Tour v533
IBIT
iShares Bitcoin Trust ETF
$43.83 +1.11%
◀ 11/3 11:30 ▶

Option Volume

Detail
ℹ
Current (11/03 11:30am) 159,690
Calls: 82,837 (52%)
Puts: 76,853 (48%)
Prior (11/02) 172,198
Calls: 66,177 (38%)
Puts: 106,021 (62%)
Current vs Prior -7.26%
Calls: +25.17% (Calls)
Puts: -27.51% (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 -65.19%
Calls: -69.67%
Puts: -58.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 11:30am) $8.51M
Calls: $4.81M (57%)
Puts: $3.70M (43%)
Prior (11/02) $8.73M
Calls: $3.27M (37%)
Puts: $5.46M (63%)
Current vs Prior -2.50%
Calls: +47.14%
Puts: -32.23%
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 -61.95%
Calls: -59.12%
Puts: -65.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:30am) 0.93
Prior (11/02) 1.60
Current vs Prior -42.09%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +34.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/03 11:30am) 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 1.53% | 3.33%3.33% | 4.24%4.24% | 6.02%7.28% | 12.39%
Prior 2.56% | 3.90%1.25% | 3.90%4.78% | 6.57%7.70% | 12.53%
Current vs Prior -40.30% | -14.56%+167.41% | +8.85%-11.13% | -8.38%-5.54% | -1.10%
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 -31.65% | +7.55%+123.68% | +37.63%+54.74% | +9.10%-11.95% | -1.23%
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 -40.30% | -14.56%+167.41% | +8.85%-11.13% | -8.38%-5.54% | -1.10%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.46% | 2.02%
Calls: 7.50% | 2.60%
Puts: 7.41% | 1.45%
Prior 4.50% | 4.44%
Calls: 4.55% | 4.11%
Puts: 4.44% | 4.76%
Current vs Prior +65.78% | -54.50%
Prior 7-Day Avg 8.46% | 4.95%
Calls: 8.04% | 3.86%
Puts: 8.88% | 6.04%
Current vs 7-Day Avg -11.79% | -59.20%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 42% - sentiment shifting bullish. Rising open interest (up 48%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHNEUTRALMIXED
11:05BULLISHNEUTRALMIXED
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
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 535 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 208.008.05$8.030.6%--0.952.0K
$36.00Nov 137.907.95$7.930.6%60.9715
$44.50Nov 271.471.48$1.480.7%1400.461.8K
$42.50Dec 42.852.87$2.860.7%30.63103
$43.00Dec 42.542.56$2.550.8%--0.5976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Dec 181.941.95$1.940.5%1630.427.6K
$43.50Nov 271.521.53$1.530.7%1440.45361
$45.00Dec 182.912.93$2.920.7%1460.549.7K
$45.50Dec 42.822.84$2.830.7%--0.60165
$45.00Dec 42.522.54$2.530.8%30.56573

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 260 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 30.090.10$0.1010.0%9.4K0.351.1K
$43.50Nov 30.380.41$0.407.5%1.3K0.75826
$45.50Nov 40.090.10$0.1010.0%4870.13387
$45.00Nov 40.170.18$0.185.6%4900.22980
$46.50Nov 50.050.06$0.0616.7%440.0725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 30.070.08$0.0812.5%15.8K0.251.3K
$44.00Nov 30.260.28$0.277.4%1.9K0.651.3K
$44.50Nov 30.670.71$0.695.8%810.93334
$41.50Nov 40.060.07$0.0714.3%690.081.3K
$42.00Nov 40.100.11$0.119.1%3030.132.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 37.707.90$7.802.6%41.0011
$37.00Nov 36.706.90$6.802.9%11.0022
$38.00Nov 35.705.90$5.803.4%21.0019
$39.00Nov 34.705.00$4.856.2%911.0091
$40.00Nov 33.753.90$3.833.9%461.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 64.654.85$4.754.2%--1.001.2K
$49.00Nov 65.155.30$5.232.9%--1.0051
$49.50Nov 65.505.80$5.655.3%--1.0039
$50.00Nov 66.106.30$6.203.2%--1.00162
$50.50Nov 66.506.80$6.654.5%--1.0024

