Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.54 -1.51%
◀ 10/15 10:05 ▶

Option Volume

Detail
ℹ
Current (10/15 10:05am) 139,292
Calls: 94,993 (68%)
Puts: 44,299 (32%)
Prior (10/14) 51,425
Calls: 20,182 (39%)
Puts: 31,243 (61%)
Current vs Prior +170.86%
Calls: +370.68% (Calls)
Puts: +41.79% (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 -64.64%
Calls: -53.01%
Puts: -76.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:05am) $10.02M
Calls: $6.04M (60%)
Puts: $3.98M (40%)
Prior (10/14) $2.72M
Calls: $1.11M (41%)
Puts: $1.60M (59%)
Current vs Prior +268.81%
Calls: +441.99%
Puts: +148.35%
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 -55.63%
Calls: -51.80%
Puts: -60.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:05am) 0.47
Prior (10/14) 1.55
Current vs Prior -69.88%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -53.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:05am) 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 1.80% | 2.68%2.68% | 3.47%2.68% | 4.92%1.80% | 10.98%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -24.99% | -10.24%+133.73% | +16.25%-10.23% | -1.54%-24.99% | +0.73%
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 -20.06% | -13.15%+70.20% | +22.11%+0.65% | +2.37%-56.29% | -2.46%
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 -24.99% | -10.24%+133.73% | +16.25%-10.23% | -1.54%-24.99% | +0.73%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.49% | 2.69%
Calls: 3.57% | 4.00%
Puts: 7.41% | 1.39%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +23.09% | +25.12%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -7.71% | -7.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($6.04M). Massive premium surge with dollar volume up 269% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (94,993 calls vs 44,299 puts).

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
10:05BULLISHBULLISHBULLISH
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 440 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 238.608.65$8.630.6%--0.9880
$40.00Oct 235.655.70$5.680.9%--0.9543
$37.00Nov 208.959.05$9.001.1%30.922.5K
$45.00Nov 202.612.64$2.631.1%770.5727.5K
$43.00Oct 162.602.63$2.621.1%250.9313.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 235.455.50$5.480.9%--0.94143
$47.00Nov 202.912.94$2.931.0%7.1K0.5711.8K
$49.00Nov 204.254.30$4.281.2%140.701.5K
$48.00Oct 162.462.49$2.481.2%140.958.6K
$46.00Nov 202.352.38$2.371.3%4390.515.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 150.080.09$0.0911.1%1.0K0.23261
$45.50Oct 150.270.28$0.283.6%1.2K0.5358
$47.00Oct 160.060.07$0.0714.3%7010.1251.6K
$46.50Oct 160.130.14$0.147.1%8130.213.4K
$46.00Oct 160.270.28$0.283.6%5290.3623.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 150.090.10$0.1010.0%3.8K0.231.3K
$45.50Oct 150.230.24$0.244.2%1.8K0.474.3K
$46.00Oct 150.520.56$0.547.4%9420.772.0K
$44.00Oct 160.100.11$0.119.1%8490.1421.8K
$44.50Oct 160.160.17$0.175.9%1.7K0.2113.9K

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
$38.00Oct 227.557.70$7.632.0%--1.0018
$37.00Oct 168.208.65$8.435.3%--0.995.3K
$38.00Oct 167.507.65$7.582.0%250.9916.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 163.403.75$3.589.8%711.004.4K
$49.50Oct 163.904.25$4.088.6%--1.00905
$50.00Oct 164.404.65$4.535.5%2011.005.1K
$50.50Oct 164.905.25$5.086.9%--1.0069
$51.00Oct 165.405.75$5.586.3%--1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 127.8K, top 32.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.790.81$0.802.5%32.8K0.352.5K
$48.00Oct 160.020.03$0.0333.3%6.0K0.0457.3K
$49.00Oct 160.010.02$0.0250.0%5.8K0.0238.6K
$49.00Nov 271.171.21$1.193.4%5.2K0.321.6K
$45.00Oct 150.620.66$0.646.3%2.3K0.7889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.912.94$2.931.0%7.1K0.5711.8K
$45.00Oct 160.260.27$0.273.7%4.4K0.3245.5K
$45.00Oct 150.090.10$0.1010.0%3.8K0.231.3K
$45.50Oct 150.230.24$0.244.2%1.8K0.474.3K
$44.00Oct 150.030.04$0.0425.0%1.8K0.071.2K

