Tour v533
IBIT
iShares Bitcoin Trust ETF
$45.57 +3.44%
◀ 11/4 12:00 ▶

Option Volume

Detail
ℹ
Current (11/04 12:00pm) 499,560
Calls: 335,817 (67%)
Puts: 163,743 (33%)
Prior (11/03) 179,390
Calls: 96,356 (54%)
Puts: 83,034 (46%)
Current vs Prior +178.48%
Calls: +248.52% (Calls)
Puts: +97.20% (Puts)
Prior 7-Day Total 3,049,022
Calls: 1,752,074 (57%)
Puts: 1,296,948 (43%)
Prior 7-Day Average 435,574
Calls: 250,296 (57%)
Puts: 185,278 (43%)
Current vs Prior 7-Day Avg +14.69%
Calls: +34.17%
Puts: -11.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 12:00pm) $25.46M
Calls: $18.67M (73%)
Puts: $6.79M (27%)
Prior (11/03) $10.19M
Calls: $6.27M (62%)
Puts: $3.92M (38%)
Current vs Prior +149.91%
Calls: +197.96%
Puts: +73.11%
Prior 7-Day Total $160.26M
Calls: $83.70M (52%)
Puts: $76.56M (48%)
Prior 7-Day Average $22.89M
Calls: $11.96M (52%)
Puts: $10.94M (48%)
Current vs Prior 7-Day Avg +11.21%
Calls: +56.17%
Puts: -37.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 12:00pm) 0.49
Prior (11/03) 0.86
Current vs Prior -43.42%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -35.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 12:00pm) 2,524,404
Calls: 1,479,642 (59%)
Puts: 1,044,762 (41%)
Prior (11/03) 2,486,448
Calls: 1,440,510 (58%)
Puts: 1,045,938 (42%)
Current vs Prior +1.53%
Prior 7-Day Total 13,059,120
Calls: 7,458,874 (57%)
Puts: 5,600,246 (43%)
Prior 7-Day Average 1,865,588
Calls: 1,065,553 (57%)
Puts: 800,035 (43%)
Current vs Prior 7-Day Avg +35.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/05)Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.67% | 2.59%1.67% | 3.16%3.16% | 5.24%5.68% | 11.85%
Prior 3.22% | 3.77%3.22% | 4.18%4.18% | 6.02%7.17% | 12.37%
Current vs Prior -48.26% | -31.29%-48.26% | -24.35%-24.35% | -12.82%-20.77% | -4.22%
Prior 7-Day Avg 2.51% | 3.28%1.77% | 3.33%3.16% | 5.77%8.02% | 12.43%
Current vs 7-Day Avg -33.65% | -21.16%-5.58% | -5.08%+0.13% | -9.17%-29.13% | -4.70%
Prior 7-Day Eod 3.22% | 3.77%3.22% | 4.18%4.18% | 6.02%7.17% | 12.37%
Current vs 7-Day Eod -48.26% | -31.29%-48.26% | -24.35%-24.35% | -12.82%-20.77% | -4.22%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 3.19%
Calls: 4.00% | 2.08%
Puts: 3.92% | 4.29%
Prior 1.43% | 2.45%
Calls: 1.64% | 2.74%
Puts: 1.22% | 2.15%
Current vs Prior +176.92% | +30.20%
Prior 7-Day Avg 4.12% | 4.66%
Calls: 3.96% | 3.64%
Puts: 4.29% | 5.69%
Current vs 7-Day Avg -3.98% | -31.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($18.67M). Massive premium surge with dollar volume up 150% vs prior. Unusually high activity with volume up 178% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (335,817 calls vs 163,743 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 540 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 308.808.85$8.820.6%20.95287
$37.00Nov 208.708.75$8.730.6%--0.972.5K
$45.00Nov 131.411.42$1.420.7%7860.602.1K
$39.00Nov 206.756.80$6.780.7%120.947.6K
$39.00Nov 136.656.70$6.680.7%110.9727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 272.712.73$2.720.7%60.66662
$52.00Nov 206.456.50$6.480.8%--0.925.1K
$46.00Dec 182.522.54$2.530.8%1770.502.6K
$47.00Nov 272.382.40$2.390.8%900.61137
$46.50Dec 42.352.37$2.360.8%1820.5541

