Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.13 -3.57%
◀ 10/22 12:15 ▶

Option Volume

Detail
ℹ
Current (10/22 12:15pm) 260,790
Calls: 135,449 (52%)
Puts: 125,341 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +122.08%
Calls: +100.56% (Calls)
Puts: +151.21% (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 -7.87%
Calls: -11.66%
Puts: -3.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:15pm) $14.93M
Calls: $6.98M (47%)
Puts: $7.95M (53%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +128.50%
Calls: +47.19%
Puts: +343.97%
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 -13.77%
Calls: -35.04%
Puts: +21.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:15pm) 0.93
Prior (10/21) 0.74
Current vs Prior +25.25%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -3.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:15pm) 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 1.45% | 2.34%2.34% | 3.25%2.34% | 4.88%9.21% | 13.29%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -14.90% | -1.67%+37.18% | +12.65%-18.89% | -1.91%+439.83% | +46.67%
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 -25.77% | -14.21%+39.69% | +10.85%-23.16% | -3.45%+328.78% | +31.12%
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 -14.90% | -1.67%+16.31% | +6.19%-23.54% | -4.29%+743.66% | +45.33%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.51% | 1.86%
Calls: 7.69% | 2.04%
Puts: 7.32% | 1.69%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +61.51% | -27.91%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg +38.34% | -38.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 128% vs prior. Unusually high activity with volume up 122% 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
12:15BEARISHNEUTRALMIXED
12:10BEARISHNEUTRALMIXED
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 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 69.259.30$9.280.5%--0.9735
$47.00Nov 201.671.68$1.670.6%6530.4618.7K
$45.00Nov 302.972.99$2.980.7%300.613.5K
$47.50Nov 201.461.47$1.470.7%1070.42250
$39.00Oct 307.207.25$7.230.7%40.9858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 201.841.85$1.850.5%9370.4710.8K
$53.00Nov 136.906.95$6.930.7%--0.9118
$47.50Nov 202.642.66$2.650.8%410.58356
$47.00Nov 202.352.37$2.360.8%2150.546.1K
$45.50Nov 61.121.13$1.130.9%1170.41875

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.4K0.192.2K
$46.00Oct 220.250.27$0.267.7%5.9K0.61495
$47.50Oct 230.050.06$0.0616.7%9670.1117.3K
$47.00Oct 230.110.12$0.128.3%7.5K0.2017.3K
$46.50Oct 230.240.25$0.254.0%5.7K0.3623.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.110.12$0.128.3%5.4K0.392.0K
$46.50Oct 220.390.42$0.417.3%6650.81763
$45.50Oct 230.160.17$0.175.9%19.8K0.2730.0K
$45.00Oct 230.090.10$0.1010.0%1.5K0.1610.3K
$44.50Oct 230.050.06$0.0616.7%2.1K0.095.4K

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 229.009.20$9.102.2%441.001
$38.00Oct 227.958.25$8.103.7%121.0085
$39.00Oct 226.957.30$7.134.9%111.004
$40.00Oct 225.956.25$6.104.9%31.006
$40.50Oct 225.505.75$5.634.4%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 232.853.00$2.935.1%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. 575 active (total vol 249.7K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.4K0.192.2K
$47.00Oct 230.110.12$0.128.3%7.5K0.2017.3K
$46.00Oct 220.250.27$0.267.7%5.9K0.61495
$46.50Oct 230.240.25$0.254.0%5.7K0.3623.8K
$46.00Oct 230.480.49$0.492.0%5.5K0.564.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.160.17$0.175.9%19.8K0.2730.0K
$45.50Oct 220.030.04$0.0425.0%13.6K0.13665
$44.00Oct 300.300.32$0.316.5%11.0K0.205.8K
$46.00Oct 220.110.12$0.128.3%5.4K0.392.0K
$44.00Nov 301.251.27$1.261.6%5.3K0.336.7K

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 20.1%, max 29.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 446.0%35.9%28.2%5.9K495
$46.50Oct 22Dec 443.4%39.0%11.1%12.4K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3046.0%35.5%29.5%5.4K3.2K
$46.50Oct 22Nov 2743.4%38.8%11.8%7173.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 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
$44.00$45.00Nov 30$0.62$0.38$0.6268%0.61$44.62
$49.00$50.00Nov 30$0.27$0.73$0.2734%2.70$49.27
$46.50$47.00Nov 27$0.22$0.28$0.2250%1.27$46.72
$48.50$50.50Dec 4$0.58$1.42$0.5838%2.45$49.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 22$0.29$0.21$0.2981%0.72$46.21
$45.00$44.50Oct 29$0.11$0.39$0.1131%3.55$44.89
$45.50$45.00Oct 27$0.13$0.37$0.1336%2.85$45.37
$45.00$44.50Oct 30$0.12$0.38$0.1232%3.17$44.88
$46.50$46.00Oct 23$0.26$0.24$0.2664%0.92$46.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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
$47.50$48.00Oct 29$0.13$0.13$0.3772%0.35$47.63
$47.00$47.50Oct 26$0.12$0.12$0.3871%0.32$47.12
$46.50$47.00Oct 29$0.21$0.21$0.2955%0.72$46.71
$46.50$47.00Oct 27$0.19$0.19$0.3157%0.61$46.69
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
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63
$45.00$44.00Nov 30$0.36$0.36$0.6461%0.56$44.64
$46.00$45.50Nov 20$0.23$0.23$0.2753%0.85$45.77

