Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.09 -3.66%
◀ 10/22 11:50 ▶

Option Volume

Detail
ℹ
Current (10/22 11:50am) 244,317
Calls: 124,793 (51%)
Puts: 119,524 (49%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +108.06%
Calls: +84.79% (Calls)
Puts: +139.55% (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 -13.69%
Calls: -18.61%
Puts: -7.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 11:50am) $14.32M
Calls: $6.27M (44%)
Puts: $8.05M (56%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +119.16%
Calls: +32.18%
Puts: +349.66%
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 -17.30%
Calls: -41.66%
Puts: +22.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:50am) 0.96
Prior (10/21) 0.74
Current vs Prior +29.64%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -0.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 11:50am) 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% | 2.45%2.45% | 3.36%2.45% | 4.93%9.22% | 13.39%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -7.18% | +2.99%+43.69% | +16.53%-15.05% | -0.94%+440.41% | +47.78%
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 -19.04% | -10.14%+46.32% | +14.67%-19.52% | -2.49%+329.25% | +32.12%
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 -7.18% | +2.99%+21.83% | +9.85%-19.92% | -3.34%+744.58% | +46.44%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 1.81%
Calls: 4.00% | 2.08%
Puts: 6.25% | 1.54%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +10.11% | -29.84%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg -5.68% | -39.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest.

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
11:50BEARISHNEUTRALMIXED
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
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 517 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 131.611.62$1.620.6%2600.48563
$39.00Oct 307.157.20$7.180.7%40.9858
$45.00Nov 202.692.71$2.700.7%1380.6128.5K
$39.50Oct 306.656.70$6.680.7%--0.9811
$43.50Oct 232.632.65$2.640.8%1250.95917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 201.871.88$1.880.5%8470.4710.8K
$54.00Nov 67.907.95$7.930.6%--0.9417
$45.00Nov 201.441.45$1.440.7%1.7K0.3918.3K
$47.50Nov 202.682.70$2.690.7%410.58356
$47.50Nov 132.462.48$2.470.8%90.60109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 250 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%10.4K0.202.2K
$46.00Oct 220.240.25$0.254.0%5.3K0.56495
$47.50Oct 230.050.06$0.0616.7%9400.1117.3K
$47.00Oct 230.110.12$0.128.3%7.4K0.2017.3K
$46.50Oct 230.250.26$0.263.8%5.6K0.3523.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.150.16$0.166.3%4.8K0.442.0K
$46.50Oct 220.460.49$0.486.2%6420.80763
$44.50Oct 230.060.07$0.0714.3%1.5K0.105.4K
$45.00Oct 230.110.12$0.128.3%1.3K0.1710.3K
$45.50Oct 230.200.21$0.214.8%19.7K0.2930.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 229.009.20$9.102.2%441.001
$38.00Oct 227.958.20$8.073.1%111.0085
$37.00Oct 239.009.35$9.183.8%--1.00123
$38.00Oct 238.008.25$8.133.1%101.00138
$37.00Oct 268.809.40$9.106.6%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 221.401.50$1.456.9%6811.002.1K
$48.00Oct 221.902.00$1.955.1%2.7K1.002.9K
$48.50Oct 222.172.56$2.3716.5%1.4K1.002.4K
$49.00Oct 221.803.95$2.8874.7%--1.00473
$50.50Oct 224.154.60$4.3810.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 233.6K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%10.4K0.202.2K
$47.00Oct 230.110.12$0.128.3%7.4K0.2017.3K
$46.50Oct 230.250.26$0.263.8%5.6K0.3523.8K
$46.00Oct 230.470.48$0.482.1%5.5K0.544.8K
$46.00Oct 220.240.25$0.254.0%5.3K0.56495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.200.21$0.214.8%19.7K0.2930.0K
$45.50Oct 220.040.05$0.0520.0%12.9K0.17665
$44.00Oct 300.330.34$0.342.9%10.8K0.215.8K
$44.00Nov 301.281.30$1.291.6%5.3K0.336.7K
$46.00Oct 220.150.16$0.166.3%4.8K0.442.0K

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 41.0%, max 62.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 22Dec 459.0%36.3%62.7%134432
$46.00Oct 22Dec 449.0%36.0%36.4%5.3K495
$46.50Oct 22Nov 2747.9%38.8%23.2%10.4K2.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 22Dec 459.0%36.3%62.7%12.9K665
$46.00Oct 22Nov 3049.0%35.5%37.9%4.8K3.2K
$46.50Oct 22Nov 2747.9%38.8%23.2%6943.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 1.34, avg 2.05)

