Tour v533
IBIT
iShares Bitcoin Trust ETF
$43.90 +1.26%
◀ 11/3 10:50 ▶

Option Volume

Detail
ℹ
Current (11/03 10:50am) 123,109
Calls: 57,849 (47%)
Puts: 65,260 (53%)
Prior (11/02) 118,279
Calls: 44,821 (38%)
Puts: 73,458 (62%)
Current vs Prior +4.08%
Calls: +29.07% (Calls)
Puts: -11.16% (Puts)
Prior 7-Day Total 3,210,943
Calls: 1,911,522 (60%)
Puts: 1,299,421 (40%)
Prior 7-Day Average 458,706
Calls: 273,074 (60%)
Puts: 185,631 (40%)
Current vs Prior 7-Day Avg -73.16%
Calls: -78.82%
Puts: -64.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 10:50am) $6.86M
Calls: $3.70M (54%)
Puts: $3.17M (46%)
Prior (11/02) $6.72M
Calls: $2.63M (39%)
Puts: $4.09M (61%)
Current vs Prior +2.16%
Calls: +40.41%
Puts: -22.46%
Prior 7-Day Total $156.55M
Calls: $82.36M (53%)
Puts: $74.19M (47%)
Prior 7-Day Average $22.36M
Calls: $11.77M (53%)
Puts: $10.60M (47%)
Current vs Prior 7-Day Avg -69.31%
Calls: -68.59%
Puts: -70.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:50am) 1.13
Prior (11/02) 1.64
Current vs Prior -31.17%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +64.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 10:50am) 2,486,448
Calls: 1,440,510 (58%)
Puts: 1,045,938 (42%)
Prior (11/02) 1,679,828
Calls: 952,404 (57%)
Puts: 727,424 (43%)
Current vs Prior +48.02%
Prior 7-Day Total 12,495,225
Calls: 7,101,815 (57%)
Puts: 5,393,410 (43%)
Prior 7-Day Average 1,785,032
Calls: 1,014,545 (57%)
Puts: 770,487 (43%)
Current vs Prior 7-Day Avg +39.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/03) | Next (11/04)Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.69% | 3.33%3.33% | 4.33%4.33% | 6.13%7.40% | 12.44%
Prior 2.56% | 3.90%1.25% | 3.90%4.78% | 6.57%7.70% | 12.53%
Current vs Prior -34.17% | -14.69%+166.97% | +11.02%-9.36% | -6.80%-3.91% | -0.71%
Prior 7-Day Avg 2.24% | 3.10%1.49% | 3.08%2.74% | 5.52%8.27% | 12.54%
Current vs 7-Day Avg -24.63% | +7.38%+123.32% | +40.36%+57.82% | +10.99%-10.44% | -0.85%
Prior 7-Day Eod 2.56% | 3.90%1.25% | 3.90%4.78% | 6.57%7.70% | 12.53%
Current vs 7-Day Eod -34.17% | -14.69%+166.97% | +11.02%-9.36% | -6.80%-3.91% | -0.71%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.01% | 2.00%
Calls: 4.17% | 2.44%
Puts: 3.85% | 1.56%
Prior 4.50% | 4.44%
Calls: 4.55% | 4.11%
Puts: 4.44% | 4.76%
Current vs Prior -10.89% | -54.95%
Prior 7-Day Avg 8.46% | 4.95%
Calls: 8.04% | 3.86%
Puts: 8.88% | 6.04%
Current vs 7-Day Avg -52.58% | -59.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. P/C ratio dropping 31% - sentiment shifting bullish. Rising open interest (up 48%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
10:50BULLISHBEARISHBEARISH
10:45BULLISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 547 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 201.521.53$1.530.7%1.1K0.519.2K
$42.50Dec 42.912.93$2.920.7%--0.64103
$37.00Nov 277.207.25$7.230.7%--0.9218
$37.00Nov 207.107.15$7.130.7%--0.942.5K
$37.00Nov 137.007.05$7.030.7%--0.9631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 182.382.39$2.380.4%2070.4812.2K
$44.00Dec 41.971.98$1.980.5%280.48393
$43.00Dec 181.931.94$1.940.5%1330.417.6K
$43.50Dec 41.741.75$1.750.6%140.44243
$42.00Dec 181.551.56$1.560.6%1050.3519.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 30.150.16$0.166.3%6.4K0.421.1K
$43.50Nov 30.470.49$0.484.2%7900.76826
$46.00Nov 40.050.06$0.0616.7%2340.082.6K
$45.50Nov 40.100.11$0.119.1%4660.14387
$45.00Nov 40.190.20$0.205.0%3500.23980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 30.080.09$0.0911.1%15.6K0.241.3K
$44.00Nov 30.250.26$0.263.8%1.8K0.581.3K
$44.50Nov 30.610.64$0.634.8%630.89334
$41.50Nov 40.060.07$0.0714.3%660.081.3K
$42.00Nov 40.100.11$0.119.1%2620.122.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 37.808.00$7.902.5%31.0011
$37.00Nov 36.807.00$6.902.9%11.0022
$38.00Nov 35.806.00$5.903.4%11.0019
$39.00Nov 34.805.00$4.904.1%911.0091
$40.00Nov 33.854.00$3.933.8%331.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 64.504.75$4.635.4%--1.001.2K
$49.00Nov 65.005.25$5.134.9%--1.0051
$49.50Nov 65.505.75$5.634.4%--1.0039
$50.00Nov 66.006.20$6.103.3%--1.00162
$50.50Nov 66.506.70$6.603.0%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 116.6K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 30.020.03$0.0333.3%10.2K0.111.4K
$44.00Nov 30.150.16$0.166.3%6.4K0.421.1K
$44.50Nov 40.330.34$0.342.9%4.9K0.351.3K
$44.00Nov 60.760.77$0.771.3%1.9K0.4920.2K
$50.00Nov 270.240.25$0.254.0%1.8K0.122.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 30.080.09$0.0911.1%15.6K0.241.3K
$42.00Nov 30.010.02$0.0250.0%6.4K0.041.2K
$43.00Nov 60.450.46$0.462.2%3.7K0.3219.9K
$43.00Nov 30.030.04$0.0425.0%2.1K0.101.4K
$43.50Nov 60.620.63$0.631.6%2.0K0.414.9K

