Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.16 -3.51%
◀ 10/22 12:05 ▶

Option Volume

Detail
ℹ
Current (10/22 12:05pm) 256,650
Calls: 133,094 (52%)
Puts: 123,556 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +118.56%
Calls: +97.08% (Calls)
Puts: +147.63% (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 -9.33%
Calls: -13.19%
Puts: -4.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:05pm) $14.67M
Calls: $6.81M (46%)
Puts: $7.87M (54%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +124.49%
Calls: +43.42%
Puts: +339.35%
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 -15.29%
Calls: -36.70%
Puts: +19.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:05pm) 0.93
Prior (10/21) 0.74
Current vs Prior +25.65%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -3.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:05pm) 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 1.52% | 2.36%2.36% | 3.27%2.36% | 4.87%9.21% | 13.32%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -11.13% | -0.80%+38.39% | +13.35%-18.18% | -1.96%+439.59% | +47.08%
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 -22.48% | -13.45%+40.93% | +11.54%-22.48% | -3.49%+328.60% | +31.49%
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 -11.13% | -0.80%+17.34% | +6.85%-22.87% | -4.34%+743.30% | +45.74%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 1.84%
Calls: 6.90% | 2.00%
Puts: 4.88% | 1.69%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +26.67% | -28.68%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg +8.50% | -38.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 124% vs prior. Unusually high activity with volume up 119% 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
12:05BEARISHNEUTRALMIXED
11:55BEARISHNEUTRALMIXED
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 520 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 208.508.55$8.530.6%60.932.4K
$45.00Nov 202.732.75$2.740.7%1670.6228.5K
$46.00Dec 42.572.59$2.580.8%40.54--
$40.00Nov 66.356.40$6.380.8%100.9489
$45.00Nov 132.472.49$2.480.8%70.6351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.942.96$2.950.7%1760.6220.6K
$53.00Nov 206.957.00$6.980.7%--0.88383
$48.00Nov 132.732.75$2.740.7%60.64355
$47.50Nov 202.632.65$2.640.8%410.58356
$47.00Nov 302.552.57$2.560.8%1340.531.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.060.07$0.0714.3%12.1K0.242.2K
$46.00Oct 220.280.30$0.296.9%5.6K0.63495
$47.50Oct 230.050.06$0.0616.7%9470.1117.3K
$47.00Oct 230.120.13$0.137.7%7.5K0.2217.3K
$46.50Oct 230.250.26$0.263.8%5.7K0.3823.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.120.14$0.1315.4%5.0K0.372.0K
$46.50Oct 220.400.42$0.414.9%6430.76763
$45.00Oct 230.080.09$0.0911.1%1.5K0.1410.3K
$44.50Oct 230.050.06$0.0616.7%2.1K0.095.4K
$45.50Oct 230.160.17$0.175.9%19.7K0.2630.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 229.009.30$9.153.3%441.001
$38.00Oct 227.958.25$8.103.7%121.0085
$39.00Oct 226.957.30$7.134.9%111.004
$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 232.813.00$2.916.5%471.00907
$49.50Oct 232.933.70$3.3223.2%--1.00195
$50.00Oct 233.704.10$3.9010.3%51.001.3K
$50.50Oct 233.904.70$4.3018.6%--1.0023
$51.00Oct 234.755.05$4.906.1%51.00116

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 245.8K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.060.07$0.0714.3%12.1K0.242.2K
$47.00Oct 230.120.13$0.137.7%7.5K0.2217.3K
$46.50Oct 230.250.26$0.263.8%5.7K0.3823.8K
$46.00Oct 220.280.30$0.296.9%5.6K0.63495
$46.00Oct 230.490.50$0.502.0%5.5K0.584.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.160.17$0.175.9%19.7K0.2630.0K
$45.50Oct 220.040.05$0.0520.0%12.9K0.14665
$44.00Oct 300.300.31$0.313.2%11.0K0.205.8K
$44.00Nov 301.241.26$1.251.6%5.3K0.326.7K
$46.00Oct 220.120.14$0.1315.4%5.0K0.372.0K

