Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.21 -0.06%
◀ 10/15 10:50 ▶

Option Volume

Detail
ℹ
Current (10/15 10:50am) 229,610
Calls: 148,641 (65%)
Puts: 80,969 (35%)
Prior (10/14) 91,944
Calls: 40,841 (44%)
Puts: 51,103 (56%)
Current vs Prior +149.73%
Calls: +263.95% (Calls)
Puts: +58.44% (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 -41.71%
Calls: -26.47%
Puts: -57.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:50am) $17.73M
Calls: $12.49M (70%)
Puts: $5.24M (30%)
Prior (10/14) $5.68M
Calls: $2.39M (42%)
Puts: $3.29M (58%)
Current vs Prior +212.16%
Calls: +422.30%
Puts: +59.40%
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 -21.48%
Calls: -0.33%
Puts: -47.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:50am) 0.54
Prior (10/14) 1.25
Current vs Prior -56.47%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -45.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:50am) 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 1.73% | 2.64%2.64% | 3.46%2.64% | 4.96%1.73% | 10.93%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -27.88% | -11.54%+130.34% | +16.02%-11.54% | -0.80%-27.88% | +0.26%
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 -23.14% | -14.41%+67.73% | +21.86%-0.81% | +3.13%-57.97% | -2.91%
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 -27.88% | -11.54%+130.34% | +16.02%-11.54% | -0.80%-27.88% | +0.26%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 2.45%
Calls: 5.41% | 1.67%
Puts: 6.98% | 3.23%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +39.01% | +13.95%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg +4.23% | -15.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($12.49M). Massive premium surge with dollar volume up 212% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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
10:50BULLISHBULLISHBULLISH
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 458 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 236.306.35$6.320.8%--0.9643
$41.50Oct 234.854.90$4.881.0%--0.9344
$37.00Nov 209.609.70$9.651.0%30.932.5K
$43.50Oct 162.762.79$2.781.1%230.9474
$38.00Nov 208.658.75$8.701.1%100.922.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 234.804.85$4.821.0%--0.93143
$49.00Oct 162.792.82$2.811.1%740.954.4K
$55.00Nov 208.858.95$8.901.1%--0.89180
$47.50Nov 132.642.67$2.661.1%80.5788
$47.50Nov 62.412.44$2.421.2%50.59607

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.120.14$0.1315.4%3.0K0.331.0K
$46.00Oct 150.360.38$0.375.4%3.6K0.64261
$47.50Oct 160.090.10$0.1010.0%5.1K0.1614.2K
$48.00Oct 160.050.06$0.0616.7%6.2K0.0957.3K
$47.00Oct 160.180.19$0.195.3%1.7K0.2751.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 150.060.07$0.0714.3%4.9K0.154.3K
$46.00Oct 150.160.17$0.175.9%2.2K0.362.0K
$46.50Oct 150.410.44$0.437.0%810.67846
$45.00Oct 160.120.13$0.137.7%9.1K0.1745.5K
$45.50Oct 160.200.21$0.214.8%8540.273.4K

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 157.758.35$8.057.5%--1.0076
$41.00Oct 154.955.35$5.157.8%1521.00153
$42.00Oct 153.754.35$4.0514.8%11.001
$43.00Oct 152.573.40$2.9927.8%2461.0030
$37.00Oct 169.209.40$9.302.2%--1.005.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 163.153.70$3.4316.0%--1.00905
$50.00Oct 163.654.10$3.8811.6%2011.005.1K
$50.50Oct 164.154.70$4.4312.4%--1.0069
$51.00Oct 164.655.20$4.9311.2%--1.001.0K
$51.50Oct 165.156.00$5.5815.2%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 226.9K, top 35.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.061.10$1.083.7%35.3K0.432.5K
$55.00Nov 270.350.38$0.378.1%10.5K0.1297
$48.00Oct 160.050.06$0.0616.7%6.2K0.0957.3K
$49.00Oct 160.020.03$0.0333.3%5.9K0.0438.6K
$49.00Nov 271.411.47$1.444.2%5.3K0.361.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 160.120.13$0.137.7%9.1K0.1745.5K
$47.00Nov 202.552.59$2.571.6%7.8K0.5311.8K
$40.00Nov 200.440.45$0.452.2%5.2K0.1343.5K
$45.00Oct 150.030.04$0.0425.0%5.0K0.091.3K
$45.50Oct 150.060.07$0.0714.3%4.9K0.154.3K

