Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.07 -0.37%
◀ 10/15 10:40 ▶

Option Volume

Detail
ℹ
Current (10/15 10:40am) 205,595
Calls: 139,639 (68%)
Puts: 65,956 (32%)
Prior (10/14) 87,808
Calls: 39,051 (44%)
Puts: 48,757 (56%)
Current vs Prior +134.14%
Calls: +257.58% (Calls)
Puts: +35.27% (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 -47.81%
Calls: -30.92%
Puts: -65.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:40am) $15.51M
Calls: $10.93M (70%)
Puts: $4.58M (30%)
Prior (10/14) $5.23M
Calls: $2.27M (43%)
Puts: $2.96M (57%)
Current vs Prior +196.40%
Calls: +380.46%
Puts: +54.77%
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 -31.34%
Calls: -12.77%
Puts: -54.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:40am) 0.47
Prior (10/14) 1.25
Current vs Prior -62.17%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -53.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:40am) 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% | 2.65%2.65% | 3.47%2.65% | 4.97%1.76% | 10.98%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -26.76% | -11.27%+131.03% | +16.37%-11.27% | -0.50%-26.76% | +0.77%
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 -21.95% | -14.15%+68.24% | +22.23%-0.51% | +3.45%-57.32% | -2.43%
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 -26.76% | -11.27%+131.03% | +16.37%-11.27% | -0.50%-26.76% | +0.77%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.57% | 2.39%
Calls: 3.45% | 1.92%
Puts: 7.69% | 2.86%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +24.89% | +11.16%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -6.36% | -17.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.93M). Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (139,639 calls vs 65,956 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
10:40BULLISHBULLISHBULLISH
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 475 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.158.20$8.180.6%--0.9832
$45.00Nov 202.952.97$2.960.7%1770.6027.5K
$39.00Oct 237.157.20$7.180.7%--0.97162
$49.00Nov 201.211.22$1.210.8%6220.3426.3K
$46.00Nov 202.402.42$2.410.8%3240.5321.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.642.66$2.650.8%7.7K0.5411.8K
$46.50Oct 231.211.22$1.210.8%1.6K0.552.6K
$46.00Nov 202.112.13$2.120.9%5510.475.1K
$43.00Nov 201.011.02$1.021.0%1780.2718.4K
$49.00Oct 162.932.96$2.951.0%710.954.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.080.09$0.0911.1%2.8K0.241.0K
$46.00Oct 150.280.29$0.293.4%3.4K0.54261
$47.50Oct 160.070.08$0.0812.5%2.8K0.1314.2K
$47.00Oct 160.150.16$0.166.3%1.6K0.2351.6K
$45.50Oct 150.630.66$0.654.6%2.0K0.8058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.070.08$0.0812.5%4.5K0.204.3K
$46.00Oct 150.210.22$0.224.5%1.7K0.462.0K
$46.50Oct 150.500.54$0.527.7%310.76846
$45.00Oct 160.140.15$0.156.7%6.0K0.2045.5K
$44.50Oct 160.090.10$0.1010.0%3.1K0.1313.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 157.758.15$7.955.0%--1.0076
$41.00Oct 154.955.15$5.054.0%1521.00153
$42.00Oct 153.754.15$3.9510.1%11.001
$43.00Oct 152.573.30$2.9324.9%2461.0030
$37.00Oct 169.009.15$9.071.7%--1.005.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 163.353.75$3.5511.3%--1.00905
$50.00Oct 163.904.25$4.088.6%2011.005.1K
$50.50Oct 164.354.85$4.6010.9%--1.0069
$51.00Oct 164.855.35$5.109.8%--1.001.0K
$51.50Oct 165.356.15$5.7513.9%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 203.4K, top 35.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.011.04$1.022.9%35.2K0.412.5K
$55.00Nov 270.330.35$0.345.9%10.5K0.1297
$48.00Oct 160.040.05$0.0520.0%6.1K0.0857.3K
$49.00Oct 160.020.03$0.0333.3%5.9K0.0438.6K
$49.00Nov 271.371.41$1.392.9%5.3K0.351.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.642.66$2.650.8%7.7K0.5411.8K
$45.00Oct 160.140.15$0.156.7%6.0K0.2045.5K
$45.00Oct 150.030.04$0.0425.0%5.0K0.091.3K
$45.50Oct 150.070.08$0.0812.5%4.5K0.204.3K
$44.50Oct 160.090.10$0.1010.0%3.1K0.1313.9K

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 43.0%, max 55.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2757.7%37.1%55.5%2.0K68
$46.00Oct 15Nov 2752.5%36.9%42.4%3.4K271
$46.50Oct 15Nov 2752.6%40.1%31.2%2.8K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2757.7%37.1%55.5%4.5K4.4K
$46.00Oct 15Nov 2752.5%36.9%42.4%1.7K2.9K
$46.50Oct 15Nov 2752.6%40.1%31.2%311.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.54, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$44.00Nov 27$0.65$0.35$0.6572%0.54$43.65
$52.00$53.00Nov 20$0.11$0.89$0.1119%8.09$52.11
$49.00$50.00Nov 20$0.26$0.74$0.2634%2.85$49.26
$50.00$51.00Nov 20$0.21$0.79$0.2128%3.76$50.21
$48.00$49.00Nov 20$0.33$0.67$0.3340%2.03$48.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 15$0.30$0.20$0.3076%0.67$46.20
$45.00$44.50Oct 23$0.12$0.38$0.1233%3.17$44.88
$43.00$42.00Oct 28$0.11$0.89$0.1118%8.09$42.89
$45.50$45.00Oct 20$0.14$0.36$0.1438%2.57$45.36
$44.50$44.00Oct 27$0.11$0.39$0.1129%3.55$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.15, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$52.00Oct 29$0.53$0.53$3.4770%0.15$48.53
$46.50$47.00Oct 16$0.14$0.14$0.3664%0.39$46.64
$47.00$47.50Oct 19$0.12$0.12$0.3871%0.32$47.12
$49.00$50.00Oct 28$0.15$0.15$0.8580%0.18$49.15
$46.50$47.00Oct 19$0.17$0.17$0.3360%0.52$46.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.37$0.37$0.6360%0.59$44.63
$46.00$45.50Nov 27$0.24$0.24$0.2653%0.92$45.76
$45.00$43.00Oct 28$0.44$0.44$1.5664%0.28$44.56
$44.00$43.50Nov 27$0.17$0.17$0.3366%0.52$43.83
$46.00$45.00Nov 20$0.44$0.44$0.5653%0.79$45.56

