Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.35 -1.92%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 127,992
Calls: 85,956 (67%)
Puts: 42,036 (33%)
Prior (10/14) 43,062
Calls: 17,640 (41%)
Puts: 25,422 (59%)
Current vs Prior +197.23%
Calls: +387.28% (Calls)
Puts: +65.35% (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 -67.51%
Calls: -57.48%
Puts: -78.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $9.03M
Calls: $4.89M (54%)
Puts: $4.15M (46%)
Prior (10/14) $2.24M
Calls: $914.4K (41%)
Puts: $1.33M (59%)
Current vs Prior +302.37%
Calls: +434.46%
Puts: +211.58%
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 -60.00%
Calls: -61.00%
Puts: -58.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.49
Prior (10/14) 1.44
Current vs Prior -66.07%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -51.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:00am) 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 1.90% | 2.76%2.76% | 3.59%2.76% | 5.05%1.90% | 11.03%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -21.00% | -7.64%+140.47% | +20.44%-7.64% | +1.08%-21.00% | +1.15%
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 -15.81% | -10.64%+75.11% | +26.50%+3.55% | +5.09%-53.96% | -2.05%
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 -21.00% | -7.64%+140.47% | +20.44%-7.64% | +1.08%-21.00% | +1.15%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 3.25%
Calls: 6.00% | 2.86%
Puts: 2.78% | 3.64%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior -1.57% | +51.16%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -26.20% | +12.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 302% vs prior. Unusually high activity with volume up 197% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (85,956 calls vs 42,036 puts). P/C ratio dropping 66% - 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
10:00BULLISHBULLISHBULLISH
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 432 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 238.408.45$8.430.6%--0.9880
$45.00Oct 231.221.23$1.230.8%1110.57720
$39.50Oct 235.956.00$5.980.8%--0.9514
$40.00Oct 235.455.50$5.480.9%--0.9543
$46.00Nov 202.012.03$2.021.0%810.4821.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 235.655.70$5.680.9%--0.94143
$50.50Oct 235.155.20$5.181.0%--0.9416
$45.00Nov 201.961.98$1.971.0%2450.4516.2K
$54.00Nov 208.708.80$8.751.1%20.89321
$53.00Nov 207.807.90$7.851.3%--0.87425

