Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.08 -3.68%
◀ 10/22 11:35 ▶

Option Volume

Detail
ℹ
Current (10/22 11:35am) 235,992
Calls: 118,997 (50%)
Puts: 116,995 (50%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +100.97%
Calls: +76.20% (Calls)
Puts: +134.48% (Puts)
Prior 7-Day Total 1,981,523
Calls: 1,073,252 (54%)
Puts: 908,271 (46%)
Prior 7-Day Average 283,074
Calls: 153,321 (54%)
Puts: 129,753 (46%)
Current vs Prior 7-Day Avg -16.63%
Calls: -22.39%
Puts: -9.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 11:35am) $13.74M
Calls: $5.78M (42%)
Puts: $7.96M (58%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +110.21%
Calls: +21.71%
Puts: +344.74%
Prior 7-Day Total $121.24M
Calls: $75.26M (62%)
Puts: $45.98M (38%)
Prior 7-Day Average $17.32M
Calls: $10.75M (62%)
Puts: $6.57M (38%)
Current vs Prior 7-Day Avg -20.67%
Calls: -46.28%
Puts: +21.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:35am) 0.98
Prior (10/21) 0.74
Current vs Prior +33.08%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg +2.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 11:35am) 1,899,322
Calls: 1,064,287 (56%)
Puts: 835,035 (44%)
Prior (10/21) 1,858,269
Calls: 1,046,844 (56%)
Puts: 811,425 (44%)
Current vs Prior +2.21%
Prior 7-Day Total 15,022,774
Calls: 8,397,562 (56%)
Puts: 6,625,212 (44%)
Prior 7-Day Average 2,146,110
Calls: 1,199,651 (56%)
Puts: 946,458 (44%)
Current vs Prior 7-Day Avg -11.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.58% | 2.47%2.47% | 3.39%2.47% | 4.99%9.24% | 13.41%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -7.16% | +3.93%+44.99% | +17.30%-14.28% | +0.40%+441.80% | +48.06%
Prior 7-Day Avg 1.96% | 2.73%1.68% | 2.93%3.05% | 5.05%2.15% | 10.13%
Current vs 7-Day Avg -19.02% | -9.32%+47.65% | +15.43%-18.79% | -1.18%+330.35% | +32.36%
Prior 7-Day Eod 1.71% | 2.38%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%
Current vs 7-Day Eod -7.16% | +3.93%+22.94% | +10.58%-19.19% | -2.04%+746.75% | +46.71%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.08% | 2.55%
Calls: 8.00% | 2.08%
Puts: 4.17% | 3.03%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +30.75% | -1.16%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg +12.00% | -15.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH

📈 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 516 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 131.391.40$1.400.7%570.44323
$40.00Oct 306.156.20$6.180.8%120.97134
$45.00Nov 132.442.46$2.450.8%70.6251
$45.50Nov 202.402.42$2.410.8%230.5775
$40.50Nov 65.805.85$5.820.9%--0.9215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 202.682.70$2.690.7%360.59356
$47.50Nov 132.472.49$2.480.8%70.60109
$47.00Nov 202.392.41$2.400.8%1780.556.1K
$44.00Nov 201.101.11$1.110.9%1.6K0.3221.2K
$46.50Nov 202.122.14$2.130.9%1890.51216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.060.07$0.0714.3%10.3K0.212.2K
$46.00Oct 220.240.26$0.258.0%5.1K0.55495
$47.50Oct 230.060.07$0.0714.3%8370.1217.3K
$47.00Oct 230.120.13$0.137.7%7.3K0.2117.3K
$46.50Oct 230.250.26$0.263.8%5.4K0.3523.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 220.050.06$0.0616.7%12.3K0.17665
$46.00Oct 220.160.17$0.175.9%4.6K0.452.0K
$46.50Oct 220.470.49$0.484.2%6400.79763
$44.50Oct 230.060.07$0.0714.3%1.5K0.105.4K
$45.00Oct 230.110.12$0.128.3%1.2K0.1810.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 229.009.15$9.071.7%441.001
$38.00Oct 227.958.35$8.154.9%91.0085
$39.00Oct 226.957.35$7.155.6%81.004
$40.00Oct 225.956.35$6.156.5%31.006
$40.50Oct 225.505.75$5.634.4%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 232.903.00$2.953.4%471.00907
$49.50Oct 232.933.70$3.3223.2%--1.00195
$50.00Oct 233.654.10$3.8811.6%51.001.3K
$50.50Oct 233.904.70$4.3018.6%--1.0023
$51.00Oct 234.805.05$4.935.1%51.00116