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 40.070.08$0.0812.5%59.3K0.232.5K
$45.50Nov 40.240.25$0.254.0%42.5K0.551.9K
$47.00Nov 50.080.09$0.0911.1%3.1K0.14223
$47.50Nov 50.050.06$0.0616.7%9560.09164
$46.50Nov 50.140.15$0.156.7%22.8K0.2235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 40.180.19$0.195.3%3.9K0.4578
$44.00Nov 50.050.06$0.0616.7%4380.103.2K
$44.50Nov 50.100.11$0.119.1%2.5K0.1785
$46.00Nov 40.500.52$0.513.9%3900.77187
$45.00Nov 50.210.22$0.224.5%1.4K0.30175

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 48.458.70$8.572.9%141.0026
$38.00Nov 47.407.70$7.554.0%71.0017
$39.00Nov 46.406.70$6.554.6%161.0022
$40.00Nov 45.455.70$5.584.5%241.00--
$40.50Nov 44.955.20$5.084.9%201.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 64.304.55$4.435.6%--1.00159
$50.50Nov 64.805.05$4.935.1%--1.0024
$51.00Nov 65.305.55$5.434.6%--1.0038
$51.50Nov 65.656.25$5.9510.1%--1.0019
$54.00Nov 68.408.50$8.451.2%31.0010

