oct 16$0.19$1.00$1.19$44.81$47.192.64%
$44.50Oct 16$0.95$0.27$1.22$43.28$45.722.70%
$44.00Oct 15$1.21$0.06$1.27$42.73$45.272.81%
$46.50Oct 15$0.03$1.36$1.39$45.11$47.893.08%
$45.50Oct 19$0.55$0.86$1.41$44.09$46.913.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.20% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$44.00Oct 15$0.03$0.06$0.09$43.91$46.59
$46.00$44.00Oct 15$0.05$0.06$0.11$43.89$46.11
$47.50$43.00Oct 16$0.04$0.08$0.12$42.88$47.62
$47.00$43.00Oct 16$0.06$0.08$0.14$42.86$47.14
$47.50$43.50Oct 16$0.04$0.12$0.16$43.34$47.66
$47.00$43.50Oct 16$0.06$0.12$0.18$43.32$47.18
$46.50$43.00Oct 16$0.10$0.08$0.18$42.82$46.68
$46.50$43.50Oct 16$0.10$0.12$0.22$43.28$46.72
$47.50$44.00Oct 16$0.04$0.18$0.22$43.78$47.72
$45.50$44.00Oct 15$0.15$0.06$0.21$43.79$45.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/49Nov 13$0.25$0.2544%1.00$42.25$48.75
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
42/4349/50Nov 27$0.28$0.2237%1.27$42.72$49.28
42/4248/48Nov 13$0.26$0.2441%1.08$42.24$48.26
42/4348/49Nov 13$0.26$0.2441%1.08$42.74$48.76
42/4250/50Nov 27$0.25$0.2543%1.00$42.25$49.75
42/4348/49Nov 27$0.29$0.2134%1.38$42.71$48.79
43/4448/48Nov 6$0.27$0.2338%1.17$43.23$48.27
42/4249/50Nov 27$0.26$0.2440%1.08$42.24$49.26
43/4447/48Oct 30$0.27$0.2338%1.17$43.23$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 9.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$41.00$44.00Oct 21$0.28$2.7230%9.71
$43.00$44.00$45.00Oct 15$0.16$0.8436%5.25
$41.00$42.00$43.00Nov 20$0.05$0.9511%19.00
$45.00$45.50$46.00Oct 15$0.14$0.3646%2.57
$44.50$45.00$45.50Oct 16$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 15$0.14$0.8636%6.14
$45.00$45.50$46.00Oct 15$0.11$0.3946%3.55
$45.00$45.50$46.00Oct 16$0.07$0.4331%6.14
$44.50$45.00$45.50Oct 19$0.06$0.4422%7.33
$45.00$45.50$46.00Oct 19$0.06$0.4422%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 211 found (best net $-1.37, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$41.001:2Oct 21-$1.37$1.63
$38.00$41.001:2Oct 15-$2.27$0.73
$43.00$44.001:2Oct 15-$0.23$0.77
$45.00$46.001:2Oct 21-$0.05$0.95
$44.00$45.001:2Oct 21-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Nov 27-$0.01$2.99
$46.00$45.501:2Oct 15-$0.12$0.38
$41.50$40.001:2Oct 27-$0.02$1.48
$45.50$44.501:2Oct 26-$0.37$0.63
$45.50$45.001:2Oct 16-$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 5.16%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Nov 27$2.330.510.8%5.16%5.91%410
$46.00Nov 27$2.100.481.9%4.65%6.51%--10
$46.50Nov 27$1.880.453.0%4.16%7.13%--40
$47.00Nov 27$1.690.414.1%3.74%7.82%324
$47.50Nov 27$1.510.385.2%3.34%8.53%--74
$48.00Nov 27$1.350.356.3%2.99%9.28%89089
$46.00Nov 20$1.920.471.9%4.25%6.11%8021.9K
$48.50Nov 27$1.200.337.4%2.66%10.05%--11
$47.00Nov 20$1.520.404.1%3.37%7.44%15111.7K
$49.00Nov 27$1.070.308.5%2.37%10.87%3.5K1.6K

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 79,557
Total Puts 38,478
Put/Call Ratio 0.48
Net Difference 41,079

Prior's Put/Call Breakdown

Total Calls 15,200
Total Puts 20,106
Put/Call Ratio 1.32
Net Difference -4,906

Prior 7-Day Put/Call Summary

Total Calls 1,414,961
Total Puts 1,342,389
Average Put/Call Ratio 1.01
Ratio Trend Falling

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