Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.07 -3.70%
◀ 10/22 12:40 ▶

Option Volume

Detail
ℹ
Current (10/22 12:40pm) 269,105
Calls: 139,590 (52%)
Puts: 129,515 (48%)
Prior (10/21) 117,429
Calls: 67,534 (58%)
Puts: 49,895 (42%)
Current vs Prior +129.16%
Calls: +106.70% (Calls)
Puts: +159.58% (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 -4.93%
Calls: -8.96%
Puts: -0.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:40pm) $15.58M
Calls: $7.22M (46%)
Puts: $8.36M (54%)
Prior (10/21) $6.54M
Calls: $4.75M (73%)
Puts: $1.79M (27%)
Current vs Prior +138.35%
Calls: +52.05%
Puts: +367.05%
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 -10.06%
Calls: -32.89%
Puts: +27.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:40pm) 0.93
Prior (10/21) 0.74
Current vs Prior +25.58%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -3.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:40pm) 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% | 2.34%2.34% | 3.23%2.34% | 4.84%9.18% | 13.39%
Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%
Current vs Prior -10.95% | -1.52%+37.39% | +12.07%-18.77% | -2.64%+438.11% | +47.85%
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 -22.33% | -14.08%+39.91% | +10.28%-23.04% | -4.16%+327.41% | +32.17%
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 -10.95% | -1.52%+16.49% | +5.64%-23.42% | -5.00%+740.97% | +46.50%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.40% | 2.70%
Calls: 4.55% | 2.22%
Puts: 6.25% | 3.17%
Prior 4.65% | 2.58%
Calls: 5.45% | 2.90%
Puts: 3.85% | 2.27%
Current vs Prior +16.13% | +4.65%
Prior 7-Day Avg 5.43% | 3.00%
Calls: 5.59% | 3.60%
Puts: 5.27% | 2.41%
Current vs 7-Day Avg -0.53% | -10.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 129% 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
12:40BEARISHNEUTRALMIXED
12:35BEARISHNEUTRALMIXED
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 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 68.208.25$8.230.6%--0.97105
$45.00Nov 302.912.93$2.920.7%300.603.5K
$47.50Nov 201.431.44$1.440.7%1070.41250
$39.00Nov 27.157.20$7.180.7%--0.9715
$48.00Nov 201.241.25$1.250.8%1.9K0.3830.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.431.44$1.440.7%1.7K0.3918.3K
$47.50Nov 202.682.70$2.690.7%410.59356
$47.50Nov 132.462.48$2.470.8%90.60109
$47.00Nov 202.392.41$2.400.8%2260.556.1K
$46.50Nov 272.262.28$2.270.9%520.502.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.41, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.210.22$0.224.5%6.0K0.56495
$47.50Oct 230.050.06$0.0616.7%9730.1117.3K
$47.00Oct 230.100.11$0.119.1%7.6K0.1917.3K
$46.50Oct 230.220.23$0.234.3%5.7K0.3423.8K
$45.50Oct 220.590.62$0.614.9%2120.86432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 220.140.15$0.156.7%7.7K0.442.0K
$46.50Oct 220.460.49$0.486.2%6660.82763
$45.00Oct 230.090.10$0.1010.0%1.6K0.1610.3K
$44.50Oct 230.050.06$0.0616.7%2.3K0.095.4K
$45.50Oct 230.180.19$0.195.3%19.8K0.2830.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 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 226.957.20$7.083.5%121.004
$40.00Oct 226.006.20$6.103.3%31.006
$40.50Oct 225.505.70$5.603.6%191.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 232.903.00$2.953.4%481.00907
$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. 586 active (total vol 257.6K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 220.040.05$0.0520.0%12.6K0.182.2K
$47.00Oct 230.100.11$0.119.1%7.6K0.1917.3K
$46.00Oct 230.440.45$0.452.2%6.1K0.544.8K
$46.00Oct 220.210.22$0.224.5%6.0K0.56495
$46.50Oct 230.220.23$0.234.3%5.7K0.3423.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 230.180.19$0.195.3%19.8K0.2830.0K
$45.50Oct 220.030.04$0.0425.0%13.6K0.13665
$44.00Oct 300.310.32$0.323.1%11.0K0.205.8K
$46.00Oct 220.140.15$0.156.7%7.7K0.442.0K
$44.00Nov 301.261.29$1.272.4%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 31.6%, max 35.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Dec 447.8%35.7%33.8%6.1K495
$46.50Oct 22Dec 449.9%38.9%28.4%12.6K2.2K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 22Nov 3047.8%35.3%35.3%7.7K3.2K
$46.50Oct 22Nov 2749.9%38.7%29.0%7183.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.44, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$48.50Dec 4$0.82$1.18$0.8250%1.44$47.32
$48.50$50.50Dec 4$0.56$1.44$0.5638%2.57$49.06
$47.00$48.00Nov 30$0.40$0.60$0.4046%1.50$47.40
$45.00$46.00Nov 30$0.55$0.45$0.5560%0.82$45.55
$46.50$47.00Nov 27$0.22$0.28$0.2250%1.27$46.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 22$0.33$0.17$0.3382%0.52$46.17
$46.50$46.00Oct 23$0.27$0.23$0.2766%0.85$46.23
$45.50$45.00Oct 30$0.16$0.34$0.1640%2.13$45.34
$45.00$44.50Oct 28$0.11$0.39$0.1130%3.55$44.89
$47.00$46.50Oct 26$0.33$0.17$0.3372%0.52$46.67

