Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.31 +0.14%
◀ 10/15 10:55 ▶

Option Volume

Detail
ℹ
Current (10/15 10:55am) 235,717
Calls: 151,895 (64%)
Puts: 83,822 (36%)
Prior (10/14) 94,977
Calls: 42,827 (45%)
Puts: 52,150 (55%)
Current vs Prior +148.18%
Calls: +254.67% (Calls)
Puts: +60.73% (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 -40.16%
Calls: -24.86%
Puts: -56.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:55am) $18.36M
Calls: $13.21M (72%)
Puts: $5.15M (28%)
Prior (10/14) $5.88M
Calls: $2.44M (41%)
Puts: $3.45M (59%)
Current vs Prior +212.17%
Calls: +442.02%
Puts: +49.53%
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 -18.68%
Calls: +5.45%
Puts: -48.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:55am) 0.55
Prior (10/14) 1.22
Current vs Prior -54.68%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -45.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:55am) 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 1.68% | 2.61%2.61% | 3.48%2.61% | 4.97%1.68% | 10.95%
Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Current vs Prior -29.84% | -12.45%+127.95% | +16.49%-12.45% | -0.58%-29.84% | +0.44%
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 -25.23% | -15.29%+66.00% | +22.36%-1.84% | +3.36%-59.11% | -2.74%
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 -29.84% | -12.45%+127.95% | +16.49%-12.45% | -0.58%-29.84% | +0.44%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.51% | 3.33%
Calls: 9.30% | 3.08%
Puts: 5.71% | 3.57%
Prior 4.46% | 2.15%
Calls: 5.00% | 2.74%
Puts: 3.92% | 1.56%
Current vs Prior +68.39% | +54.88%
Prior 7-Day Avg 5.95% | 2.90%
Calls: 6.67% | 3.01%
Puts: 5.23% | 2.78%
Current vs 7-Day Avg +26.25% | +15.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($13.21M). Massive premium surge with dollar volume up 212% vs prior. Unusually high activity with volume up 148% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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 NEUTRAL
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
10:55BULLISHBULLISHBULLISH
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 459 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 236.406.45$6.430.8%--0.9643
$47.00Nov 202.032.05$2.041.0%2.2K0.4811.7K
$43.50Oct 162.852.88$2.871.0%230.9474
$45.00Nov 132.842.87$2.861.0%60.6330
$45.50Oct 301.891.91$1.901.1%250.61675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.522.54$2.530.8%7.9K0.5211.8K
$46.00Oct 301.201.21$1.210.8%4.4K0.453.3K
$48.50Oct 162.212.23$2.220.9%70.942.4K
$46.00Nov 202.002.02$2.011.0%5850.455.1K
$48.00Nov 132.892.92$2.911.0%--0.60287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 237 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 150.150.16$0.166.3%3.1K0.371.0K
$46.00Oct 150.410.45$0.439.3%3.6K0.69261
$48.00Oct 160.050.06$0.0616.7%6.2K0.1057.3K
$47.50Oct 160.100.11$0.119.1%5.1K0.1714.2K
$47.00Oct 160.200.21$0.214.8%1.8K0.2851.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 150.120.13$0.137.7%2.3K0.312.0K
$46.50Oct 150.340.36$0.355.7%830.63846
$45.00Oct 160.110.12$0.128.3%9.2K0.1645.5K
$45.50Oct 160.180.19$0.195.3%8660.253.4K
$44.50Oct 160.070.08$0.0812.5%3.1K0.1013.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.78, 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
$38.00Oct 228.358.45$8.401.2%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Oct 163.153.60$3.3813.3%--1.00905
$50.00Oct 163.654.05$3.8510.4%2011.005.1K
$50.50Oct 164.154.60$4.3810.3%--1.0069
$51.00Oct 164.655.10$4.889.2%--1.001.0K
$51.50Oct 165.155.85$5.5012.7%--1.0025