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 29.8%, max 37.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Nov 3Dec 1153.5%38.8%37.9%790856
$44.00Nov 3Dec 1846.3%38.0%21.6%6.7K9.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Nov 3Dec 1153.5%38.8%37.9%15.6K1.3K
$44.00Nov 3Dec 1846.3%38.0%21.6%2.0K13.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 3.76, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Dec 18$0.21$0.79$0.2129%3.76$48.21
$48.00$49.00Nov 30$0.14$0.86$0.1421%6.14$48.14
$50.00$51.00Dec 18$0.14$0.86$0.1420%6.14$50.14
$45.00$46.00Dec 18$0.40$0.60$0.4046%1.50$45.40
$49.00$50.00Dec 18$0.18$0.82$0.1824%4.56$49.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$44.00Nov 17$1.23$0.77$1.2371%0.63$44.77
$43.00$42.00Nov 16$0.29$0.71$0.2938%2.45$42.71
$43.50$43.00Nov 13$0.18$0.32$0.1843%1.78$43.32
$43.00$42.50Nov 9$0.13$0.37$0.1334%2.85$42.87
$43.00$42.50Nov 11$0.14$0.36$0.1436%2.57$42.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$44.50Nov 3$0.13$0.13$0.3758%0.35$44.13
$44.00$44.50Nov 10$0.24$0.24$0.2650%0.92$44.24
$44.00$44.50Nov 6$0.23$0.23$0.2751%0.85$44.23
$44.00$44.50Nov 5$0.22$0.22$0.2851%0.79$44.22
$45.50$46.00Nov 10$0.12$0.12$0.3873%0.32$45.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.50$43.00Dec 11$0.23$0.23$0.2756%0.85$43.27
$42.00$41.00Dec 18$0.32$0.32$0.6865%0.47$41.68
$42.00$41.50Dec 11$0.17$0.17$0.3366%0.52$41.83
$43.00$42.00Dec 18$0.38$0.38$0.6259%0.61$42.62
$42.50$41.50Nov 11$0.22$0.22$0.7871%0.28$42.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Nov 3Nov 4$0.3846.3%58.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Nov 3Nov 4$0.3846.3%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.96% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Nov 3$0.16$0.26$0.42$43.58$44.420.96%
$43.50Nov 3$0.48$0.09$0.57$42.93$44.071.30%
$44.50Nov 3$0.03$0.63$0.66$43.84$45.161.50%
$43.00Nov 3$0.94$0.04$0.98$42.02$43.982.23%
$45.00Nov 3$0.01$1.08$1.09$43.91$46.092.48%
$44.00Nov 4$0.54$0.64$1.18$42.82$45.182.69%
$43.50Nov 4$0.82$0.42$1.24$42.26$44.742.82%
$44.50Nov 4$0.34$0.93$1.27$43.23$45.772.89%
$44.00Nov 5$0.67$0.76$1.43$42.57$45.433.26%
$43.00Nov 4$1.17$0.27$1.44$41.56$44.443.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.14% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.50$42.50Nov 3$0.03$0.03$0.06$42.44$44.56
$44.50$43.00Nov 3$0.03$0.04$0.07$42.93$44.57
$46.00$41.50Nov 4$0.06$0.07$0.13$41.37$46.13
$44.50$43.50Nov 3$0.03$0.09$0.12$43.38$44.62
$46.00$42.00Nov 4$0.06$0.11$0.17$41.83$46.17
$45.50$41.50Nov 4$0.11$0.07$0.18$41.32$45.68
