Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.11 -3.63%
◀ 10/22 12:30 ▶

Option Volume

Detail
ℹ
Current (10/22 12:30pm) 265,019
Calls: 138,541 (52%)
Puts: 126,478 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +125.68%
Calls: +105.14% (Calls)
Puts: +153.49% (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 -6.38%
Calls: -9.64%
Puts: -2.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:30pm) $15.27M
Calls: $7.20M (47%)
Puts: $8.07M (53%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +133.58%
Calls: +51.63%
Puts: +350.76%
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 -11.85%
Calls: -33.08%
Puts: +22.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:30pm) 0.91
Prior (10/21) 0.74
Current vs Prior +23.57%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -5.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:30pm) 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% | 2.30%2.30% | 3.21%2.30% | 4.81%9.20% | 13.29%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -13.57% | -3.43%+34.73% | +11.22%-20.34% | -3.16%+438.91% | +46.76%
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 -24.61% | -15.74%+37.20% | +9.44%-24.53% | -4.68%+328.05% | +31.20%
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 -13.57% | -3.43%+14.24% | +4.84%-24.91% | -5.51%+742.22% | +45.43%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 2.75%
Calls: 4.17% | 2.17%
Puts: 6.82% | 3.33%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +18.28% | +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 +1.32% | -8.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 134% vs prior. Unusually high activity with volume up 126% 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
12:30BEARISHNEUTRALMIXED
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 521 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.702.72$2.710.7%1730.6128.5K
$43.50Oct 232.652.67$2.660.8%1250.95917
$45.50Nov 202.402.42$2.410.8%230.5775
$46.00Nov 302.382.40$2.390.8%280.531.6K
$40.50Oct 305.705.75$5.730.9%80.9642
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 202.972.99$2.980.7%2100.6220.6K
$52.50Nov 136.456.50$6.480.8%--0.9017
$47.00Nov 202.362.38$2.370.8%2150.546.1K
$44.00Nov 201.071.08$1.080.9%1.6K0.3121.2K
$46.50Nov 202.092.11$2.101.0%2070.51216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.230.24$0.244.2%6.0K0.61495
$47.50Oct 230.050.06$0.0616.7%9710.1117.3K
$47.00Oct 230.110.12$0.128.3%7.5K0.2017.3K
$46.50Oct 230.230.24$0.244.2%5.7K0.3623.8K
$45.50Oct 220.630.66$0.654.6%2010.87432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.120.13$0.137.7%5.5K0.392.0K
$46.50Oct 220.420.45$0.446.8%6660.81763
$45.00Oct 230.090.10$0.1010.0%1.5K0.1610.3K
$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. 303 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 232.852.90$2.881.7%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. 582 active (total vol 253.7K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.040.05$0.0520.0%12.5K0.192.2K
$47.00Oct 230.110.12$0.128.3%7.5K0.2017.3K
$46.00Oct 230.450.46$0.462.2%6.1K0.564.8K
$46.00Oct 220.230.24$0.244.2%6.0K0.61495
$46.50Oct 230.230.24$0.244.2%5.7K0.3623.8K
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%5.5K0.392.0K
$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 24.2%, max 33.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 447.5%35.9%32.4%6.0K495
$46.50Oct 22Dec 444.8%39.0%15.0%12.5K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3047.5%35.4%33.9%5.6K3.2K
$46.50Oct 22Nov 2744.8%38.8%15.5%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 1.44, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$48.50Dec 4$0.82$1.18$0.8251%1.44$47.32
$44.50$45.50Dec 4$0.58$0.42$0.5864%0.72$45.08
$47.00$48.00Nov 30$0.40$0.60$0.4047%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
$49.00$48.50Nov 20$0.32$0.18$0.3269%0.56$48.68
$41.00$40.00Nov 30$0.12$0.88$0.1217%7.33$40.88
$46.50$46.00Oct 22$0.31$0.19$0.3181%0.61$46.19
$47.50$47.00Oct 29$0.33$0.17$0.3372%0.52$47.17
$45.00$44.50Oct 30$0.12$0.38$0.1231%3.17$44.88