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 230.6K, top 35.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 301.111.13$1.121.8%35.6K0.442.5K
$55.00Nov 270.350.38$0.378.1%10.5K0.1297
$48.00Oct 160.050.06$0.0616.7%6.2K0.1057.3K
$49.00Oct 160.020.03$0.0333.3%5.9K0.0438.6K
$49.00Nov 271.441.49$1.473.4%5.3K0.361.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 160.110.12$0.128.3%9.2K0.1645.5K
$47.00Nov 202.522.54$2.530.8%7.9K0.5211.8K
$45.50Oct 150.040.05$0.0520.0%5.9K0.134.3K
$40.00Nov 200.430.45$0.444.5%5.6K0.1343.5K
$45.00Oct 150.020.03$0.0333.3%5.0K0.071.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 45.8%, max 46.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 15Nov 2754.2%36.9%46.9%3.6K271
$46.50Oct 15Nov 2753.1%36.7%44.8%3.1K1.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 15Nov 2754.2%36.9%46.9%2.3K2.9K
$46.50Oct 15Nov 2753.1%36.7%44.8%831.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.52, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$44.50Nov 27$0.28$0.22$0.2868%0.79$44.28
$52.00$53.00Nov 20$0.13$0.87$0.1320%6.69$52.13
$44.50$45.00Nov 13$0.29$0.21$0.2966%0.72$44.79
$50.00$51.00Nov 20$0.22$0.78$0.2229%3.55$50.22
$48.00$49.00Nov 20$0.34$0.66$0.3441%1.94$48.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.50Oct 16$0.33$0.17$0.33100%0.52$51.67
$41.00$40.00Nov 13$0.10$0.90$0.1015%9.00$40.90
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87
$45.00$44.50Oct 23$0.11$0.39$0.1130%3.55$44.89
$43.00$42.00Oct 28$0.10$0.90$0.1016%9.00$42.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.17, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$52.00Oct 29$0.59$0.59$3.4167%0.17$48.59
$46.50$47.00Oct 15$0.11$0.11$0.3963%0.28$46.61
$49.00$50.00Oct 27$0.16$0.16$0.8479%0.19$49.16
$46.50$47.00Oct 16$0.18$0.18$0.3256%0.56$46.68
$50.00$51.00Oct 28$0.11$0.11$0.8985%0.12$50.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$46.00$45.00Nov 20$0.43$0.43$0.5755%0.75$45.57
$45.00$43.00Oct 28$0.40$0.40$1.6067%0.25$44.60
$46.00$45.50Nov 27$0.23$0.23$0.2755%0.85$45.77
$45.50$45.00Nov 6$0.20$0.20$0.3059%0.67$45.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2254.2%44.1%
$46.50Oct 15Oct 16$0.2353.1%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 15Oct 16$0.2054.2%44.1%
$46.50Oct 15Oct 16$0.2153.1%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.10% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 15$0.16$0.35$0.51$45.99$47.011.10%
$46.00Oct 15$0.43$0.13$0.56$45.44$46.561.21%
$47.00Oct 15$0.05$0.74$0.79$46.21$47.791.71%
$45.50Oct 15$0.85$0.05$0.90$44.60$46.401.94%
$46.50Oct 16$0.39$0.56$0.95$45.55$47.452.05%
$46.00Oct 16$0.65$0.33$0.98$45.02$46.982.12%
$47.00Oct 16$0.21$0.89$1.10$45.90$48.102.38%
$45.50Oct 16$1.01$0.19$1.20$44.30$46.702.59%
$47.50Oct 15$0.02$1.21$1.23$46.27$48.732.66%
$46.50Oct 19$0.58$0.76$1.34$45.16$47.842.89%

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$0.05$0.03$0.08$44.92$47.08
$47.00$45.50Oct 15$0.05$0.05$0.10$45.40$47.10
$48.50$44.00Oct 16$0.04$0.06$0.10$43.90$48.60
$48.00$44.00Oct 16$0.06$0.06$0.12$43.88$48.12
$48.50$44.50Oct 16$0.04$0.08$0.12$44.38$48.62
$48.00$44.50Oct 16$0.06$0.08$0.14$44.36$48.14
$48.50$45.00Oct 16$0.04$0.12$0.16$44.84$48.66
$47.50$44.00Oct 16$0.11$0.06$0.17$43.83$47.67
$48.00$45.00Oct 16$0.06$0.12$0.18$44.82$48.18
$47.50$44.50Oct 16$0.11$0.08$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 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 27$0.31$0.1934%1.63$43.69$49.81
44/4450/51Nov 27$0.28$0.2239%1.27$43.72$50.78
43/4450/50Nov 27$0.29$0.2137%1.38$43.21$49.79
42/4250/50Nov 27$0.26$0.2442%1.08$42.24$49.76
44/4450/50Nov 13$0.27$0.2340%1.17$44.23$50.27
43/4450/51Nov 27$0.26$0.2442%1.08$43.24$50.76
42/4350/50Nov 13$0.22$0.2850%0.79$42.78$50.22
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
42/4349/50Nov 13$0.25$0.2543%1.00$42.75$49.25
44/4450/50Nov 13$0.25$0.2543%1.00$43.75$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 15$0.16$0.3455%2.13
$51.00$53.00$55.00Oct 28$0.06$1.948%32.33
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$45.00$45.50$46.00Oct 15$0.05$0.4524%9.00
$46.50$47.00$47.50Oct 15$0.08$0.4232%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 15$0.14$0.3650%2.57
$46.00$46.50$47.00Oct 15$0.17$0.3355%1.94
$46.50$47.00$47.50Oct 15$0.08$0.4232%5.25
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$46.50$47.00$47.50Oct 16$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. 234 found (best net $-0.57, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Oct 19-$0.57$2.93
$44.00$45.501:2Oct 22-$0.23$1.27
$38.00$41.001:2Oct 15-$2.25$0.75
$44.00$45.001:2Oct 15-$0.46$0.54
$38.00$41.001:2Oct 21-$2.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.501:2Oct 21-$1.00$0.50
$48.00$47.001:2Oct 20-$0.40$0.60
$47.50$47.001:2Oct 15-$0.27$0.23
$46.50$46.001:2Oct 16-$0.10$0.40
$45.50$44.501:2Oct 26-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.77%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Nov 27$2.210.481.5%4.77%6.26%324
$46.50Nov 27$2.440.510.4%5.27%5.68%--40
$47.50Nov 27$1.990.452.6%4.30%6.87%--74
$48.00Nov 27$1.790.423.6%3.87%7.51%90889
$48.50Nov 27$1.610.394.7%3.48%8.21%111
$49.00Nov 27$1.440.365.8%3.11%8.92%5.3K1.6K
$49.50Nov 27$1.290.346.9%2.79%9.67%8946.2K
$47.00Nov 20$2.030.481.5%4.38%5.87%2.2K11.7K
$48.00Nov 20$1.620.413.6%3.50%7.15%1.3K27.1K
$50.00Nov 27$1.150.318.0%2.48%10.45%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 151,895
Total Puts 83,822
Put/Call Ratio 0.55
Net Difference 68,073

Prior's Put/Call Breakdown

Total Calls 42,827
Total Puts 52,150
Put/Call Ratio 1.22
Net Difference -9,323

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