Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.96 -0.61%
◀ 10/15 10:35 ▶

Option Volume

Detail
ℹ
Current (10/15 10:35am) 199,645
Calls: 134,877 (68%)
Puts: 64,768 (32%)
Prior (10/14) 83,672
Calls: 37,242 (45%)
Puts: 46,430 (55%)
Current vs Prior +138.60%
Calls: +262.16% (Calls)
Puts: +39.50% (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 -49.32%
Calls: -33.27%
Puts: -66.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:35am) $14.74M
Calls: $10.07M (68%)
Puts: $4.67M (32%)
Prior (10/14) $4.95M
Calls: $2.29M (46%)
Puts: $2.67M (54%)
Current vs Prior +197.67%
Calls: +340.58%
Puts: +75.12%
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 -34.72%
Calls: -19.60%
Puts: -53.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:35am) 0.48
Prior (10/14) 1.25
Current vs Prior -61.48%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -52.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:35am) 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 1.76% | 2.70%2.70% | 3.52%2.70% | 5.00%1.76% | 11.01%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -26.58% | -9.60%+135.39% | +18.11%-9.60% | +0.17%-26.58% | +1.01%
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 -21.76% | -12.53%+71.41% | +24.06%+1.36% | +4.15%-57.22% | -2.19%
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 -26.58% | -9.60%+135.39% | +18.11%-9.60% | +0.17%-26.58% | +1.01%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 2.35%
Calls: 5.45% | 2.63%
Puts: 7.69% | 2.08%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +47.31% | +9.30%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg +10.45% | -18.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($10.07M). Massive premium surge with dollar volume up 198% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (134,877 calls vs 64,768 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
10:35BULLISHBULLISHBULLISH
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 486 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.882.90$2.890.7%1640.6027.5K
$39.00Oct 307.157.20$7.180.7%120.9460
$39.00Oct 237.057.10$7.070.7%--0.97162
$39.00Oct 207.007.05$7.030.7%--0.9810
$39.50Oct 236.556.60$6.570.8%--0.9714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.702.72$2.710.7%7.5K0.5411.8K
$44.00Nov 201.341.35$1.350.7%3730.3421.2K
$46.00Nov 202.162.18$2.170.9%5350.485.1K
$51.00Oct 235.055.10$5.071.0%--0.94143
$46.00Oct 231.001.01$1.001.0%8420.492.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.060.07$0.0714.3%2.6K0.191.0K
$46.00Oct 150.210.22$0.224.5%3.3K0.48261
$47.50Oct 160.070.08$0.0812.5%2.4K0.1214.2K
$47.00Oct 160.130.14$0.147.1%1.5K0.2051.6K
$45.50Oct 150.540.57$0.555.5%2.0K0.7658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.090.10$0.1010.0%4.5K0.244.3K
$46.00Oct 150.250.27$0.267.7%1.6K0.522.0K
$46.50Oct 150.590.62$0.614.9%310.81846
$44.50Oct 160.100.11$0.119.1%3.1K0.1413.9K
$45.00Oct 160.160.17$0.175.9%6.0K0.2245.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 157.758.10$7.934.4%--1.0076
$41.00Oct 154.755.05$4.906.1%11.00153
$42.00Oct 153.754.05$3.907.7%11.001
$43.00Oct 152.573.30$2.9324.9%2461.0030
$37.00Oct 168.909.10$9.002.2%--1.005.3K
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 165.406.15$5.7813.0%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 197.5K, top 35.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 300.970.98$0.981.0%35.2K0.402.5K
$55.00Nov 270.330.35$0.345.9%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 271.331.38$1.363.7%5.3K0.351.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.702.72$2.710.7%7.5K0.5411.8K
$45.00Oct 160.160.17$0.175.9%6.0K0.2245.5K
$45.00Oct 150.040.05$0.0520.0%4.9K0.111.3K
$45.50Oct 150.090.10$0.1010.0%4.5K0.244.3K
$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 40.0%, max 53.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2757.2%37.2%53.8%2.0K68
$46.00Oct 15Nov 2750.0%37.0%35.2%3.3K271
$46.50Oct 15Nov 2752.4%40.0%30.9%2.6K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2757.2%37.2%53.8%4.5K4.4K
$46.00Oct 15Nov 2750.0%37.0%35.2%1.6K2.9K
$46.50Oct 15Nov 2752.4%40.0%30.9%311.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.63, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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$0.1218%7.33$52.12
$48.00$49.00Nov 20$0.32$0.68$0.3239%2.12$48.32