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 50.0%, max 65.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2761.3%37.0%65.7%2.1K68
$46.00Oct 15Nov 2754.5%36.8%48.1%3.6K271
$46.50Oct 15Nov 2754.6%40.1%36.2%3.0K1.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2761.3%37.0%65.7%4.9K4.4K
$46.00Oct 15Nov 2754.5%36.8%48.1%2.2K2.9K
$46.50Oct 15Nov 2754.6%40.1%36.2%811.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 2.85, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.26$0.74$0.2635%2.85$49.26
$47.00$48.00Oct 29$0.32$0.68$0.3243%2.13$47.32
$45.00$46.00Nov 20$0.55$0.45$0.5561%0.82$45.55
$51.00$52.00Nov 20$0.17$0.83$0.1724%4.88$51.17
$53.00$54.00Nov 20$0.10$0.90$0.1016%9.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$40.00Oct 28$0.10$1.90$0.1011%19.00$41.90
$40.00$39.00Nov 27$0.10$0.90$0.1014%9.00$39.90
$43.00$42.00Oct 28$0.10$0.90$0.1016%9.00$42.90
$43.00$42.00Oct 29$0.11$0.89$0.1117%8.09$42.89
$41.00$40.00Nov 20$0.12$0.88$0.1216%7.33$40.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.17, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$52.00Oct 29$0.57$0.57$3.4368%0.17$48.57
$46.50$47.00Oct 19$0.19$0.19$0.3156%0.61$46.69
$47.00$47.50Oct 22$0.17$0.17$0.3362%0.52$47.17
$46.50$47.00Oct 16$0.16$0.16$0.3458%0.47$46.66
$47.00$47.50Oct 19$0.13$0.13$0.3767%0.35$47.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.42$0.42$1.5867%0.27$44.58
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64
$45.50$45.00Nov 27$0.22$0.22$0.2858%0.79$45.28
$45.50$45.00Nov 6$0.21$0.21$0.2959%0.72$45.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 15Oct 16$0.2254.6%43.8%
$46.00Oct 15Oct 16$0.2354.5%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Oct 15Oct 16$0.1954.6%43.8%
$46.00Oct 15Oct 16$0.2054.5%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.17% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 15$0.37$0.17$0.54$45.46$46.541.17%
$46.50Oct 15$0.13$0.43$0.56$45.94$47.061.21%
$45.50Oct 15$0.77$0.07$0.84$44.66$46.341.82%
$47.00Oct 15$0.05$0.84$0.89$46.11$47.891.93%
$46.00Oct 16$0.60$0.37$0.97$45.03$46.972.10%
$46.50Oct 16$0.35$0.62$0.97$45.53$47.472.10%
$45.50Oct 16$0.94$0.21$1.15$44.35$46.652.49%
$47.00Oct 16$0.19$0.97$1.16$45.84$48.162.51%
$45.00Oct 15$1.24$0.04$1.28$43.72$46.282.77%
$47.50Oct 15$0.02$1.31$1.33$46.17$48.832.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.19% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 15$0.05$0.04$0.09$44.91$47.09
$48.50$44.00Oct 16$0.04$0.06$0.10$43.90$48.60
$47.00$45.50Oct 15$0.05$0.07$0.12$45.38$47.12
$48.00$44.00Oct 16$0.06$0.06$0.12$43.88$48.12
$48.50$44.50Oct 16$0.04$0.09$0.13$44.37$48.63
$48.00$44.50Oct 16$0.06$0.09$0.15$44.35$48.15
$47.50$44.00Oct 16$0.10$0.06$0.16$43.84$47.66
$48.50$45.00Oct 16$0.04$0.13$0.17$44.83$48.67
$47.50$44.50Oct 16$0.10$0.09$0.19$44.31$47.69
$48.00$45.00Oct 16$0.06$0.13$0.19$44.81$48.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/51Nov 13$0.27$0.2342%1.17$44.23$50.77
44/4450/50Nov 13$0.29$0.2136%1.38$44.21$49.79
44/4450/50Nov 27$0.29$0.2136%1.38$43.71$50.29
42/4350/50Nov 27$0.26$0.2442%1.08$42.74$50.26
44/4450/51Nov 13$0.24$0.2646%0.92$43.76$50.74
44/4450/50Nov 27$0.30$0.2034%1.50$43.70$49.80
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
43/4450/51Nov 13$0.22$0.2849%0.79$43.28$50.72
44/4449/50Nov 13$0.30$0.2033%1.50$44.20$49.30
43/4450/50Nov 27$0.27$0.2339%1.17$43.23$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$53.00$55.00Oct 28$0.06$1.948%32.33
$45.50$46.00$46.50Oct 15$0.16$0.3452%2.12
$45.00$45.50$46.00Oct 15$0.07$0.4327%6.14
$42.00$43.00$44.00Nov 20$0.05$0.9511%19.00
$46.00$46.50$47.00Oct 15$0.16$0.3451%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.50$47.00$47.50Oct 15$0.06$0.4428%7.33
$46.00$46.50$47.00Oct 15$0.15$0.3551%2.33
$45.50$46.00$46.50Oct 15$0.16$0.3452%2.13
$46.50$47.00$47.50Oct 16$0.06$0.4426%7.33
$45.00$45.50$46.00Oct 15$0.07$0.4328%6.14

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 $-0.37, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.37$3.13
$44.00$45.501:2Oct 22-$0.21$1.29
$38.00$41.001:2Oct 15-$2.25$0.75
$44.00$45.001:2Oct 15-$0.30$0.70
$38.00$41.001:2Oct 21-$2.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Oct 19-$0.17$2.83
$50.00$48.501:2Oct 21-$1.05$0.45
$48.00$47.001:2Oct 20-$0.45$0.55
$46.50$46.001:2Oct 16-$0.12$0.38
$45.50$44.501:2Oct 26-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.70%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 27$2.170.481.7%4.70%6.41%324
$46.50Nov 27$2.400.510.6%5.19%5.82%--40
$47.50Nov 27$1.950.452.8%4.22%7.01%--74
$48.00Nov 27$1.760.423.9%3.81%7.68%90889
$48.50Nov 27$1.580.395.0%3.42%8.37%111
$49.00Nov 27$1.410.366.0%3.05%9.09%5.3K1.6K
$49.50Nov 27$1.270.337.1%2.75%9.87%8946.2K
$47.00Nov 20$1.980.471.7%4.28%5.99%2.2K11.7K
$48.00Nov 20$1.580.413.9%3.42%7.29%1.2K27.1K
$50.00Nov 27$1.140.318.2%2.47%10.67%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 148,641
Total Puts 80,969
Put/Call Ratio 0.54
Net Difference 67,672

Prior's Put/Call Breakdown

Total Calls 40,841
Total Puts 51,103
Put/Call Ratio 1.25
Net Difference -10,262

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