Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.15 -3.53%
◀ 10/22 12:20 ▶

Option Volume

Detail
ℹ
Current (10/22 12:20pm) 262,205
Calls: 136,517 (52%)
Puts: 125,688 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +123.29%
Calls: +102.15% (Calls)
Puts: +151.91% (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 -7.37%
Calls: -10.96%
Puts: -3.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:20pm) $15.04M
Calls: $7.11M (47%)
Puts: $7.92M (53%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +130.07%
Calls: +49.93%
Puts: +342.45%
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 -13.18%
Calls: -33.83%
Puts: +20.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:20pm) 0.92
Prior (10/21) 0.74
Current vs Prior +24.62%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -4.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:20pm) 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 1.47% | 2.32%2.32% | 3.23%2.32% | 4.85%9.19% | 13.28%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -13.65% | -2.60%+35.88% | +11.87%-19.66% | -2.37%+438.44% | +46.64%
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 -24.68% | -15.02%+38.37% | +10.09%-23.89% | -3.90%+327.68% | +31.09%
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 -13.65% | -2.60%+15.21% | +5.46%-24.27% | -4.74%+741.49% | +45.30%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.37% | 2.75%
Calls: 7.41% | 2.04%
Puts: 7.32% | 3.45%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +58.49% | +6.59%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg +35.76% | -8.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 130% vs prior. Unusually high activity with volume up 123% 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
12:20BEARISHNEUTRALMIXED
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 525 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 209.459.50$9.480.5%30.942.5K
$37.00Nov 139.359.40$9.380.5%--0.9622
$47.50Nov 201.461.47$1.470.7%1070.42250
$40.00Nov 66.356.40$6.380.8%100.9489
$48.00Nov 201.271.28$1.270.8%1.9K0.3830.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 132.732.75$2.740.7%60.64355
$47.50Nov 202.632.65$2.640.8%410.58356
$47.50Nov 132.412.43$2.420.8%90.60109
$45.00Nov 131.181.19$1.190.8%1290.372.1K
$48.50Oct 232.352.37$2.360.8%10.95598

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.4K0.222.2K
$46.00Oct 220.260.28$0.277.4%5.9K0.63495
$47.50Oct 230.050.06$0.0616.7%9710.1117.3K
$47.00Oct 230.110.12$0.128.3%7.5K0.2117.3K
$46.50Oct 230.240.25$0.254.0%5.7K0.3723.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.110.12$0.128.3%5.4K0.372.0K
$46.50Oct 220.390.42$0.417.3%6650.78763
$45.00Oct 230.090.10$0.1010.0%1.5K0.1510.3K
$45.50Oct 230.160.17$0.175.9%19.8K0.2630.0K
$44.50Oct 230.050.06$0.0616.7%2.3K0.095.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 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
$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 221.321.41$1.376.6%6821.002.1K
$48.00Oct 221.812.00$1.919.9%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. 578 active (total vol 251.1K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.4K0.222.2K
$47.00Oct 230.110.12$0.128.3%7.5K0.2117.3K
$46.00Oct 220.260.28$0.277.4%5.9K0.63495
$46.50Oct 230.240.25$0.254.0%5.7K0.3723.8K
$46.00Oct 230.480.49$0.492.0%5.5K0.574.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.160.17$0.175.9%19.8K0.2630.0K
$45.50Oct 220.030.04$0.0425.0%13.6K0.12665
$44.00Oct 300.300.31$0.313.2%11.0K0.205.8K
$46.00Oct 220.110.12$0.128.3%5.4K0.372.0K
$44.00Nov 301.251.27$1.261.6%5.3K0.326.7K