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 150.060.07$0.0714.3%8430.18261
$45.50Oct 150.190.20$0.205.0%1.1K0.4158
$47.00Oct 160.050.06$0.0616.7%6580.1051.6K
$46.50Oct 160.110.12$0.128.3%7990.183.4K
$46.00Oct 160.210.23$0.229.1%4260.3023.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 150.140.16$0.1513.3%3.7K0.311.3K
$45.50Oct 150.350.36$0.362.8%1.7K0.594.3K
$44.00Oct 160.130.14$0.147.1%7380.1721.8K
$43.50Oct 160.090.10$0.1010.0%2440.1213.1K
$44.50Oct 160.210.22$0.224.5%1.7K0.2613.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 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 196.356.45$6.401.6%--1.0012
$39.00Oct 206.356.45$6.401.6%--1.0010
$38.00Oct 217.357.45$7.401.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 163.503.95$3.7312.1%711.004.4K
$49.50Oct 164.004.45$4.2210.7%--1.00905
$50.00Oct 164.554.75$4.654.3%1901.005.1K
$50.50Oct 165.055.45$5.257.6%--1.0069
$51.00Oct 165.555.95$5.757.0%--1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 119.9K, top 32.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.740.75$0.751.3%32.6K0.342.5K
$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 271.121.17$1.154.3%3.5K0.311.6K
$45.00Oct 150.480.51$0.506.0%2.3K0.6989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 203.003.10$3.053.3%7.0K0.5811.8K
$45.00Oct 160.330.35$0.345.9%4.4K0.3845.5K
$45.00Oct 150.140.16$0.1513.3%3.7K0.311.3K
$45.50Oct 150.350.36$0.362.8%1.7K0.594.3K
$44.00Oct 150.040.05$0.0520.0%1.7K0.091.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 47.6%, max 63.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2760.7%37.2%63.2%2.3K110
$45.50Oct 15Nov 2754.5%36.9%47.8%1.1K68
$46.00Oct 15Nov 2756.9%40.1%41.9%843271
$44.50Oct 16Nov 2751.5%37.4%37.5%505877
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2760.7%37.2%63.2%3.7K1.4K
$45.50Oct 15Nov 2754.5%36.9%47.8%1.7K4.4K
$46.00Oct 15Nov 2756.9%40.1%41.9%9382.9K
$44.50Oct 16Nov 2751.5%37.4%37.5%1.7K15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 1.44, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Nov 20$0.41$0.59$0.4148%1.44$46.41
$51.00$52.00Nov 20$0.13$0.87$0.1319%6.69$51.13
$49.00$50.00Nov 20$0.22$0.78$0.2229%3.55$49.22
$48.00$49.00Nov 20$0.28$0.72$0.2835%2.57$48.28
$52.00$53.00Nov 20$0.10$0.90$0.1016%9.00$52.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Oct 16$0.12$0.38$0.1238%3.17$44.88
$44.50$44.00Oct 21$0.12$0.38$0.1234%3.17$44.38
$41.00$40.00Nov 13$0.13$0.87$0.1318%6.69$40.87
$41.00$40.00Nov 6$0.11$0.89$0.1116%8.09$40.89
$45.00$44.50Oct 22$0.17$0.33$0.1743%1.94$44.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$51.00Oct 28$0.29$0.29$2.7178%0.11$48.29
$45.50$46.00Oct 16$0.20$0.20$0.3054%0.67$45.70
$45.50$46.00Oct 19$0.22$0.22$0.2853%0.79$45.72
$45.50$46.00Oct 15$0.13$0.13$0.3759%0.35$45.63
$46.00$46.50Oct 19$0.15$0.15$0.3564%0.43$46.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.42$0.42$0.5855%0.72$44.58
$44.50$44.00Nov 27$0.21$0.21$0.2959%0.72$44.29
$45.00$43.00Oct 28$0.59$0.59$1.4156%0.42$44.41
$40.00$37.00Nov 27$0.31$0.31$2.6983%0.12$39.69
$44.00$43.50Nov 13$0.18$0.18$0.3263%0.56$43.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 15Oct 16$0.2060.7%47.5%
$45.50Oct 15Oct 16$0.2254.5%45.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 15Oct 16$0.1960.7%47.5%
$45.50Oct 15Oct 16$0.1954.5%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.23% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 15$0.20$0.36$0.56$44.94$46.061.23%
$45.00Oct 15$0.50$0.15$0.65$44.35$45.651.43%
$46.00Oct 15$0.07$0.72$0.79$45.21$46.791.74%
$45.50Oct 16$0.42$0.55$0.97$44.53$46.472.14%
$45.00Oct 16$0.70$0.34$1.04$43.96$46.042.29%
$46.00Oct 16$0.22$0.86$1.08$44.92$47.082.38%
$46.50Oct 15$0.03$1.18$1.21$45.29$47.712.67%
$44.50Oct 16$1.08$0.22$1.30$43.20$45.802.87%
$45.50Oct 19$0.61$0.74$1.35$44.15$46.852.98%
$46.50Oct 16$0.12$1.25$1.37$45.13$47.873.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.18% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$44.00Oct 15$0.03$0.05$0.08$43.92$46.58
$47.50$43.00Oct 16$0.04$0.07$0.11$42.89$47.61
$46.00$44.00Oct 15$0.07$0.05$0.12$43.88$46.12
$47.00$43.00Oct 16$0.06$0.07$0.13$42.87$47.13
$47.50$43.50Oct 16$0.04$0.10$0.14$43.36$47.64
$47.00$43.50Oct 16$0.06$0.10$0.16$43.34$47.16
$47.50$44.00Oct 16$0.04$0.14$0.18$43.82$47.68
$46.50$43.00Oct 16$0.12$0.07$0.19$42.81$46.69
$47.00$44.00Oct 16$0.06$0.14$0.20$43.80$47.20
$47.50$43.00Oct 19$0.09$0.13$0.22$42.78$47.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/51Nov 27$0.27$0.2341%1.17$43.23$50.77
42/4350/51Nov 27$0.25$0.2544%1.00$42.75$50.75
43/4449/50Nov 27$0.30$0.2034%1.50$43.20$49.30
43/4448/49Nov 6$0.26$0.2442%1.08$43.24$48.76
42/4248/49Nov 13$0.25$0.2544%1.00$42.25$48.75
42/4250/50Nov 13$0.22$0.2850%0.79$42.28$49.72
42/4348/49Nov 6$0.24$0.2646%0.92$42.76$48.74
43/4448/49Nov 27$0.31$0.1931%1.63$43.19$48.81
43/4450/50Nov 13$0.25$0.2543%1.00$43.25$49.75
42/4250/51Nov 27$0.23$0.2747%0.85$42.27$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 10.54, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$41.00$44.00Oct 21$0.26$2.7427%10.54
$43.00$44.00$45.00Oct 15$0.09$0.9126%10.11
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$45.00$45.50$46.00Oct 16$0.08$0.4232%5.25
$45.50$46.00$46.50Oct 15$0.09$0.4134%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Oct 15$0.08$0.9227%11.50
$45.00$45.50$46.00Oct 15$0.15$0.3551%2.33
$45.00$45.50$46.00Oct 19$0.06$0.4423%7.33
$44.50$45.00$45.50Oct 20$0.05$0.4520%9.00
$45.50$46.00$46.50Oct 15$0.10$0.4034%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. 211 found (best net $-1.50, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$41.001:2Oct 21-$1.50$1.50
$38.00$41.001:2Oct 15-$2.27$0.73
$43.00$44.001:2Oct 15-$0.41$0.59
$45.00$46.001:2Oct 21-$0.06$0.94
$44.00$45.001:2Oct 21-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Nov 27-$0.03$2.97
$46.50$46.001:2Oct 15-$0.26$0.24
$45.50$44.501:2Oct 26-$0.32$0.68
$41.50$40.001:2Oct 27-$0.02$1.48
$45.50$45.001:2Oct 16-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.36%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Nov 27$2.430.520.3%5.36%5.69%410
$46.00Nov 27$2.190.491.4%4.83%6.26%--10
$46.50Nov 27$1.970.462.5%4.34%6.88%--40
$47.00Nov 27$1.750.423.6%3.86%7.50%324
$47.50Nov 27$1.580.404.7%3.48%8.22%--74
$48.00Nov 27$1.420.375.8%3.13%8.97%89689
$48.50Nov 27$1.260.347.0%2.78%9.72%--11
$46.00Nov 20$2.010.481.4%4.43%5.87%8121.9K
$47.00Nov 20$1.590.413.6%3.51%7.14%16611.7K
$49.00Nov 27$1.120.318.1%2.47%10.52%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 85,956
Total Puts 42,036
Put/Call Ratio 0.49
Net Difference 43,920

Prior's Put/Call Breakdown

Total Calls 17,640
Total Puts 25,422
Put/Call Ratio 1.44
Net Difference -7,782

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