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$0.2346.0%37.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2146.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.82% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.26$0.12$0.38$45.62$46.380.82%
$46.50Oct 22$0.06$0.41$0.47$46.03$46.971.02%
$45.50Oct 22$0.68$0.04$0.72$44.78$46.221.56%
$46.00Oct 23$0.49$0.33$0.82$45.18$46.821.78%
$46.50Oct 23$0.25$0.59$0.84$45.66$47.341.82%
$47.00Oct 22$0.02$0.87$0.89$46.11$47.891.93%
$45.50Oct 23$0.83$0.17$1.00$44.50$46.502.17%
$47.00Oct 23$0.12$0.96$1.08$45.92$48.082.34%
$45.00Oct 22$1.16$0.02$1.18$43.82$46.182.56%
$46.00Oct 26$0.71$0.54$1.25$44.75$47.252.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.09% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Oct 22$0.02$0.02$0.04$44.96$47.04
$47.00$45.50Oct 22$0.02$0.04$0.06$45.44$47.06
$46.50$45.00Oct 22$0.06$0.02$0.08$44.92$46.58
$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
$46.50$45.50Oct 22$0.06$0.04$0.10$45.40$46.60
$47.50$44.00Oct 23$0.06$0.05$0.11$43.89$47.61
$47.50$44.50Oct 23$0.06$0.06$0.12$44.38$47.62
$48.00$45.00Oct 23$0.04$0.10$0.14$44.86$48.14
$48.50$44.00Oct 26$0.06$0.10$0.16$43.84$48.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Nov 20$0.29$0.2138%1.38$43.21$48.79
42/4349/50Nov 27$0.27$0.2341%1.17$42.73$49.27
42/4350/50Nov 27$0.24$0.2647%0.92$42.76$50.24
44/4449/50Nov 27$0.30$0.2035%1.50$43.70$49.30
44/4450/50Nov 27$0.27$0.2341%1.17$43.73$50.27
42/4348/49Nov 20$0.27$0.2341%1.17$42.73$48.77
44/4448/49Nov 20$0.32$0.1831%1.78$44.18$48.82
44/4451/52Dec 4$0.26$0.2443%1.08$43.74$51.26
43/4450/50Nov 20$0.25$0.2544%1.00$43.25$49.75
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. 88 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.06$0.4433%7.33
$45.50$46.00$46.50Oct 22$0.22$0.2868%1.27
$46.00$46.50$47.00Oct 22$0.16$0.3455%2.12
$46.50$48.50$50.50Dec 4$0.25$1.7524%7.00
$44.00$45.00$46.00Nov 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.06$0.4434%7.33
$45.50$46.00$46.50Oct 22$0.21$0.2968%1.38
$43.00$44.00$45.00Nov 5$0.07$0.9318%13.29
$46.00$46.50$47.00Oct 22$0.17$0.3355%1.94
$42.00$43.00$44.00Nov 4$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-0.19, 222 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.66$2.84
$39.00$42.001:2Oct 28-$1.20$1.80
$42.50$45.001:2Nov 4-$0.09$2.41
$39.00$42.001:2Nov 2-$1.45$1.55
$42.00$44.001:2Oct 27-$0.42$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.19$4.81
$46.50$46.001:2Oct 23-$0.07$0.43
$47.50$47.001:2Oct 22-$0.34$0.16
$47.00$46.501:2Oct 23-$0.22$0.28
$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. 137 found (best yield 5.01%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 4$2.310.510.8%5.01%5.81%1--
$48.50Dec 4$1.480.385.1%3.21%8.35%4--
$47.00Nov 30$1.920.471.9%4.16%6.05%441.7K
$46.50Nov 27$2.080.500.8%4.51%5.31%1072
$48.00Nov 30$1.510.404.0%3.27%7.33%961.8K
$47.00Nov 27$1.850.461.9%4.01%5.90%76137
$47.50Nov 27$1.640.433.0%3.56%6.53%110293
$48.00Nov 27$1.440.404.0%3.12%7.18%4831.4K
$49.00Nov 30$1.170.346.2%2.54%8.76%704.6K
$48.50Nov 27$1.270.365.1%2.75%7.89%41970

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 135,449
Total Puts 125,341
Put/Call Ratio 0.93
Net Difference 10,108

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