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 24.0%, max 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 446.9%35.8%30.9%5.9K495
$46.50Oct 22Dec 445.3%39.0%16.1%12.4K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3046.9%35.5%32.2%5.4K3.2K
$46.50Oct 22Nov 2745.3%38.8%16.6%7173.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.41, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$48.50Dec 4$0.83$1.17$0.8351%1.41$47.33
$48.50$50.50Dec 4$0.58$1.42$0.5838%2.45$49.08
$48.00$48.50Nov 20$0.16$0.34$0.1638%2.13$48.16
$47.00$48.00Nov 30$0.41$0.59$0.4147%1.44$47.41
$48.00$49.00Nov 30$0.34$0.66$0.3440%1.94$48.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Oct 29$0.32$0.18$0.3271%0.56$47.18
$45.00$44.50Oct 28$0.10$0.40$0.1028%4.00$44.90
$45.00$44.50Oct 29$0.11$0.39$0.1130%3.55$44.89
$46.50$46.00Oct 22$0.29$0.21$0.2978%0.72$46.21
$46.00$45.50Nov 2$0.20$0.30$0.2046%1.50$45.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.15, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.67$0.67$4.3372%0.15$50.67
$47.50$48.00Oct 29$0.13$0.13$0.3771%0.35$47.63
$47.00$47.50Oct 26$0.12$0.12$0.3870%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$0.6361%0.59$44.63
$45.00$44.00Nov 30$0.36$0.36$0.6461%0.56$44.64
$45.50$45.00Nov 20$0.21$0.21$0.2958%0.72$45.29

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$0.2246.9%37.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2046.9%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.85% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.27$0.12$0.39$45.61$46.390.85%
$46.50Oct 22$0.06$0.41$0.47$46.03$46.971.02%
$45.50Oct 22$0.69$0.04$0.73$44.77$46.231.58%
$46.00Oct 23$0.49$0.32$0.81$45.19$46.811.76%
$46.50Oct 23$0.25$0.58$0.83$45.67$47.331.80%
$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$0.95$1.07$45.93$48.072.32%
$45.00Oct 22$1.17$0.02$1.19$43.81$46.192.58%
$46.00Oct 26$0.71$0.53$1.24$44.76$47.242.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 389 found (cheapest 0.13% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.50Oct 22$0.02$0.04$0.06$45.44$47.06
$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
$47.50$45.00Oct 23$0.06$0.10$0.16$44.84$47.66
$47.00$44.00Oct 23$0.12$0.05$0.17$43.83$47.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 0.85, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Nov 27$0.23$0.2750%0.85$42.27$50.23
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$0.26$0.2442%1.08$44.24$49.76
44/4450/51Dec 4$0.27$0.2340%1.17$43.73$50.77
44/4450/50Nov 13$0.24$0.2646%0.92$43.76$49.74
42/4349/50Nov 20$0.25$0.2544%1.00$42.75$49.25
44/4449/50Nov 20$0.30$0.2034%1.50$44.20$49.30
43/4450/50Nov 27$0.25$0.2544%1.00$43.25$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.06$0.4432%7.33
$45.50$46.00$46.50Oct 22$0.21$0.2966%1.38
$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
$45.50$46.00$46.50Oct 23$0.10$0.4037%4.00
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$0.4432%7.33
$45.50$46.00$46.50Oct 22$0.21$0.2966%1.38
$46.00$46.50$47.00Oct 22$0.17$0.3357%1.94
$46.00$47.00$48.00Nov 30$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. 229 found (best net $-0.20, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.78$2.72
$39.00$42.001:2Oct 28-$1.20$1.80
$42.50$45.001:2Nov 4-$0.09$2.41
$42.00$44.001:2Oct 27-$0.44$1.56
$38.00$41.001:2Oct 29-$2.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.20$4.80
$46.50$46.001:2Oct 23-$0.06$0.44
$47.00$46.501:2Oct 23-$0.21$0.29
$47.50$47.001:2Oct 22-$0.37$0.13
$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%5.76%1--
$48.50Dec 4$1.480.385.1%3.21%8.30%4--
$47.00Nov 30$1.920.471.8%4.16%6.00%441.7K
$46.50Nov 27$2.090.500.8%4.53%5.29%1072
$47.00Nov 27$1.860.471.8%4.03%5.87%76137
$48.00Nov 30$1.510.404.0%3.27%7.28%961.8K
$47.50Nov 27$1.650.432.9%3.58%6.50%110293
$48.00Nov 27$1.450.404.0%3.14%7.15%4831.4K
$49.00Nov 30$1.170.346.2%2.54%8.71%704.6K
$48.50Nov 27$1.270.365.1%2.75%7.84%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 136,517
Total Puts 125,688
Put/Call Ratio 0.92
Net Difference 10,829

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