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 42.7%, max 62.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2760.1%37.1%62.0%2.3K110
$45.50Oct 15Nov 2752.8%36.8%43.3%1.2K68
$44.50Oct 16Nov 2750.9%37.4%35.9%505877
$46.00Oct 15Nov 2751.9%40.0%29.7%1.0K271
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 15Nov 2760.1%37.1%62.0%3.8K1.4K
$45.50Oct 15Nov 2752.8%36.8%43.3%1.9K4.4K
$44.50Oct 16Nov 2750.9%37.4%35.9%1.7K15.7K
$46.00Oct 15Nov 2751.9%40.0%29.7%9432.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 6.69, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Nov 20$0.13$0.87$0.1320%6.69$51.13
$47.00$48.00Nov 20$0.35$0.65$0.3543%1.86$47.35
$49.00$50.00Nov 20$0.23$0.77$0.2330%3.35$49.23
$52.00$53.00Nov 20$0.11$0.89$0.1116%8.09$52.11
$47.50$48.00Nov 27$0.17$0.33$0.1741%1.94$47.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Oct 22$0.11$0.39$0.1132%3.55$44.39
$46.00$45.50Oct 15$0.30$0.20$0.3077%0.67$45.70
$43.00$42.00Oct 29$0.14$0.86$0.1422%6.14$42.86
$48.00$47.50Nov 13$0.30$0.20$0.3066%0.67$47.70
$44.50$44.00Oct 23$0.12$0.38$0.1233%3.17$44.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$51.00Oct 28$0.31$0.31$2.6977%0.12$48.31
$46.00$46.50Oct 16$0.14$0.14$0.3664%0.39$46.14
$46.00$46.50Oct 19$0.17$0.17$0.3360%0.52$46.17
$46.00$46.50Oct 26$0.21$0.21$0.2955%0.72$46.21
$46.00$46.50Oct 20$0.18$0.18$0.3259%0.56$46.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.55$0.55$1.4558%0.38$44.45
$44.00$43.00Nov 20$0.34$0.34$0.6664%0.52$43.66
$44.00$43.50Nov 27$0.19$0.19$0.3163%0.61$43.81
$45.50$45.00Nov 27$0.24$0.24$0.2653%0.92$45.26
$45.00$44.00Nov 20$0.40$0.40$0.6056%0.67$44.60