$51.00$52.00Nov 20$0.16$0.84$0.1623%5.25$51.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Oct 22$0.12$0.38$0.1233%3.17$44.88
$43.00$42.00Oct 29$0.12$0.88$0.1219%7.33$42.88
$41.00$40.00Nov 13$0.11$0.89$0.1116%8.09$40.89
$41.00$40.00Nov 20$0.13$0.87$0.1318%6.69$40.87
$40.00$39.00Nov 27$0.11$0.89$0.1115%8.09$39.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.14, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$52.00Oct 29$0.50$0.50$3.5071%0.14$48.50
$46.00$46.50Oct 15$0.15$0.15$0.3552%0.43$46.15
$46.50$47.00Oct 19$0.16$0.16$0.3462%0.47$46.66
$47.00$47.50Oct 26$0.17$0.17$0.3363%0.52$47.17
$46.00$46.50Oct 21$0.23$0.23$0.2750%0.85$46.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.47$0.47$1.5364%0.31$44.53
$44.00$43.00Nov 20$0.31$0.31$0.6966%0.45$43.69
$45.00$44.50Nov 27$0.21$0.21$0.2959%0.72$44.79
$45.50$45.00Nov 6$0.22$0.22$0.2856%0.79$45.28
$45.00$44.00Nov 20$0.37$0.37$0.6360%0.59$44.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2450.0%44.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2250.0%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.04% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 15$0.22$0.26$0.48$45.52$46.481.04%
$45.50Oct 15$0.55$0.10$0.65$44.85$46.151.41%
$46.50Oct 15$0.07$0.61$0.68$45.82$47.181.48%
$46.00Oct 16$0.46$0.48$0.94$45.06$46.942.05%
$46.50Oct 16$0.26$0.78$1.04$45.46$47.542.26%
$45.00Oct 15$1.00$0.05$1.05$43.95$46.052.28%
$45.50Oct 16$0.76$0.29$1.05$44.45$46.552.28%
$47.00Oct 15$0.03$1.07$1.10$45.90$48.102.39%
$47.00Oct 16$0.14$1.16$1.30$45.70$48.302.83%
$45.00Oct 16$1.14$0.17$1.31$43.69$46.312.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.17% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 15$0.03$0.05$0.08$44.92$47.08
$48.00$43.50Oct 16$0.05$0.06$0.11$43.39$48.11
$46.50$45.00Oct 15$0.07$0.05$0.12$44.88$46.62
$48.00$44.00Oct 16$0.05$0.08$0.13$43.87$48.13
$47.50$43.50Oct 16$0.08$0.06$0.14$43.36$47.64
$47.00$45.50Oct 15$0.03$0.10$0.13$45.37$47.13
$47.50$44.00Oct 16$0.08$0.08$0.16$43.84$47.66
$48.00$44.50Oct 16$0.05$0.11$0.16$44.34$48.16
$46.50$45.50Oct 15$0.07$0.10$0.17$45.33$46.67
$47.50$44.50Oct 16$0.08$0.11$0.19$44.31$47.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 27$0.30$0.2036%1.50$43.70$50.30
43/4450/50Nov 27$0.28$0.2239%1.27$43.22$50.28
44/4449/50Nov 27$0.32$0.1831%1.78$43.68$49.32
42/4250/50Nov 27$0.25$0.2545%1.00$42.25$50.25
42/4350/50Nov 13$0.24$0.2646%0.92$42.76$49.74
42/4348/49Nov 13$0.27$0.2340%1.17$42.73$48.77
44/4450/50Nov 13$0.27$0.2340%1.17$43.73$49.77
43/4449/50Nov 27$0.30$0.2034%1.50$43.20$49.30
44/4448/49Nov 13$0.30$0.2034%1.50$43.70$48.80
42/4249/50Nov 27$0.27$0.2340%1.17$42.23$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$41.00$44.00Oct 21$0.10$2.9017%29.00
$48.00$49.00$50.00Oct 28$0.06$0.9415%15.67
$45.50$46.00$46.50Oct 15$0.18$0.3257%1.78
$46.00$46.50$47.00Oct 15$0.11$0.3940%3.55
$47.00$48.00$49.00Oct 28$0.10$0.9019%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 15$0.11$0.3941%3.55
$46.00$46.50$47.00Oct 15$0.11$0.3940%3.55
$45.00$45.50$46.00Oct 16$0.07$0.4328%6.14
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$46.00$46.50$47.00Oct 16$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-0.10, 230 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.10$3.40
$38.00$41.001:2Oct 15-$1.87$1.13
$44.00$45.501:2Oct 22-$0.10$1.40
$38.00$41.001:2Oct 21-$2.15$0.85
$45.00$45.501:2Oct 15-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$0.71$2.29
$49.50$48.001:2Oct 15-$0.17$1.33
$47.00$46.501:2Oct 15-$0.15$0.35
$48.00$47.001:2Oct 20-$0.59$0.41
$42.00$40.001:2Oct 28$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.48%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Nov 27$2.520.530.1%5.48%5.57%210
$46.50Nov 27$2.270.501.2%4.94%6.11%--40
$47.00Nov 27$2.050.472.3%4.46%6.72%324
$47.50Nov 27$1.850.433.4%4.03%7.38%--74
$48.00Nov 27$1.660.404.4%3.61%8.05%90889
$48.50Nov 27$1.490.385.5%3.24%8.77%111
$49.00Nov 27$1.330.356.6%2.89%9.51%5.3K1.6K
$46.00Nov 20$2.340.520.1%5.09%5.18%30521.9K
$47.00Nov 20$1.870.462.3%4.07%6.33%2.1K11.7K
$49.50Nov 27$1.190.327.7%2.59%10.29%8946.2K

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 134,877
Total Puts 64,768
Put/Call Ratio 0.48
Net Difference 70,109

Prior's Put/Call Breakdown

Total Calls 37,242
Total Puts 46,430
Put/Call Ratio 1.25
Net Difference -9,188

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