Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.93 -0.67%
◀ 10/15 10:25 ▶

Option Volume

Detail
ℹ
Current (10/15 10:25am) 191,147
Calls: 129,204 (68%)
Puts: 61,943 (32%)
Prior (10/14) 76,341
Calls: 32,288 (42%)
Puts: 44,053 (58%)
Current vs Prior +150.39%
Calls: +300.16% (Calls)
Puts: +40.61% (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 -51.47%
Calls: -36.08%
Puts: -67.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:25am) $14.17M
Calls: $9.60M (68%)
Puts: $4.58M (32%)
Prior (10/14) $4.13M
Calls: $1.62M (39%)
Puts: $2.50M (61%)
Current vs Prior +243.50%
Calls: +491.99%
Puts: +82.70%
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 -37.24%
Calls: -23.42%
Puts: -54.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:25am) 0.48
Prior (10/14) 1.36
Current vs Prior -64.86%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -52.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:25am) 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 1.81% | 2.72%2.72% | 3.57%2.72% | 5.03%1.81% | 11.08%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -24.72% | -8.81%+137.44% | +19.65%-8.81% | +0.67%-24.72% | +1.67%
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 -19.78% | -11.77%+72.90% | +25.67%+2.25% | +4.67%-56.13% | -1.55%
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 -24.72% | -8.81%+137.44% | +19.65%-8.81% | +0.67%-24.72% | +1.67%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 4.00%
Calls: 5.56% | 4.00%
Puts: 3.45% | 4.00%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +0.90% | +86.05%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -24.35% | +38.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.60M). Massive premium surge with dollar volume up 244% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (129,204 calls vs 61,943 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 470 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.008.05$8.030.6%--0.9732
$40.00Nov 206.606.65$6.630.8%170.8629.3K
$46.00Nov 202.332.35$2.340.9%3020.5221.9K
$40.50Oct 235.555.60$5.570.9%--0.95143
$46.00Oct 231.011.02$1.021.0%1.0K0.51991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 236.056.10$6.070.8%--1.0020
$46.00Nov 202.192.21$2.200.9%5350.485.1K
$43.00Nov 201.051.06$1.060.9%1700.2818.4K
$46.00Nov 131.961.98$1.971.0%300.48957
$47.50Nov 132.812.84$2.831.1%80.5988

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.080.09$0.0911.1%2.3K0.221.0K
$46.00Oct 150.220.23$0.234.3%2.9K0.47261
$47.50Oct 160.080.09$0.0911.1%2.4K0.1314.2K
$45.50Oct 150.520.55$0.545.6%1.8K0.7658
$47.00Oct 160.140.15$0.156.7%1.5K0.2151.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.100.11$0.119.1%4.1K0.244.3K
$46.00Oct 150.280.29$0.293.4%1.6K0.532.0K
$44.50Oct 160.100.11$0.119.1%3.1K0.1413.9K
$44.00Oct 160.070.08$0.0812.5%8680.1021.8K
$45.00Oct 160.170.18$0.185.6%5.7K0.2245.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 157.208.40$7.8015.4%--1.0076
$41.00Oct 154.055.65$4.8533.0%--1.00153
$43.00Oct 152.573.30$2.9324.9%2461.0030
$37.00Oct 168.909.10$9.002.2%--1.005.3K
$38.00Oct 167.858.05$7.952.5%260.9916.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 163.353.75$3.5511.3%--1.00905
$50.00Oct 163.904.35$4.1310.9%2011.005.1K
$50.50Oct 164.354.85$4.6010.9%--1.0069
$51.00Oct 164.905.35$5.138.8%--1.001.0K
$51.50Oct 165.406.30$5.8515.4%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 189.1K, top 35.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.960.98$0.972.1%35.0K0.402.5K
$55.00Nov 270.330.36$0.358.6%10.5K0.1297
$48.00Oct 160.040.05$0.0520.0%6.1K0.0757.3K
$49.00Oct 160.020.03$0.0333.3%5.9K0.0438.6K
$49.00Nov 271.341.39$1.373.6%5.3K0.351.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.722.75$2.741.1%7.4K0.5411.8K
$45.00Oct 160.170.18$0.185.6%5.7K0.2245.5K
$45.00Oct 150.040.05$0.0520.0%4.7K0.121.3K
$45.50Oct 150.100.11$0.119.1%4.1K0.244.3K
$44.50Oct 160.100.11$0.119.1%3.1K0.1413.9K

