Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.14 -3.55%
◀ 10/22 12:25 ▶

Option Volume

Detail
ℹ
Current (10/22 12:25pm) 263,910
Calls: 137,776 (52%)
Puts: 126,134 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +124.74%
Calls: +104.01% (Calls)
Puts: +152.80% (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 -6.77%
Calls: -10.14%
Puts: -2.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:25pm) $15.17M
Calls: $7.19M (47%)
Puts: $7.99M (53%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +132.15%
Calls: +51.47%
Puts: +345.97%
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 -12.39%
Calls: -33.15%
Puts: +21.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:25pm) 0.92
Prior (10/21) 0.74
Current vs Prior +23.92%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -4.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:25pm) 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% | 4.83%9.19% | 13.29%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -13.63% | -2.58%+35.91% | +11.90%-19.65% | -2.79%+438.56% | +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 -24.66% | -15.00%+38.40% | +10.11%-23.87% | -4.31%+327.77% | +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 -13.63% | -2.58%+15.24% | +5.48%-24.25% | -5.15%+741.67% | +45.33%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.42% | 1.89%
Calls: 7.69% | 2.08%
Puts: 7.14% | 1.69%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +59.57% | -26.74%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg +36.68% | -37.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 132% vs prior. Unusually high activity with volume up 125% 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
12:25BEARISHNEUTRALMIXED
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 523 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 302.962.98$2.970.7%300.613.5K
$39.00Oct 307.207.25$7.230.7%40.9858
$45.00Nov 202.722.74$2.730.7%1690.6128.5K
$39.50Oct 306.706.75$6.730.7%--0.9811
$40.00Oct 306.206.25$6.230.8%120.97134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 302.052.06$2.050.5%210.471.2K
$46.00Nov 201.841.85$1.850.5%1.0K0.4710.8K
$45.00Nov 201.411.42$1.420.7%1.7K0.3918.3K
$48.00Nov 132.742.76$2.750.7%60.64355
$47.50Nov 202.642.66$2.650.8%410.58356

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.5K0.212.2K
$46.00Oct 220.250.27$0.267.7%6.0K0.62495
$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 220.120.13$0.137.7%5.5K0.382.0K
$46.50Oct 220.400.43$0.427.1%6660.79763
$45.00Oct 230.090.10$0.1010.0%1.5K0.1510.3K
$44.50Oct 230.050.06$0.0616.7%2.3K0.095.4K
$45.50Oct 230.160.17$0.175.9%19.8K0.2630.0K

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
$39.00Oct 226.957.30$7.134.9%111.004
$40.00Oct 226.056.20$6.132.4%31.006
$40.50Oct 225.505.75$5.634.4%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 232.842.90$2.872.1%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. 579 active (total vol 252.6K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.050.06$0.0616.7%12.5K0.212.2K
$47.00Oct 230.110.12$0.128.3%7.5K0.2117.3K
$46.00Oct 220.250.27$0.267.7%6.0K0.62495
$46.00Oct 230.470.48$0.482.1%5.8K0.574.8K
$46.50Oct 230.240.25$0.254.0%5.7K0.3723.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.160.17$0.175.9%19.8K0.2630.0K
$45.50Oct 220.030.04$0.0425.0%13.6K0.13665
$44.00Oct 300.300.31$0.313.2%11.0K0.205.8K
$46.00Oct 220.120.13$0.137.7%5.5K0.382.0K
$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 28.0%, max 35.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 448.0%35.8%34.0%6.0K495
$46.50Oct 22Dec 447.2%39.0%21.1%12.5K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3048.0%35.4%35.4%5.5K3.2K
$46.50Oct 22Nov 2747.2%38.8%21.6%7183.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.67, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$44.50Nov 27$0.30$0.20$0.3068%0.67$44.30
$46.50$48.50Dec 4$0.83$1.17$0.8351%1.41$47.33
$48.00$49.00Nov 30$0.33$0.67$0.3340%2.03$48.33
$44.00$45.00Nov 30$0.63$0.37$0.6368%0.59$44.63
$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$0.2979%0.72$46.21
$41.00$40.00Nov 30$0.12$0.88$0.1217%7.33$40.88
$46.00$45.50Oct 28$0.19$0.31$0.1946%1.63$45.81
$45.50$45.00Oct 29$0.15$0.35$0.1538%2.33$45.35
$46.00$45.50Nov 2$0.20$0.30$0.2047%1.50$45.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.66$0.66$4.3472%0.15$50.66
$47.00$47.50Oct 27$0.14$0.14$0.3668%0.39$47.14
$46.50$47.00Nov 2$0.22$0.22$0.2854%0.79$46.72
$46.50$47.00Oct 28$0.20$0.20$0.3056%0.67$46.70
$47.00$48.00Nov 5$0.36$0.36$0.6458%0.56$47.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$37.00Nov 3$0.13$0.13$4.8790%0.03$41.87
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63
$44.00$43.00Nov 5$0.21$0.21$0.7974%0.27$43.79
$45.00$44.00Nov 30$0.36$0.36$0.6461%0.56$44.64
$44.00$43.00Nov 4$0.20$0.20$0.8075%0.25$43.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2248.0%37.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.1948.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.85% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.26$0.13$0.39$45.61$46.390.85%
$46.50Oct 22$0.06$0.42$0.48$46.02$46.981.04%
$45.50Oct 22$0.68$0.04$0.72$44.78$46.221.56%
$46.00Oct 23$0.48$0.32$0.80$45.20$46.801.73%
$46.50Oct 23$0.25$0.59$0.84$45.66$47.341.82%
$47.00Oct 22$0.02$0.88$0.90$46.10$47.901.95%
$45.50Oct 23$0.82$0.17$0.99$44.51$46.492.15%
$47.00Oct 23$0.12$0.96$1.08$45.92$48.082.34%
$45.00Oct 22$1.15$0.02$1.17$43.83$46.172.54%
$46.00Oct 26$0.70$0.53$1.23$44.77$47.232.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.09% of stock, avg 3.36%)