$46.00$41.00Nov 5$0.11$0.09$0.20$40.80$46.20
$45.50$42.00Nov 4$0.11$0.11$0.22$41.78$45.72
$46.00$42.50Nov 4$0.06$0.17$0.23$42.27$46.23
$45.50$42.50Nov 4$0.11$0.17$0.28$42.22$45.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4247/48Dec 11$0.31$0.1933%1.63$41.69$47.31
42/4248/48Dec 11$0.28$0.2239%1.27$41.72$48.28
42/4248/48Dec 11$0.29$0.2136%1.38$41.71$47.79
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
40/4148/48Dec 11$0.24$0.2645%0.92$40.76$48.24
40/4148/48Dec 11$0.25$0.2543%1.00$40.75$47.75
41/4247/48Dec 11$0.28$0.2237%1.27$41.22$47.28
42/4246/46Nov 10$0.24$0.2644%0.92$42.26$45.74
40/4047/48Dec 11$0.25$0.2542%1.00$40.25$47.25
41/4248/48Dec 11$0.25$0.2542%1.00$41.25$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.50$44.00$44.50Nov 3$0.19$0.3165%1.63
$41.00$42.00$43.00Nov 30$0.06$0.9415%15.67
$44.00$44.50$45.00Nov 3$0.11$0.3940%3.55
$46.00$47.00$48.00Nov 12$0.07$0.9315%13.29
$43.00$43.50$44.00Nov 3$0.14$0.3647%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Nov 3$0.08$0.4240%5.25
$41.00$42.00$43.00Nov 16$0.07$0.9318%13.29
$43.00$43.50$44.00Nov 3$0.12$0.3848%3.17
$43.50$44.00$44.50Nov 3$0.20$0.3065%1.50
$41.00$42.00$43.00Nov 30$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 234 found (best net $--, 225 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$41.001:2Nov 4-$1.00$1.00
$36.00$39.001:2Nov 10-$2.05$0.95
$39.00$41.001:2Nov 5-$1.07$0.93
$36.00$39.001:2Nov 17-$2.25$0.75
$42.00$43.501:2Nov 12-$0.33$1.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$46.501:2Dec 11$0.00$4.50
$52.50$49.001:2Nov 4-$1.60$1.90
$47.00$45.001:2Nov 11-$0.07$1.93
$49.00$47.001:2Nov 3-$1.10$0.90
$46.00$44.001:2Nov 17-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.74%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.520.520.2%5.74%5.97%2348.0K
$45.00Dec 18$2.040.462.5%4.65%7.15%1.3K19.2K
$46.00Dec 18$1.630.404.8%3.71%8.50%1688.4K
$44.00Dec 11$2.310.520.2%5.26%5.49%--215
$44.50Dec 11$2.060.491.4%4.69%6.06%2210
$45.00Dec 11$1.840.462.5%4.19%6.70%45186
$47.00Dec 18$1.290.347.1%2.94%10.00%30213.7K
$45.50Dec 11$1.630.423.6%3.71%7.36%161
$46.00Dec 11$1.440.394.8%3.28%8.06%13112
$48.00Dec 18$1.020.299.3%2.32%11.66%1.7K23.6K

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 57,849
Total Puts 65,260
Put/Call Ratio 1.13
Net Difference -7,411

Prior's Put/Call Breakdown

Total Calls 44,821
Total Puts 73,458
Put/Call Ratio 1.64
Net Difference -28,637

Prior 7-Day Put/Call Summary

Total Calls 1,911,522
Total Puts 1,299,421
Average Put/Call Ratio 0.69
Ratio Trend Falling

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