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 150.5K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 30.010.02$0.0250.0%10.4K0.071.4K
$44.00Nov 30.090.10$0.1010.0%9.4K0.351.1K
$44.50Nov 40.310.32$0.323.1%5.2K0.331.3K
$44.00Nov 40.500.51$0.512.0%3.5K0.461.0K
$50.00Nov 200.120.13$0.137.7%3.4K0.0738.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 30.070.08$0.0812.5%15.8K0.251.3K
$42.00Nov 30.000.01$0.01100.0%6.5K0.021.2K
$43.00Nov 60.450.46$0.462.2%4.1K0.3319.9K
$43.00Nov 30.020.03$0.0333.3%3.1K0.091.4K
$43.50Nov 60.630.64$0.641.6%2.3K0.424.9K

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 17.6%, max 27.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Nov 3Dec 1149.1%38.4%27.9%1.3K856
$44.00Nov 3Dec 1840.4%37.7%7.2%10.0K9.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Nov 3Dec 1149.1%38.4%27.9%15.8K1.3K
$44.00Nov 3Dec 1840.4%37.7%7.2%2.1K13.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.54, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$42.00Dec 18$0.65$0.35$0.6571%0.54$41.65
$48.00$49.00Dec 18$0.21$0.79$0.2128%3.76$48.21
$50.00$51.00Dec 18$0.13$0.87$0.1319%6.69$50.13
$49.00$50.00Dec 18$0.17$0.83$0.1723%4.88$49.17
$47.00$48.00Dec 18$0.27$0.73$0.2734%2.70$47.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Nov 17$0.41$0.59$0.4150%1.44$43.59
$46.00$44.00Nov 17$1.26$0.74$1.2672%0.59$44.74
$45.50$44.50Nov 12$0.65$0.35$0.6572%0.54$44.85
$44.50$44.00Nov 4$0.29$0.21$0.2967%0.72$44.21
$44.00$43.50Nov 12$0.22$0.28$0.2251%1.27$43.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$47.00Nov 12$0.17$0.17$0.8378%0.20$46.17
$44.50$45.00Nov 4$0.14$0.14$0.3667%0.39$44.64
$45.00$45.50Nov 5$0.11$0.11$0.3974%0.28$45.11
$45.00$45.50Nov 10$0.15$0.15$0.3567%0.43$45.15
$45.00$45.50Nov 9$0.14$0.14$0.3669%0.39$45.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.50Dec 11$0.17$0.17$0.3366%0.52$41.83
$43.50$43.00Nov 4$0.17$0.17$0.3359%0.52$43.33
$42.00$41.00Dec 18$0.32$0.32$0.6865%0.47$41.68
$43.50$43.00Dec 11$0.22$0.22$0.2855%0.79$43.28
$43.50$43.00Nov 5$0.18$0.18$0.3258%0.56$43.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Nov 3Nov 4$0.4140.4%58.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Nov 3Nov 4$0.4240.4%58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.84% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Nov 3$0.10$0.27$0.37$43.63$44.370.84%
$43.50Nov 3$0.40$0.08$0.48$43.02$43.981.10%
$44.50Nov 3$0.02$0.69$0.71$43.79$45.211.62%
$43.00Nov 3$0.86$0.03$0.89$42.11$43.892.03%
$45.00Nov 3$0.01$1.15$1.16$43.84$46.162.65%
$44.00Nov 4$0.51$0.69$1.20$42.80$45.202.74%
$43.50Nov 4$0.77$0.44$1.21$42.29$44.712.76%
$44.50Nov 4$0.32$0.98$1.30$43.20$45.802.97%
$42.50Nov 3$1.34$0.02$1.36$41.14$43.863.10%