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 28.2%, max 38.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 449.0%35.9%36.5%5.6K495
$46.50Oct 22Dec 446.4%39.1%18.7%12.1K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3049.0%35.5%38.1%5.0K3.2K
$46.50Oct 22Nov 2746.4%38.8%19.7%6953.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.41, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$48.50Dec 4$0.83$1.17$0.8351%1.41$47.33
$49.00$50.00Nov 30$0.27$0.73$0.2734%2.70$49.27
$44.50$45.50Dec 4$0.59$0.41$0.5964%0.69$45.09
$46.00$47.00Nov 30$0.48$0.52$0.4854%1.08$46.48
$48.50$50.50Dec 4$0.58$1.42$0.5838%2.45$49.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 30$0.12$0.88$0.1217%7.33$40.88
$45.00$44.50Oct 28$0.10$0.40$0.1028%4.00$44.90
$46.50$46.00Oct 22$0.28$0.22$0.2876%0.79$46.22
$47.50$47.00Oct 29$0.33$0.17$0.3371%0.52$47.17
$45.50$45.00Oct 29$0.15$0.35$0.1538%2.33$45.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.68$0.68$4.3272%0.16$50.68
$46.50$47.00Oct 29$0.22$0.22$0.2855%0.79$46.72
$47.00$47.50Oct 28$0.16$0.16$0.3464%0.47$47.16
$47.00$47.50Oct 26$0.12$0.12$0.3870%0.32$47.12
$47.00$47.50Oct 27$0.14$0.14$0.3667%0.39$47.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$37.00Nov 3$0.13$0.13$4.8790%0.03$41.87
$44.00$43.00Nov 5$0.22$0.22$0.7874%0.28$43.78
$43.00$42.00Nov 5$0.15$0.15$0.8582%0.18$42.85
$46.00$45.00Nov 30$0.44$0.44$0.5654%0.79$45.56
$45.00$44.00Dec 4$0.37$0.37$0.6361%0.59$44.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2149.0%38.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2049.0%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.91% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.29$0.13$0.42$45.58$46.420.91%
$46.50Oct 22$0.07$0.41$0.48$46.02$46.981.04%
$45.50Oct 22$0.70$0.05$0.75$44.75$46.251.62%
$46.00Oct 23$0.50$0.33$0.83$45.17$46.831.80%
$46.50Oct 23$0.26$0.59$0.85$45.65$47.351.84%
$47.00Oct 22$0.02$0.86$0.88$46.12$47.881.91%
$45.50Oct 23$0.85$0.17$1.02$44.48$46.522.21%
$47.00Oct 23$0.13$0.95$1.08$45.92$48.082.34%
$45.00Oct 22$1.17$0.03$1.20$43.80$46.202.60%
$46.00Oct 26$0.72$0.54$1.26$44.74$47.262.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.11% of stock, avg 3.41%)

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
$48.00$44.50Oct 23$0.04$0.06$0.10$44.40$48.10
$47.50$44.00Oct 23$0.06$0.05$0.11$43.89$47.61
$46.50$45.00Oct 22$0.07$0.03$0.10$44.90$46.60
$47.50$44.50Oct 23$0.06$0.06$0.12$44.38$47.62
$46.50$45.50Oct 22$0.07$0.05$0.12$45.38$46.62
$48.00$45.00Oct 23$0.04$0.09$0.13$44.87$48.13
$47.50$45.00Oct 23$0.06$0.09$0.15$44.85$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.85, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Nov 27$0.23$0.2750%0.85$42.27$50.23
43/4449/50Nov 20$0.27$0.2341%1.17$43.23$49.27
42/4250/50Nov 27$0.24$0.2647%0.92$42.26$49.74
44/4450/50Nov 27$0.27$0.2341%1.17$43.73$50.27
44/4451/52Dec 4$0.26$0.2443%1.08$43.74$51.26
44/4450/50Nov 13$0.24$0.2646%0.92$43.76$49.74
44/4450/50Nov 13$0.26$0.2442%1.08$44.24$49.76
43/4450/50Nov 20$0.25$0.2544%1.00$43.25$49.75
44/4450/51Dec 4$0.27$0.2340%1.17$43.73$50.77
44/4449/50Nov 20$0.30$0.2034%1.50$44.20$49.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 22$0.19$0.3162%1.63
$45.00$45.50$46.00Oct 22$0.06$0.4429%7.33
$46.00$46.50$47.00Oct 22$0.17$0.3357%1.94
$46.50$48.50$50.50Dec 4$0.25$1.7524%7.00
$47.00$48.00$49.00Nov 5$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$44.00$45.00Nov 5$0.06$0.9417%15.67
$45.00$45.50$46.00Oct 22$0.06$0.4430%7.33
$46.00$46.50$47.00Oct 22$0.17$0.3357%1.94
$45.50$46.00$46.50Oct 22$0.20$0.3062%1.50
$45.50$46.00$46.50Oct 23$0.10$0.4036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 229 found (best net $-0.20, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.76$2.74
$39.00$42.001:2Oct 28-$1.20$1.80
$42.50$45.001:2Nov 4-$0.11$2.39
$39.00$42.001:2Nov 2-$1.45$1.55
$42.00$44.001:2Oct 27-$0.43$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.20$4.80
$46.50$46.001:2Oct 23-$0.07$0.43
$47.00$46.501:2Oct 23-$0.23$0.27
$47.50$47.001:2Oct 22-$0.36$0.14
$50.50$49.001:2Oct 22-$1.38$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.00%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 4$2.310.510.7%5.00%5.74%1--
$48.50Dec 4$1.480.385.1%3.21%8.28%4--
$47.00Nov 30$1.920.471.8%4.16%5.98%411.7K
$46.50Nov 27$2.090.500.7%4.53%5.26%1072
$47.00Nov 27$1.860.471.8%4.03%5.85%76137
$48.00Nov 30$1.510.404.0%3.27%7.26%961.8K
$47.50Nov 27$1.650.432.9%3.57%6.48%110293
$48.00Nov 27$1.450.404.0%3.14%7.13%3361.4K
$49.00Nov 30$1.170.346.2%2.53%8.69%704.6K
$48.50Nov 27$1.270.365.1%2.75%7.82%38970

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 133,094
Total Puts 123,556
Put/Call Ratio 0.93
Net Difference 9,538

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