Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.09 -0.32%
◀ 10/15 10:45 ▶

Option Volume

Detail
ℹ
Current (10/15 10:45am) 215,683
Calls: 141,474 (66%)
Puts: 74,209 (34%)
Prior (10/14) 89,712
Calls: 39,952 (45%)
Puts: 49,760 (55%)
Current vs Prior +140.42%
Calls: +254.11% (Calls)
Puts: +49.13% (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 -45.25%
Calls: -30.01%
Puts: -61.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:45am) $16.74M
Calls: $11.55M (69%)
Puts: $5.20M (31%)
Prior (10/14) $5.43M
Calls: $2.35M (43%)
Puts: $3.08M (57%)
Current vs Prior +208.58%
Calls: +391.86%
Puts: +68.81%
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 -25.87%
Calls: -7.86%
Puts: -48.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:45am) 0.52
Prior (10/14) 1.25
Current vs Prior -57.88%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -47.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:45am) 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% | 2.67%2.67% | 3.47%2.67% | 4.99%1.76% | 11.00%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -26.79% | -10.58%+132.83% | +16.32%-10.58% | -0.11%-26.79% | +0.92%
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 -21.98% | -13.48%+69.55% | +22.18%+0.26% | +3.85%-57.34% | -2.28%
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 -26.79% | -10.58%+132.83% | +16.32%-10.58% | -0.11%-26.79% | +0.92%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.61% | 1.66%
Calls: 3.33% | 1.89%
Puts: 5.88% | 1.43%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +3.36% | -22.79%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg -22.50% | -42.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($11.55M). Massive premium surge with dollar volume up 209% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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
10:45BULLISHBULLISHBULLISH
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 477 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.158.20$8.180.6%--0.9832
$45.50Oct 231.371.38$1.380.7%3.4K0.61859
$40.50Oct 235.705.75$5.730.9%60.95143
$44.00Oct 162.162.18$2.170.9%130.9114.5K
$45.00Nov 202.952.98$2.971.0%1860.6027.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 202.112.12$2.120.5%5610.475.1K
$46.50Oct 231.201.21$1.210.8%1.6K0.552.6K
$52.00Oct 235.905.95$5.930.8%--1.0020
$43.00Nov 201.001.01$1.001.0%1780.2718.4K
$49.00Oct 162.912.94$2.931.0%710.964.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.090.10$0.1010.0%2.8K0.261.0K
$46.00Oct 150.290.30$0.303.3%3.5K0.56261
$47.50Oct 160.080.09$0.0911.1%2.8K0.1414.2K
$47.00Oct 160.150.16$0.166.3%1.7K0.2351.6K
$46.50Oct 160.290.30$0.303.3%3.3K0.373.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.070.08$0.0812.5%4.7K0.194.3K
$46.00Oct 150.200.21$0.214.8%1.8K0.442.0K
$46.50Oct 150.490.52$0.515.9%340.75846
$45.00Oct 160.130.14$0.147.1%9.0K0.1945.5K
$44.50Oct 160.080.09$0.0911.1%3.1K0.1213.9K

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 157.758.20$7.985.6%--1.0076
$37.00Oct 169.059.20$9.131.6%--1.005.3K
$41.00Oct 154.955.20$5.084.9%1520.99153
$42.00Oct 153.754.20$3.9811.3%10.991
$38.00Oct 168.058.20$8.131.8%280.9916.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 151.891.94$1.922.6%61.0038
$49.50Oct 153.304.75$4.0336.0%11.00--
$50.00Oct 153.755.30$4.5334.2%11.006
$55.00Oct 158.8010.40$9.6016.7%11.00--
$49.50Oct 163.353.75$3.5511.3%--1.00905

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 213.1K, top 35.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.021.04$1.031.9%35.3K0.422.5K
$55.00Nov 270.330.36$0.358.6%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 271.371.42$1.403.6%5.3K0.351.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 160.130.14$0.147.1%9.0K0.1945.5K
$47.00Nov 202.632.66$2.651.1%7.8K0.5411.8K
$45.00Oct 150.030.04$0.0425.0%5.0K0.091.3K
$45.50Oct 150.070.08$0.0812.5%4.7K0.194.3K
$46.00Oct 301.291.32$1.312.3%4.4K0.473.3K

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 46.9%, max 61.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2760.0%37.1%61.7%2.0K68
$46.00Oct 15Nov 2753.7%36.9%45.5%3.5K271
$46.50Oct 15Nov 2753.7%40.2%33.6%2.8K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2760.0%37.1%61.7%4.7K4.4K
$46.00Oct 15Nov 2753.7%36.9%45.5%1.8K2.9K
$46.50Oct 15Nov 2753.7%40.2%33.6%341.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 2.85, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.26$0.74$0.2634%2.85$49.26
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$47.00$48.00Nov 20$0.39$0.61$0.3947%1.56$47.39
$53.00$54.00Nov 27$0.11$0.89$0.1117%8.09$53.11
$50.00$51.00Nov 20$0.21$0.79$0.2128%3.76$50.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$40.00Oct 28$0.10$1.90$0.1012%19.00$41.90
$43.00$42.00Oct 29$0.11$0.89$0.1118%8.09$42.89
$47.00$46.50Oct 19$0.31$0.19$0.3170%0.61$46.69
$44.50$44.00Oct 26$0.10$0.40$0.1028%4.00$44.40
$41.00$40.00Nov 13$0.11$0.89$0.1115%8.09$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 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$0.3663%0.39$46.64
$49.00$50.00Oct 27$0.14$0.14$0.8681%0.16$49.14
$46.50$47.00Oct 22$0.20$0.20$0.3056%0.67$46.70
$46.50$47.00Oct 19$0.17$0.17$0.3359%0.52$46.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.45$0.45$0.5553%0.82$45.55
$45.00$43.00Oct 28$0.44$0.44$1.5665%0.28$44.56
$45.00$44.00Nov 20$0.37$0.37$0.6360%0.59$44.63
$44.50$44.00Nov 27$0.19$0.19$0.3163%0.61$44.31
$44.00$43.00Nov 20$0.30$0.30$0.7067%0.43$43.70