$43.00Nov 4$1.11$0.27$1.38$41.62$44.383.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 389 found (cheapest 0.11% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.50$43.00Nov 3$0.02$0.03$0.05$42.95$44.55
$46.00$41.50Nov 4$0.05$0.07$0.12$41.38$46.12
$44.50$43.50Nov 3$0.02$0.08$0.10$43.40$44.60
$46.00$42.00Nov 4$0.05$0.11$0.16$41.84$46.16
$44.00$43.00Nov 3$0.10$0.03$0.13$42.87$44.13
$45.50$41.50Nov 4$0.10$0.07$0.17$41.33$45.67
$44.00$43.50Nov 3$0.10$0.08$0.18$43.32$44.18
$46.00$41.00Nov 5$0.10$0.10$0.20$40.80$46.20
$45.50$42.00Nov 4$0.10$0.11$0.21$41.79$45.71
$46.00$42.50Nov 4$0.05$0.17$0.22$42.28$46.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Dec 11$0.28$0.2240%1.27$41.72$48.28
42/4246/47Dec 11$0.32$0.1831%1.78$41.68$46.82
42/4248/48Dec 11$0.29$0.2137%1.38$41.71$47.79
40/4148/48Dec 11$0.24$0.2646%0.92$40.76$48.24
42/4247/48Dec 11$0.30$0.2034%1.50$41.70$47.30
41/4246/46Nov 20$0.25$0.2544%1.00$41.25$46.25
40/4146/47Dec 11$0.28$0.2237%1.27$40.72$46.78
40/4148/48Dec 11$0.25$0.2543%1.00$40.75$47.75
41/4246/46Nov 20$0.27$0.2339%1.17$41.23$45.77
41/4248/48Dec 11$0.25$0.2543%1.00$41.25$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$36.00$39.00$42.00Nov 10$0.27$2.7321%10.11
$43.00$43.50$44.00Nov 3$0.16$0.3457%2.13
$43.50$44.00$44.50Nov 3$0.22$0.2868%1.27
$44.00$44.50$45.00Nov 3$0.07$0.4332%6.14
$46.00$47.00$48.00Nov 17$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$43.50$44.00Nov 3$0.14$0.3657%2.57
$41.00$42.00$43.00Nov 16$0.08$0.9219%11.50
$42.00$43.00$44.00Nov 17$0.10$0.9022%9.00
$43.50$44.00$44.50Nov 3$0.23$0.2768%1.17
$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. 228 found (best net $-1.65, 218 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$41.001:2Nov 4-$0.96$1.04
$36.00$39.001:2Nov 10-$1.97$1.03
$39.00$41.001:2Nov 5-$1.00$1.00
$42.00$43.501:2Nov 12-$0.30$1.20
$36.00$39.001:2Nov 17-$2.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$49.001:2Nov 4-$1.65$1.85
$47.00$45.001:2Nov 11-$0.10$1.90
$46.00$44.001:2Nov 17-$0.14$1.86
$46.00$45.001:2Nov 5-$0.58$0.42
$45.00$44.501:2Nov 3-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.61%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.460.520.4%5.61%6.00%6018.0K
$45.00Dec 18$1.980.462.7%4.52%7.19%1.4K19.2K
$46.00Dec 18$1.580.395.0%3.60%8.56%1798.4K
$44.00Dec 11$2.250.510.4%5.13%5.52%1215
$44.50Dec 11$2.010.481.5%4.59%6.11%2910
$47.00Dec 18$1.250.347.2%2.85%10.08%34513.7K
$45.00Dec 11$1.780.452.7%4.06%6.73%89186
$45.50Dec 11$1.570.413.8%3.58%7.39%361
$46.00Dec 11$1.380.385.0%3.15%8.10%13112
$46.50Dec 11$1.210.356.1%2.76%8.85%352

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 82,837
Total Puts 76,853
Put/Call Ratio 0.93
Net Difference 5,984

Prior's Put/Call Breakdown

Total Calls 66,177
Total Puts 106,021
Put/Call Ratio 1.60
Net Difference -39,844

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