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$0.2352.5%43.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2152.5%43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.11% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 15$0.29$0.22$0.51$45.49$46.511.11%
$46.50Oct 15$0.09$0.52$0.61$45.89$47.111.32%
$45.50Oct 15$0.65$0.08$0.73$44.77$46.231.58%
$46.00Oct 16$0.52$0.43$0.95$45.05$46.952.06%
$47.00Oct 15$0.03$0.96$0.99$46.01$47.992.15%
$46.50Oct 16$0.30$0.70$1.00$45.50$47.502.17%
$45.50Oct 16$0.84$0.25$1.09$44.41$46.592.37%
$45.00Oct 15$1.11$0.04$1.15$43.85$46.152.50%
$47.00Oct 16$0.16$1.07$1.23$45.77$48.232.67%
$46.00Oct 19$0.72$0.62$1.34$44.66$47.342.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.15% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 15$0.03$0.04$0.07$44.93$47.07
$48.50$44.00Oct 16$0.04$0.07$0.11$43.89$48.61
$48.00$44.00Oct 16$0.05$0.07$0.12$43.88$48.12
$47.00$45.50Oct 15$0.03$0.08$0.11$45.39$47.11
$48.50$44.50Oct 16$0.04$0.10$0.14$44.36$48.64
$46.50$45.00Oct 15$0.09$0.04$0.13$44.87$46.63
$47.50$44.00Oct 16$0.08$0.07$0.15$43.85$47.65
$48.00$44.50Oct 16$0.05$0.10$0.15$44.35$48.15
$46.50$45.50Oct 15$0.09$0.08$0.17$45.33$46.67
$47.50$44.50Oct 16$0.08$0.10$0.18$44.32$47.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Nov 6$0.25$0.2545%1.00$42.75$48.75
44/4450/51Nov 27$0.28$0.2239%1.27$43.72$50.78
44/4450/50Nov 27$0.29$0.2136%1.38$43.71$50.29
44/4450/50Nov 13$0.27$0.2340%1.17$43.73$49.77
44/4448/49Nov 6$0.30$0.2034%1.50$44.20$48.80
44/4448/49Nov 13$0.30$0.2034%1.50$43.70$48.80
44/4450/50Nov 27$0.30$0.2034%1.50$43.70$49.80
43/4450/50Nov 13$0.25$0.2544%1.00$43.25$49.75
43/4448/49Nov 13$0.28$0.2237%1.27$43.22$48.78
44/4449/50Nov 13$0.28$0.2237%1.27$43.72$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 15$0.16$0.3456%2.12
$51.00$53.00$55.00Oct 28$0.05$1.957%39.00
$45.00$45.50$46.00Oct 15$0.10$0.4036%4.00
$42.00$43.00$44.00Nov 20$0.05$0.9511%19.00
$45.00$45.50$46.00Oct 16$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 15$0.16$0.3456%2.13
$45.00$45.50$46.00Oct 15$0.10$0.4037%4.00
$46.00$46.50$47.00Oct 15$0.14$0.3646%2.57
$45.50$46.00$46.50Oct 16$0.09$0.4133%4.56
$46.50$47.00$47.50Oct 16$0.06$0.4424%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. 245 found (best net $-0.20, 230 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.20$3.30
$38.00$41.001:2Oct 15-$2.15$0.85
$44.00$45.501:2Oct 22-$0.16$1.34
$44.00$45.001:2Oct 15-$0.15$0.85
$38.00$41.001:2Oct 21-$2.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$0.37$2.63
$47.00$46.501:2Oct 15-$0.08$0.42
$48.00$47.001:2Oct 20-$0.53$0.47
$50.00$48.501:2Oct 21-$1.19$0.31
$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. 136 found (best yield 5.06%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.330.500.9%5.06%5.99%--40
$47.00Nov 27$2.100.472.0%4.56%6.58%324
$47.50Nov 27$1.890.443.1%4.10%7.21%--74
$48.00Nov 27$1.700.414.2%3.69%7.88%90889
$48.50Nov 27$1.530.385.3%3.32%8.60%111
$49.00Nov 27$1.370.356.4%2.97%9.33%5.3K1.6K
$47.00Nov 20$1.930.462.0%4.19%6.21%2.1K11.7K
$49.50Nov 27$1.220.337.5%2.65%10.09%8946.2K
$48.00Nov 20$1.530.404.2%3.32%7.51%1.2K27.1K
$50.00Nov 27$1.090.308.5%2.37%10.90%15184

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 139,639
Total Puts 65,956
Put/Call Ratio 0.47
Net Difference 73,683

Prior's Put/Call Breakdown

Total Calls 39,051
Total Puts 48,757
Put/Call Ratio 1.25
Net Difference -9,706

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