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$0.58$0.42$0.5864%0.72$45.08
$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
$45.00$44.50Oct 30$0.12$0.38$0.1232%3.17$44.88
$41.00$40.00Nov 27$0.12$0.88$0.1217%7.33$40.88
$46.50$46.00Oct 22$0.32$0.18$0.3280%0.56$46.18
$47.00$46.50Oct 26$0.32$0.18$0.3271%0.56$46.68
$45.00$44.50Oct 28$0.11$0.39$0.1130%3.55$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.15, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.66$0.66$4.3473%0.15$50.66
$46.50$47.00Oct 23$0.14$0.14$0.3665%0.39$46.64
$47.00$47.50Oct 26$0.12$0.12$0.3871%0.32$47.12
$46.50$47.00Oct 27$0.19$0.19$0.3158%0.61$46.69
$47.00$47.50Nov 2$0.18$0.18$0.3262%0.56$47.18
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$0.23$0.23$0.7773%0.30$43.77
$43.00$42.00Nov 5$0.15$0.15$0.8581%0.18$42.85
$45.50$45.00Dec 4$0.22$0.22$0.2857%0.79$45.28
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63

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$0.2349.0%40.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2149.0%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.89% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.25$0.16$0.41$45.59$46.410.89%
$46.50Oct 22$0.06$0.48$0.54$45.96$47.041.17%
$45.50Oct 22$0.64$0.05$0.69$44.81$46.191.50%
$46.00Oct 23$0.48$0.37$0.85$45.15$46.851.84%
$46.50Oct 23$0.26$0.65$0.91$45.59$47.411.97%
$47.00Oct 22$0.02$0.93$0.95$46.05$47.952.06%
$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$0.12$1.02$1.14$45.86$48.142.47%
$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. 391 found (cheapest 0.11% of stock, avg 3.45%)

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$0.05$0.07$45.43$47.07
$48.00$44.00Oct 23$0.04$0.05$0.09$43.91$48.09
$46.50$45.00Oct 22$0.06$0.03$0.09$44.91$46.59
$46.50$45.50Oct 22$0.06$0.05$0.11$45.39$46.61
$47.50$44.00Oct 23$0.06$0.05$0.11$43.89$47.61
$48.00$44.50Oct 23$0.04$0.07$0.11$44.39$48.11
$47.50$44.50Oct 23$0.06$0.07$0.13$44.37$47.63
$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. 80 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Nov 27$0.29$0.2138%1.38$43.21$49.29
42/4249/50Nov 27$0.26$0.2444%1.08$42.24$49.26
42/4348/49Nov 13$0.25$0.2546%1.00$42.75$48.75
42/4349/50Nov 27$0.27$0.2341%1.17$42.73$49.27
44/4448/49Nov 13$0.28$0.2239%1.27$43.72$48.78
44/4451/52Dec 4$0.26$0.2443%1.08$43.74$51.26
43/4450/50Nov 27$0.25$0.2544%1.00$43.25$50.25
44/4450/51Dec 4$0.27$0.2340%1.17$43.73$50.77
43/4448/49Nov 20$0.28$0.2238%1.27$43.22$48.78
42/4250/50Nov 27$0.22$0.2850%0.79$42.28$50.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.08$0.4236%5.25
$45.50$46.00$46.50Oct 22$0.20$0.3063%1.50
$46.00$46.50$47.00Oct 23$0.08$0.4234%5.25
$47.00$48.00$49.00Nov 5$0.09$0.9119%10.11
$44.00$45.00$46.00Nov 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 22$0.13$0.3750%2.85
$43.00$44.00$45.00Nov 5$0.07$0.9318%13.29
$45.00$45.50$46.00Oct 22$0.09$0.4136%4.56
$45.50$46.00$46.50Oct 22$0.21$0.2963%1.38
$45.00$46.00$47.00Nov 5$0.11$0.8922%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 223 found (best net $-0.20, 213 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
$42.00$44.001:2Oct 27-$0.41$1.59
$38.00$41.001:2Oct 29-$2.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.20$4.80
$46.50$46.001:2Oct 23-$0.09$0.41
$50.50$49.001:2Oct 22-$1.38$0.12
$47.00$46.501:2Oct 23-$0.28$0.22
$47.50$47.001:2Oct 22-$0.41$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 3.17%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.50Dec 4$1.460.385.2%3.17%8.40%4--
$47.00Nov 30$1.890.462.0%4.10%6.08%411.7K
$46.50Nov 27$2.050.500.9%4.45%5.34%1072
$48.00Nov 30$1.490.404.1%3.23%7.38%961.8K
$47.00Nov 27$1.820.462.0%3.95%5.92%45137
$47.50Nov 27$1.610.433.1%3.49%6.55%79293
$48.00Nov 27$1.420.394.1%3.08%7.22%3361.4K
$49.00Nov 30$1.150.336.3%2.50%8.81%704.6K
$48.50Nov 27$1.240.365.2%2.69%7.92%38970
$46.50Nov 20$1.870.490.9%4.06%4.95%91228

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 124,793
Total Puts 119,524
Put/Call Ratio 0.96
Net Difference 5,269

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