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
$45.50Oct 15Oct 16$0.2252.8%44.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 15Oct 16$0.2152.8%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.14% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 15$0.28$0.24$0.52$44.98$46.021.14%
$46.00Oct 15$0.09$0.54$0.63$45.37$46.631.38%
$45.00Oct 15$0.64$0.10$0.74$44.26$45.741.62%
$45.50Oct 16$0.50$0.45$0.95$44.55$46.452.09%
$46.00Oct 16$0.28$0.72$1.00$45.00$47.002.20%
$46.50Oct 15$0.03$0.99$1.02$45.48$47.522.24%
$45.00Oct 16$0.83$0.27$1.10$43.90$46.102.42%
$46.50Oct 16$0.14$1.08$1.22$45.28$47.722.68%
$45.50Oct 19$0.69$0.63$1.32$44.18$46.822.90%
$46.00Oct 19$0.45$0.89$1.34$44.66$47.342.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.15% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$44.00Oct 15$0.03$0.04$0.07$43.93$46.57
$47.50$43.50Oct 16$0.04$0.08$0.12$43.38$47.62
$47.00$43.50Oct 16$0.07$0.08$0.15$43.35$47.15
$46.50$45.00Oct 15$0.03$0.10$0.13$44.87$46.63
$46.00$44.00Oct 15$0.09$0.04$0.13$43.87$46.13
$47.50$44.00Oct 16$0.04$0.11$0.15$43.85$47.65
$47.00$44.00Oct 16$0.07$0.11$0.18$43.82$47.18
$46.00$45.00Oct 15$0.09$0.10$0.19$44.81$46.19
$48.00$43.50Oct 19$0.06$0.15$0.21$43.29$48.21
$47.50$44.50Oct 16$0.04$0.17$0.21$44.29$47.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Nov 6$0.30$0.2035%1.50$43.70$48.30
43/4448/48Nov 13$0.30$0.2034%1.50$43.20$48.30
43/4448/49Nov 13$0.28$0.2238%1.27$43.22$48.78
42/4248/49Nov 27$0.28$0.2237%1.27$42.22$48.78
43/4448/49Nov 27$0.31$0.1931%1.63$43.19$48.81
43/4450/50Nov 27$0.28$0.2237%1.27$43.22$49.78
43/4449/50Nov 13$0.26$0.2441%1.08$43.24$49.26
42/4250/50Nov 27$0.25$0.2543%1.00$42.25$49.75
43/4448/48Nov 6$0.27$0.2339%1.17$43.23$48.27
42/4248/48Nov 13$0.26$0.2441%1.08$42.24$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$41.00$44.00Oct 21$0.21$2.7922%13.29
$45.00$46.00$47.00Nov 20$0.06$0.9414%15.67
$45.00$45.50$46.00Oct 15$0.17$0.3354%1.94
$45.50$46.00$46.50Oct 16$0.08$0.4231%5.25
$45.50$46.00$46.50Oct 15$0.13$0.3744%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 15$0.16$0.3454%2.12
$47.00$48.00$49.00Nov 20$0.05$0.9512%19.00
$43.00$44.00$45.00Nov 20$0.06$0.9414%15.67
$45.00$45.50$46.00Oct 19$0.06$0.4424%7.33
$45.50$46.00$46.50Oct 19$0.06$0.4423%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. 219 found (best net $-0.27, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$43.001:2Oct 15-$0.27$1.73
$38.00$41.001:2Oct 21-$1.70$1.30
$38.00$41.001:2Oct 15-$2.27$0.73
$45.00$46.501:2Oct 28-$0.10$1.40
$43.00$44.001:2Oct 15-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$46.001:2Oct 15-$0.09$0.41
$40.00$37.001:2Nov 27-$0.05$2.95
$45.50$44.501:2Oct 26-$0.28$0.72
$46.00$45.501:2Oct 16-$0.18$0.32
$45.50$45.001:2Oct 16-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.01%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Nov 27$2.280.501.0%5.01%6.02%--10
$46.50Nov 27$2.050.472.1%4.50%6.61%--40
$47.00Nov 27$1.840.443.2%4.04%7.25%324
$47.50Nov 27$1.650.414.3%3.62%7.93%--74
$48.00Nov 27$1.470.385.4%3.23%8.63%90689
$48.50Nov 27$1.310.356.5%2.88%9.38%--11
$46.00Nov 20$2.100.501.0%4.61%5.62%12421.9K
$47.00Nov 20$1.660.433.2%3.65%6.85%1.9K11.7K
$49.00Nov 27$1.170.327.6%2.57%10.17%5.2K1.6K
$48.00Nov 20$1.300.365.4%2.85%8.26%45027.1K

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 94,993
Total Puts 44,299
Put/Call Ratio 0.47
Net Difference 50,694

Prior's Put/Call Breakdown

Total Calls 20,182
Total Puts 31,243
Put/Call Ratio 1.55
Net Difference -11,061

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