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
$48.00$44.00Oct 23$0.04$0.05$0.09$43.91$48.09
$46.50$45.00Oct 22$0.06$0.02$0.08$44.92$46.58
$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. 82 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4249/50Nov 27$0.26$0.2444%1.08$42.24$49.26
42/4250/50Nov 27$0.24$0.2647%0.92$42.26$49.74
44/4449/50Nov 27$0.30$0.2035%1.50$43.70$49.30
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
43/4449/50Nov 27$0.28$0.2238%1.27$43.22$49.28
42/4250/50Nov 27$0.22$0.2850%0.79$42.28$50.22
44/4450/50Nov 27$0.28$0.2238%1.27$43.72$49.78
43/4448/49Nov 6$0.22$0.2850%0.79$43.28$48.72
42/4350/50Nov 20$0.23$0.2748%0.85$42.77$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 22$0.16$0.3455%2.12
$45.50$46.00$46.50Oct 26$0.05$0.4525%9.00
$46.50$48.50$50.50Dec 4$0.25$1.7524%7.00
$45.50$46.00$46.50Oct 22$0.22$0.2866%1.27
$48.00$49.00$50.00Nov 30$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 22$0.20$0.3066%1.50
$45.00$45.50$46.00Oct 22$0.07$0.4333%6.14
$46.00$46.50$47.00Oct 22$0.17$0.3355%1.94
$43.00$44.00$45.00Nov 5$0.08$0.9217%11.50
$46.00$46.50$47.00Oct 23$0.10$0.4037%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. 232 found (best net $-0.15, 224 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-$0.13$2.37
$42.00$44.001:2Oct 27-$0.44$1.56
$38.00$41.001:2Oct 29-$2.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.15$4.85
$46.50$46.001:2Oct 23-$0.05$0.45
$47.00$46.501:2Oct 23-$0.22$0.28
$50.50$49.001:2Oct 22-$1.38$0.12
$47.50$47.001:2Oct 22-$0.38$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 4.98%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 4$2.300.510.8%4.98%5.77%1--
$48.50Dec 4$1.480.385.1%3.21%8.32%4--
$47.00Nov 30$1.910.471.9%4.14%6.00%441.7K
$46.50Nov 27$2.080.500.8%4.51%5.29%1072
$47.00Nov 27$1.850.471.9%4.01%5.87%76137
$48.00Nov 30$1.500.404.0%3.25%7.28%961.8K
$47.50Nov 27$1.640.433.0%3.55%6.50%110293
$48.00Nov 27$1.450.404.0%3.14%7.17%4831.4K
$49.00Nov 30$1.170.346.2%2.54%8.73%704.6K
$48.50Nov 27$1.270.365.1%2.75%7.87%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 137,776
Total Puts 126,134
Put/Call Ratio 0.92
Net Difference 11,642

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