Most actively traded options today. High liquidity = easy entry/exit. 557 active (total vol 225.3K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.060.07$0.0714.3%10.3K0.212.2K
$47.00Oct 230.120.13$0.137.7%7.3K0.2117.3K
$46.50Oct 230.250.26$0.263.8%5.4K0.3523.8K
$46.00Oct 230.470.48$0.482.1%5.4K0.534.8K
$46.00Oct 220.240.26$0.258.0%5.1K0.55495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.200.21$0.214.8%19.7K0.2930.0K
$45.50Oct 220.050.06$0.0616.7%12.3K0.17665
$44.00Oct 300.330.34$0.342.9%10.8K0.215.8K
$44.00Nov 301.291.31$1.301.5%5.3K0.336.7K
$46.00Oct 220.160.17$0.175.9%4.6K0.452.0K

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 40.2%, max 55.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 22Dec 456.5%36.4%55.1%84432
$46.00Oct 22Dec 448.5%36.1%34.4%5.1K495
$46.50Oct 22Nov 2750.9%38.9%30.7%10.3K2.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 22Nov 2756.5%36.6%54.4%12.3K1.3K
$46.00Oct 22Nov 3048.5%35.7%35.9%4.6K3.2K
$46.50Oct 22Nov 2750.9%38.9%30.7%6923.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.34, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$48.50Dec 4$1.07$1.43$1.0753%1.34$47.07
$44.50$45.50Dec 4$0.57$0.43$0.5763%0.75$45.07
$47.00$48.00Nov 30$0.40$0.60$0.4046%1.50$47.40
$48.50$50.50Dec 4$0.57$1.43$0.5738%2.51$49.07
$49.00$50.00Nov 30$0.27$0.73$0.2733%2.70$49.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 22$0.31$0.19$0.3179%0.61$46.19
$45.00$44.50Oct 28$0.11$0.39$0.1130%3.55$44.89
$46.00$45.50Oct 29$0.20$0.30$0.2048%1.50$45.80
$45.00$44.50Nov 3$0.14$0.36$0.1435%2.57$44.86
$48.50$48.00Nov 20$0.31$0.19$0.3166%0.61$48.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.67$0.67$4.3373%0.15$50.67
$46.50$47.00Oct 26$0.18$0.18$0.3260%0.56$46.68
$47.00$47.50Oct 27$0.14$0.14$0.3668%0.39$47.14
$46.50$47.00Nov 2$0.22$0.22$0.2855%0.79$46.72
$46.50$47.00Oct 23$0.13$0.13$0.3765%0.35$46.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$37.00Nov 3$0.14$0.14$4.8690%0.03$41.86
$44.00$43.00Nov 5$0.24$0.24$0.7673%0.32$43.76
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63
$42.00$41.00Nov 5$0.10$0.10$0.9087%0.11$41.90
$46.00$45.00Nov 30$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 22Oct 23$0.2348.5%40.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2148.5%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.91% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.25$0.17$0.42$45.58$46.420.91%
$46.50Oct 22$0.07$0.48$0.55$45.95$47.051.19%
$45.50Oct 22$0.64$0.06$0.70$44.80$46.201.52%
$46.00Oct 23$0.48$0.38$0.86$45.14$46.861.87%
$46.50Oct 23$0.26$0.66$0.92$45.58$47.422.00%
$47.00Oct 22$0.02$0.94$0.96$46.04$47.962.08%
$45.50Oct 23$0.80$0.21$1.01$44.49$46.512.19%
$45.00Oct 22$1.11$0.03$1.14$43.86$46.142.47%
$47.00Oct 23$0.13$1.03$1.16$45.84$48.162.52%