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 45.6%, max 47.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2754.9%37.2%47.6%1.8K68
$46.50Oct 15Nov 2758.7%40.4%45.5%2.3K1.1K
$46.00Oct 15Nov 2753.3%37.1%43.8%2.9K271
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2754.9%37.2%47.6%4.1K4.4K
$46.50Oct 15Nov 2758.7%40.4%45.5%301.8K
$46.00Oct 15Nov 2753.3%37.1%43.8%1.6K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.79, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.25$0.75$0.2533%3.00$49.25
$47.00$48.00Nov 20$0.38$0.62$0.3846%1.63$47.38
$50.00$51.00Nov 20$0.20$0.80$0.2028%4.00$50.20
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$53.00$54.00Nov 27$0.11$0.89$0.1117%8.09$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Oct 16$0.28$0.22$0.28100%0.79$51.72
$45.00$44.50Oct 22$0.12$0.38$0.1234%3.17$44.88
$43.00$42.00Oct 29$0.12$0.88$0.1219%7.33$42.88
$42.00$41.00Nov 13$0.15$0.85$0.1520%5.67$41.85
$43.00$42.00Oct 28$0.12$0.88$0.1218%7.33$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$52.00Oct 29$0.81$0.81$4.1961%0.19$47.81
$49.00$51.00Oct 28$0.22$0.22$1.7880%0.12$49.22
$46.00$46.50Oct 19$0.22$0.22$0.2850%0.79$46.22
$47.00$47.50Oct 19$0.11$0.11$0.3972%0.28$47.11
$46.00$46.50Oct 16$0.20$0.20$0.3051%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.47$0.47$1.5363%0.31$44.53
$45.00$44.00Nov 20$0.38$0.38$0.6259%0.61$44.62
$45.00$44.50Nov 27$0.21$0.21$0.2959%0.72$44.79
$45.50$45.00Nov 27$0.22$0.22$0.2856%0.79$45.28
$44.00$43.50Nov 27$0.17$0.17$0.3366%0.52$43.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2353.3%45.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2153.3%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.13% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 15$0.23$0.29$0.52$45.48$46.521.13%
$45.50Oct 15$0.54$0.11$0.65$44.85$46.151.42%
$46.50Oct 15$0.09$0.65$0.74$45.76$47.241.61%
$46.00Oct 16$0.46$0.50$0.96$45.04$46.962.09%
$45.00Oct 15$0.98$0.05$1.03$43.97$46.032.24%
$45.50Oct 16$0.75$0.30$1.05$44.45$46.552.29%
$46.50Oct 16$0.26$0.81$1.07$45.43$47.572.33%
$47.00Oct 15$0.04$1.10$1.14$45.86$48.142.48%
$45.00Oct 16$1.13$0.18$1.31$43.69$46.312.85%
$47.00Oct 16$0.15$1.19$1.34$45.66$48.342.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.20% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 15$0.04$0.05$0.09$44.91$47.09
$48.00$43.50Oct 16$0.05$0.06$0.11$43.39$48.11
$48.00$44.00Oct 16$0.05$0.08$0.13$43.87$48.13
$46.50$45.00Oct 15$0.09$0.05$0.14$44.86$46.64
$47.50$43.50Oct 16$0.09$0.06$0.15$43.35$47.65
$48.00$44.50Oct 16$0.05$0.11$0.16$44.34$48.16
$47.50$44.00Oct 16$0.09$0.08$0.17$43.83$47.67
$47.00$45.50Oct 15$0.04$0.11$0.15$45.35$47.15
$47.50$44.50Oct 16$0.09$0.11$0.20$44.30$47.70
$46.50$45.50Oct 15$0.09$0.11$0.20$45.30$46.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Nov 27$0.32$0.1831%1.78$43.68$49.32
44/4450/51Nov 27$0.28$0.2238%1.27$43.72$50.78
44/4450/50Nov 27$0.29$0.2136%1.38$43.71$50.29
43/4449/50Nov 27$0.30$0.2034%1.50$43.20$49.30
43/4450/51Nov 27$0.26$0.2442%1.08$43.24$50.76
44/4449/50Nov 6$0.26$0.2441%1.08$43.74$49.26
42/4349/50Nov 13$0.25$0.2543%1.00$42.75$49.25
42/4249/50Nov 27$0.27$0.2339%1.17$42.23$49.27
43/4449/50Nov 6$0.24$0.2645%0.92$43.26$49.24
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. 71 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$41.00$44.00Oct 21$0.09$2.9118%32.33
$46.00$46.50$47.00Oct 15$0.09$0.4137%4.56
$49.00$51.00$53.00Oct 28$0.15$1.8515%12.33
$47.00$48.00$49.00Oct 28$0.09$0.9119%10.11
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 15$0.09$0.4137%4.56
$46.00$46.50$47.00Oct 16$0.07$0.4329%6.14
$45.00$45.50$46.00Oct 15$0.12$0.3842%3.17
$48.00$49.00$50.00Nov 20$0.05$0.9512%19.00
$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. 242 found (best net $-0.10, 227 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.10$3.40
$38.00$41.001:2Oct 15-$1.90$1.10
$41.00$43.001:2Oct 15-$1.01$0.99
$44.00$45.001:2Oct 15$0.00$1.00
$44.00$45.501:2Oct 22-$0.12$1.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$0.61$2.39
$49.50$48.001:2Oct 15-$0.09$1.41
$47.00$46.501:2Oct 15-$0.20$0.30
$48.00$47.001:2Oct 20-$0.60$0.40
$45.50$44.501:2Oct 26-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.49%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Nov 27$2.520.520.1%5.49%5.64%210
$47.00Nov 27$2.060.462.3%4.49%6.81%324
$46.50Nov 27$2.270.491.2%4.94%6.18%--40
$47.50Nov 27$1.850.433.4%4.03%7.45%--74
$48.00Nov 27$1.660.404.5%3.61%8.12%90689
$48.50Nov 27$1.500.385.6%3.27%8.86%111
$49.00Nov 27$1.340.356.7%2.92%9.60%5.3K1.6K
$46.00Nov 20$2.330.520.1%5.07%5.23%30221.9K
$47.00Nov 20$1.870.462.3%4.07%6.40%2.1K11.7K
$49.50Nov 27$1.200.327.8%2.61%10.39%8926.2K

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 129,204
Total Puts 61,943
Put/Call Ratio 0.48
Net Difference 67,261

Prior's Put/Call Breakdown

Total Calls 32,288
Total Puts 44,053
Put/Call Ratio 1.36
Net Difference -11,765

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