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 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Nov 30$0.65$0.65$4.3573%0.15$50.65
$46.50$47.00Oct 26$0.17$0.17$0.3360%0.52$46.67
$47.00$47.50Oct 28$0.15$0.15$0.3566%0.43$47.15
$46.50$47.00Nov 3$0.22$0.22$0.2854%0.79$46.72
$47.50$48.00Oct 29$0.12$0.12$0.3872%0.32$47.62
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$0.6360%0.59$44.63
$43.00$42.00Nov 5$0.15$0.15$0.8582%0.18$42.85
$45.50$45.00Dec 4$0.22$0.22$0.2857%0.79$45.28
$45.00$44.00Dec 4$0.37$0.37$0.6360%0.59$44.63

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$0.2347.8%38.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 22Oct 23$0.2147.8%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.80% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 22$0.22$0.15$0.37$45.63$46.370.80%
$46.50Oct 22$0.05$0.48$0.53$45.97$47.031.15%
$45.50Oct 22$0.61$0.04$0.65$44.85$46.151.41%
$46.00Oct 23$0.45$0.36$0.81$45.19$46.811.76%
$46.50Oct 23$0.23$0.63$0.86$45.64$47.361.87%
$45.50Oct 23$0.77$0.19$0.96$44.54$46.462.08%
$47.00Oct 22$0.02$0.95$0.97$46.03$47.972.11%
$45.00Oct 22$1.09$0.02$1.11$43.89$46.112.41%
$47.00Oct 23$0.11$1.02$1.13$45.87$48.132.45%
$46.00Oct 26$0.66$0.56$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 3.39%)

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. 79 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Nov 6$0.27$0.2341%1.17$43.73$48.27
44/4450/50Nov 20$0.27$0.2341%1.17$43.73$49.77
42/4350/50Nov 27$0.24$0.2647%0.92$42.76$50.24
44/4450/50Nov 27$0.27$0.2341%1.17$43.73$50.27
43/4448/49Nov 13$0.26$0.2443%1.08$43.24$48.76
44/4451/52Dec 4$0.26$0.2443%1.08$43.74$51.26
43/4449/50Nov 13$0.24$0.2646%0.92$43.26$49.24
44/4448/49Nov 20$0.30$0.2034%1.50$43.70$48.80
43/4450/50Nov 27$0.25$0.2544%1.00$43.25$50.25
44/4450/50Nov 20$0.25$0.2544%1.00$43.75$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 22$0.22$0.2868%1.27
$46.00$46.50$47.00Oct 22$0.14$0.3650%2.57
$45.00$45.50$46.00Oct 22$0.09$0.4137%4.56
$45.00$45.50$46.00Oct 26$0.05$0.4523%9.00
$45.50$46.00$46.50Oct 23$0.10$0.4038%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 22$0.22$0.2869%1.27
$45.00$45.50$46.00Oct 22$0.09$0.4138%4.56
$46.00$46.50$47.00Oct 22$0.14$0.3650%2.57
$43.00$44.00$45.00Nov 5$0.08$0.9218%11.50
$45.00$45.50$46.00Oct 26$0.05$0.4523%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 $-0.20, 222 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.501:2Nov 4-$0.63$2.87
$39.00$42.001:2Oct 28-$1.06$1.94
$42.50$45.001:2Nov 4-$0.07$2.43
$42.00$44.001:2Oct 27-$0.35$1.65
$38.00$41.001:2Oct 29-$2.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Nov 30-$0.20$4.80
$46.50$46.001:2Oct 23-$0.09$0.41
$47.00$46.501:2Oct 23-$0.24$0.26
$50.50$49.001:2Oct 22-$1.38$0.12
$41.00$39.001:2Oct 29$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.91%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Dec 4$2.260.500.9%4.91%5.84%1--
$48.50Dec 4$1.450.385.3%3.15%8.42%4--
$47.00Nov 30$1.880.462.0%4.08%6.10%441.7K
$46.50Nov 27$2.040.500.9%4.43%5.36%1072
$48.00Nov 30$1.470.404.2%3.19%7.38%961.8K
$47.00Nov 27$1.810.462.0%3.93%5.95%76137
$47.50Nov 27$1.600.433.1%3.47%6.58%110293
$48.00Nov 27$1.410.394.2%3.06%7.25%4831.4K
$48.50Nov 27$1.240.365.3%2.69%7.97%41970
$49.00Nov 30$1.140.336.4%2.47%8.83%714.6K

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 139,590
Total Puts 129,515
Put/Call Ratio 0.93
Net Difference 10,075

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