$46.00Oct 26$0.70$0.59$1.29$44.71$47.292.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.11% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 22$0.02$0.03$0.05$44.95$47.05
$47.00$45.50Oct 22$0.02$0.06$0.08$45.42$47.08
$48.00$44.00Oct 23$0.04$0.05$0.09$43.91$48.09
$48.00$44.50Oct 23$0.04$0.07$0.11$44.39$48.11
$46.50$45.00Oct 22$0.07$0.03$0.10$44.90$46.60
$47.50$44.00Oct 23$0.07$0.05$0.12$43.88$47.62
$46.50$45.50Oct 22$0.07$0.06$0.13$45.37$46.63
$47.50$44.50Oct 23$0.07$0.07$0.14$44.36$47.64
$48.50$44.00Oct 26$0.06$0.11$0.17$43.83$48.67
$48.00$45.00Oct 23$0.04$0.12$0.16$44.84$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/51Nov 27$0.25$0.2547%1.00$43.25$50.75
42/4250/51Nov 27$0.22$0.2852%0.79$42.28$50.72
44/4449/50Nov 20$0.29$0.2138%1.38$43.71$49.29
44/4450/51Nov 27$0.26$0.2444%1.08$43.74$50.76
43/4450/50Nov 27$0.27$0.2341%1.17$43.23$49.77
42/4250/50Nov 27$0.24$0.2647%0.92$42.26$49.74
44/4448/49Nov 13$0.28$0.2238%1.27$43.72$48.78
44/4449/50Nov 13$0.26$0.2442%1.08$43.74$49.26
42/4349/50Nov 20$0.25$0.2544%1.00$42.75$49.25
44/4448/49Nov 20$0.30$0.2034%1.50$43.70$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.08$0.4237%5.25
$46.00$46.50$47.00Oct 22$0.13$0.3749%2.85
$46.00$46.50$47.00Oct 26$0.05$0.4524%9.00
$47.00$48.00$49.00Nov 30$0.06$0.9413%15.67
$45.50$46.00$46.50Oct 22$0.21$0.2962%1.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 5$0.06$0.9418%15.67
$45.00$45.50$46.00Oct 22$0.08$0.4237%5.25
$45.50$46.00$46.50Oct 22$0.20$0.3062%1.50
$42.00$43.00$44.00Nov 4$0.06$0.9414%15.67
$44.00$45.00$46.00Nov 5$0.10$0.9020%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. 226 found (best net $-0.26, 215 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.67$2.83
$39.00$42.001:2Oct 28-$1.10$1.90
$42.50$45.001:2Nov 4-$0.07$2.43
$38.00$41.001:2Oct 29-$2.16$0.84
$46.00$48.501:2Dec 4-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.26$4.74
$46.50$46.001:2Oct 23-$0.10$0.40
$50.50$49.001:2Oct 22-$1.38$0.12
$47.00$46.501:2Oct 23-$0.29$0.21
$41.00$39.001:2Oct 29$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 3.19%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Dec 4$1.470.385.2%3.19%8.44%4--
$47.00Nov 30$1.900.462.0%4.12%6.12%411.7K
$46.50Nov 27$2.060.500.9%4.47%5.38%1072
$48.00Nov 30$1.490.404.2%3.23%7.40%961.8K
$47.00Nov 27$1.830.462.0%3.97%5.97%45137
$47.50Nov 27$1.620.433.1%3.52%6.60%79293
$48.00Nov 27$1.420.394.2%3.08%7.25%3361.4K
$49.00Nov 30$1.160.336.3%2.52%8.85%694.6K
$48.50Nov 27$1.250.365.2%2.71%7.96%38970
$50.50Dec 4$0.900.279.6%1.95%11.55%5--

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 118,997
Total Puts 116,995
Put/Call Ratio 0.98
Net Difference 2,002

Prior's Put/Call Breakdown

Total Calls 67,534
Total Puts 49,895
Put/Call Ratio 0.74
Net Difference 17,639

Prior 7-Day Put/Call Summary

Total Calls 1,073,252
Total Puts 908,271
Average Put/Call Ratio 0.96
Ratio Trend Rising

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