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 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.66$0.66$4.3472%0.15$50.66
$47.50$48.00Oct 28$0.11$0.11$0.3974%0.28$47.61
$47.00$47.50Oct 28$0.15$0.15$0.3565%0.43$47.15
$46.50$47.00Oct 30$0.21$0.21$0.2955%0.72$46.71
$46.50$47.00Nov 3$0.22$0.22$0.2854%0.79$46.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$37.00Nov 3$0.13$0.13$4.8790%0.03$41.87
$45.00$44.00Nov 30$0.37$0.37$0.6361%0.59$44.63
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63
$46.00$45.00Nov 30$0.44$0.44$0.5653%0.79$45.56
$44.00$43.00Nov 5$0.21$0.21$0.7974%0.27$43.79

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$0.2247.5%37.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2047.5%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.80% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.24$0.13$0.37$45.63$46.370.80%
$46.50Oct 22$0.05$0.44$0.49$46.01$46.991.06%
$45.50Oct 22$0.65$0.04$0.69$44.81$46.191.50%
$46.00Oct 23$0.46$0.33$0.79$45.21$46.791.71%
$46.50Oct 23$0.24$0.60$0.84$45.66$47.341.82%
$47.00Oct 22$0.02$0.91$0.93$46.07$47.932.02%
$45.50Oct 23$0.80$0.17$0.97$44.53$46.472.10%
$47.00Oct 23$0.12$0.98$1.10$45.90$48.102.39%
$45.00Oct 22$1.13$0.02$1.15$43.85$46.152.49%
$46.00Oct 26$0.68$0.54$1.22$44.78$47.222.65%

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
$46.50$45.00Oct 22$0.05$0.02$0.07$44.93$46.57
$48.00$44.00Oct 23$0.04$0.05$0.09$43.91$48.09
$46.50$45.50Oct 22$0.05$0.04$0.09$45.41$46.59
$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
$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 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Nov 20$0.27$0.2341%1.17$43.23$49.27
43/4450/50Nov 27$0.27$0.2341%1.17$43.23$49.77
44/4448/49Nov 13$0.28$0.2239%1.27$43.72$48.78
44/4448/49Nov 13$0.30$0.2035%1.50$44.20$48.80
42/4250/50Nov 27$0.24$0.2647%0.92$42.26$49.74
44/4451/52Dec 4$0.26$0.2443%1.08$43.74$51.26
43/4448/49Nov 13$0.26$0.2443%1.08$43.24$48.76
42/4349/50Nov 20$0.25$0.2544%1.00$42.75$49.25
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.07$0.4333%6.14
$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
$45.00$45.50$46.00Oct 26$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 22$0.07$0.4334%6.14
$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
$43.00$44.00$45.00Nov 5$0.08$0.9218%11.50
$45.00$45.50$46.00Oct 26$0.05$0.4522%9.00

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, 223 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.69$2.81
$39.00$42.001:2Oct 28-$1.14$1.86
$42.50$45.001:2Nov 4-$0.11$2.39
$42.00$44.001:2Oct 27-$0.40$1.60
$38.00$41.001:2Oct 29-$2.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.19$4.81
$46.50$46.001:2Oct 23-$0.06$0.44
$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-$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.94%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 4$2.280.510.8%4.94%5.79%1--
$48.50Dec 4$1.470.385.2%3.19%8.37%4--
$47.00Nov 30$1.900.471.9%4.12%6.05%441.7K
$47.00Nov 27$1.840.471.9%3.99%5.92%76137
$46.50Nov 27$2.060.500.8%4.47%5.31%1072
$48.00Nov 30$1.490.404.1%3.23%7.33%961.8K
$47.50Nov 27$1.630.433.0%3.54%6.55%110293
$48.00Nov 27$1.430.404.1%3.10%7.20%4831.4K
$48.50Nov 27$1.260.365.2%2.73%7.92%41970
$49.00Nov 30$1.160.336.3%2.52%8.78%704.6K

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 138,541
Total Puts 126,478
Put/Call Ratio 0.91
Net Difference 12,063

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