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 488.9K, top 59.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 40.070.08$0.0812.5%59.3K0.232.5K
$45.50Nov 40.240.25$0.254.0%42.5K0.551.9K
$45.00Nov 40.590.61$0.603.3%39.0K0.854.2K
$46.50Nov 50.140.15$0.156.7%22.8K0.2235
$46.50Nov 40.020.03$0.0333.3%15.7K0.08608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.040.05$0.0520.0%17.1K0.0625.7K
$45.00Nov 40.040.05$0.0520.0%14.8K0.15903
$44.50Nov 40.010.02$0.0250.0%8.7K0.05340
$43.50Nov 60.070.08$0.0812.5%6.7K0.107.0K
$44.50Nov 60.200.21$0.214.8%5.6K0.232.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 46.4%, max 49.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 4Dec 1855.6%37.1%49.8%41.5K23.4K
$45.50Nov 4Dec 1153.4%36.8%45.4%42.6K2.0K
$46.00Nov 4Dec 1857.7%40.1%44.1%60.1K11.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Nov 4Dec 1855.6%37.1%49.8%15.0K10.6K
$45.50Nov 4Dec 1153.4%36.8%45.4%4.0K78
$46.00Nov 4Dec 1857.7%40.1%44.1%5672.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 4.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.20$0.80$0.2027%4.00$50.20
$48.00$49.00Dec 18$0.31$0.69$0.3138%2.23$48.31
$51.00$52.00Dec 18$0.16$0.84$0.1622%5.25$51.16
$46.00$47.00Dec 18$0.44$0.56$0.4450%1.27$46.44
$51.00$52.00Dec 11$0.14$0.86$0.1420%6.14$51.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Dec 4$0.32$0.18$0.3270%0.56$48.18
$43.50$43.00Nov 27$0.12$0.38$0.1229%3.17$43.38
$43.00$42.00Nov 18$0.14$0.86$0.1421%6.14$42.86
$44.50$44.00Nov 11$0.12$0.38$0.1231%3.17$44.38
$46.00$45.50Nov 4$0.32$0.18$0.3277%0.56$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.22, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Nov 11$0.12$0.12$0.3872%0.32$47.12
$47.50$48.00Nov 12$0.10$0.10$0.4077%0.25$47.60
$48.00$49.00Nov 12$0.11$0.11$0.8983%0.12$48.11
$46.00$46.50Nov 9$0.18$0.18$0.3258%0.56$46.18
$46.00$46.50Nov 10$0.19$0.19$0.3157%0.61$46.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Nov 17$0.36$0.36$1.6471%0.22$43.64
$45.50$45.00Nov 4$0.14$0.14$0.3655%0.39$45.36
$44.00$43.00Dec 18$0.35$0.35$0.6563%0.54$43.65
$45.00$44.00Dec 18$0.41$0.41$0.5957%0.69$44.59
$43.00$42.00Dec 18$0.28$0.28$0.7269%0.39$42.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Nov 4Nov 5$0.2353.4%42.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Nov 4Nov 5$0.2253.4%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.97% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Nov 4$0.25$0.19$0.44$45.06$45.940.97%
$46.00Nov 4$0.08$0.51$0.59$45.41$46.591.29%
$45.00Nov 4$0.60$0.05$0.65$44.35$45.651.43%
$45.50Nov 5$0.48$0.41$0.89$44.61$46.391.95%
$46.00Nov 5$0.27$0.70$0.97$45.03$46.972.13%
$46.50Nov 4$0.03$0.97$1.00$45.50$47.502.19%
$45.00Nov 5$0.78$0.22$1.00$44.00$46.002.19%
$44.50Nov 4$1.08$0.02$1.10$43.40$45.602.41%
$45.50Nov 6$0.63$0.54$1.17$44.33$46.672.57%
$46.00Nov 6$0.40$0.81$1.21$44.79$47.212.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.11% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$44.50Nov 4$0.03$0.02$0.05$44.45$46.55
$48.00$43.50Nov 5$0.04$0.04$0.08$43.42$48.08
$46.50$45.00Nov 4$0.03$0.05$0.08$44.92$46.58
$47.50$43.50Nov 5$0.06$0.04$0.10$43.40$47.60
$48.00$44.00Nov 5$0.04$0.06$0.10$43.90$48.10
$47.50$44.00Nov 5$0.06$0.06$0.12$43.88$47.62
$46.00$44.50Nov 4$0.08$0.02$0.10$44.40$46.10
$46.00$45.00Nov 4$0.08$0.05$0.13$44.87$46.13
$47.00$43.50Nov 5$0.09$0.04$0.13$43.37$47.13
$48.00$43.50Nov 6$0.07$0.08$0.15$43.35$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4249/50Dec 11$0.26$0.2443%1.08$42.24$49.26
44/4448/48Dec 4$0.32$0.1831%1.78$43.68$48.32
44/4450/50Dec 4$0.27$0.2341%1.17$43.73$49.77
42/4348/48Dec 4$0.28$0.2238%1.27$42.72$48.28
42/4349/50Dec 11$0.27$0.2340%1.17$42.73$49.27
42/4350/50Dec 4$0.23$0.2748%0.85$42.77$49.73
42/4249/50Dec 11$0.24$0.2646%0.92$41.76$49.24
42/4248/49Dec 11$0.27$0.2340%1.17$42.23$48.77
42/4250/50Dec 11$0.24$0.2646%0.92$42.26$49.74
44/4449/50Dec 4$0.28$0.2238%1.27$43.72$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Nov 4$0.18$0.3262%1.78
$45.50$46.00$46.50Nov 4$0.12$0.3846%3.17
$45.00$45.50$46.00Nov 5$0.09$0.4134%4.56
$48.00$49.00$50.00Nov 16$0.06$0.9414%15.67
$48.00$49.00$50.00Nov 17$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Nov 4$0.18$0.3262%1.78
$44.50$45.00$45.50Nov 6$0.05$0.4524%9.00
$44.50$45.00$45.50Nov 4$0.11$0.3940%3.55
$43.00$44.00$45.00Nov 30$0.08$0.9216%11.50
$45.50$46.00$46.50Nov 4$0.14$0.3646%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-0.95, 228 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.001:2Nov 11-$0.85$2.15
$44.50$45.001:2Nov 4-$0.12$0.38
$45.50$46.001:2Nov 5-$0.06$0.44
$45.00$45.501:2Nov 5-$0.18$0.32
$47.00$48.001:2Nov 17-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$50.001:2Nov 27-$0.95$3.05
$51.50$49.001:2Nov 11-$0.97$1.53
$48.00$46.001:2Nov 18-$0.11$1.89
$46.50$46.001:2Nov 4-$0.05$0.45
$49.50$48.001:2Nov 10-$1.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.11%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 18$2.330.500.9%5.11%6.06%7868.5K
$47.00Dec 18$1.880.443.1%4.13%7.26%2.1K13.6K
$48.00Dec 18$1.510.385.3%3.31%8.65%57524.8K
$46.00Dec 11$2.100.500.9%4.61%5.55%32145
$46.50Dec 11$1.870.462.0%4.10%6.14%51033
$49.00Dec 18$1.190.327.5%2.61%10.14%2.2K31.8K
$47.00Dec 11$1.660.433.1%3.64%6.78%201136
$47.50Dec 11$1.470.404.2%3.23%7.46%469146
$48.00Dec 11$1.290.365.3%2.83%8.16%6561
$50.00Dec 18$0.940.279.7%2.06%11.78%2.4K57.8K

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 335,817
Total Puts 163,743
Put/Call Ratio 0.49
Net Difference 172,074

Prior's Put/Call Breakdown

Total Calls 96,356
Total Puts 83,034
Put/Call Ratio 0.86
Net Difference 13,322

Prior 7-Day Put/Call Summary

Total Calls 1,752,074
Total Puts 1,296,948
Average Put/Call Ratio 0.75
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