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$0.2353.7%43.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2153.7%43.6%

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$0.30$0.21$0.51$45.49$46.511.11%
$46.50Oct 15$0.10$0.51$0.61$45.89$47.111.32%
$45.50Oct 15$0.66$0.08$0.74$44.76$46.241.61%
$46.00Oct 16$0.53$0.42$0.95$45.05$46.952.06%
$47.00Oct 15$0.04$0.94$0.98$46.02$47.982.13%
$46.50Oct 16$0.30$0.70$1.00$45.50$47.502.17%
$45.50Oct 16$0.85$0.24$1.09$44.41$46.592.36%
$45.00Oct 15$1.12$0.04$1.16$43.84$46.162.52%
$47.00Oct 16$0.16$1.06$1.22$45.78$48.222.65%
$46.00Oct 19$0.72$0.61$1.33$44.67$47.332.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.17% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 15$0.04$0.04$0.08$44.92$47.08
$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$0.04$0.08$0.12$45.38$47.12
$48.50$44.50Oct 16$0.04$0.09$0.13$44.37$48.63
$48.00$44.50Oct 16$0.05$0.09$0.14$44.36$48.14
$46.50$45.00Oct 15$0.10$0.04$0.14$44.86$46.64
$47.50$44.00Oct 16$0.09$0.07$0.16$43.84$47.66
$47.50$44.50Oct 16$0.09$0.09$0.18$44.32$47.68
$46.50$45.50Oct 15$0.10$0.08$0.18$45.32$46.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 6$0.25$0.2545%1.00$43.75$49.75
43/4450/50Nov 13$0.24$0.2646%0.92$43.26$50.24
44/4448/49Nov 6$0.28$0.2238%1.27$43.72$48.78
42/4350/50Nov 13$0.22$0.2849%0.79$42.78$50.22
42/4250/51Nov 27$0.23$0.2747%0.85$42.27$50.73
44/4450/50Nov 6$0.26$0.2441%1.08$44.24$49.76
44/4450/50Nov 13$0.25$0.2543%1.00$43.75$50.25
43/4448/49Nov 13$0.28$0.2237%1.27$43.22$48.78
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
44/4450/51Nov 27$0.27$0.2339%1.17$43.73$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 15$0.16$0.3455%2.12
$51.00$53.00$55.00Oct 28$0.05$1.957%39.00
$48.00$49.00$50.00Oct 28$0.07$0.9316%13.29
$47.00$48.00$49.00Nov 20$0.06$0.9413%15.67
$46.00$46.50$47.00Oct 15$0.14$0.3646%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 15$0.17$0.3355%1.94
$46.00$46.50$47.00Oct 15$0.13$0.3746%2.85
$45.00$45.50$46.00Oct 15$0.09$0.4135%4.56
$46.00$46.50$47.00Oct 16$0.08$0.4232%5.25
$45.00$45.50$46.00Oct 19$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 246 found (best net $-0.22, 232 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.22$3.28
$38.00$41.001:2Oct 15-$2.18$0.82
$44.00$45.001:2Oct 15-$0.14$0.86
$44.00$45.501:2Oct 22-$0.18$1.32
$38.00$41.001:2Oct 21-$2.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$0.30$2.70
$47.00$46.501:2Oct 15-$0.08$0.42
$48.00$47.001:2Oct 20-$0.52$0.48
$50.00$48.501:2Oct 21-$1.15$0.35
$46.50$46.001:2Oct 16-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.06%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.330.510.9%5.06%5.94%--40
$47.00Nov 27$2.110.472.0%4.58%6.55%324
$47.50Nov 27$1.900.443.1%4.12%7.18%--74
$48.00Nov 27$1.720.414.1%3.73%7.88%90889
$48.50Nov 27$1.540.385.2%3.34%8.57%111
$49.00Nov 27$1.370.356.3%2.97%9.29%5.3K1.6K
$47.00Nov 20$1.930.472.0%4.19%6.16%2.1K11.7K
$49.50Nov 27$1.230.337.4%2.67%10.07%8946.2K
$48.00Nov 20$1.540.404.1%3.34%7.49%1.2K27.1K
$50.00Nov 27$1.100.308.5%2.39%10.87%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 141,474
Total Puts 74,209
Put/Call Ratio 0.52
Net Difference 67,265

Prior's Put/Call Breakdown

Total Calls 39,952
Total Puts 49,760
Put/Call Ratio 1.25
Net Difference -9,808

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