Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.83 -0.46%
◀ 11/6 09:50 ▶

Option Volume

Detail
ℹ
Current (11/06 9:50am) 85,751
Calls: 58,138 (68%)
Puts: 27,613 (32%)
Prior (11/05) 61,465
Calls: 16,990 (28%)
Puts: 44,475 (72%)
Current vs Prior +39.51%
Calls: +242.19% (Calls)
Puts: -37.91% (Puts)
Prior 7-Day Total 3,912,412
Calls: 2,102,279 (54%)
Puts: 1,810,133 (46%)
Prior 7-Day Average 558,916
Calls: 300,325 (54%)
Puts: 258,590 (46%)
Current vs Prior 7-Day Avg -84.66%
Calls: -80.64%
Puts: -89.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:50am) $3.61M
Calls: $2.18M (60%)
Puts: $1.44M (40%)
Prior (11/05) $3.65M
Calls: $1.67M (46%)
Puts: $1.98M (54%)
Current vs Prior -0.91%
Calls: +30.46%
Puts: -27.36%
Prior 7-Day Total $220.42M
Calls: $102.07M (46%)
Puts: $118.35M (54%)
Prior 7-Day Average $31.49M
Calls: $14.58M (46%)
Puts: $16.91M (54%)
Current vs Prior 7-Day Avg -88.52%
Calls: -85.07%
Puts: -91.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:50am) 0.47
Prior (11/05) 2.62
Current vs Prior -81.86%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -46.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:50am) 2,656,929
Calls: 1,543,431 (58%)
Puts: 1,113,498 (42%)
Prior (11/05) 2,568,926
Calls: 1,522,808 (59%)
Puts: 1,046,118 (41%)
Current vs Prior +3.43%
Prior 7-Day Total 14,620,552
Calls: 8,458,599 (58%)
Puts: 6,161,953 (42%)
Prior 7-Day Average 2,088,650
Calls: 1,208,371 (58%)
Puts: 880,279 (42%)
Current vs Prior 7-Day Avg +27.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.08% | 3.50%2.08% | 3.50%2.08% | 3.83%5.81% | 12.12%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -33.77% | -18.54%-33.76% | -18.54%-33.76% | -32.75%-6.31% | -2.35%
Prior 7-Day Avg 2.71% | 3.54%1.93% | 3.51%3.03% | 5.65%7.29% | 12.26%
Current vs 7-Day Avg -23.36% | -1.02%+7.51% | -0.25%-31.41% | -32.19%-20.28% | -1.13%
Prior 7-Day Eod 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs 7-Day Eod -33.77% | -18.54%-33.76% | -18.54%-33.76% | -32.75%-6.31% | -2.35%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.57% | 2.69%
Calls: 5.88% | 2.47%
Puts: 5.26% | 2.90%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +77.96% | -19.22%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +44.41% | -41.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.18M). Extreme bullish P/C ratio of 0.47 - heavy call buying (58,138 calls vs 27,613 puts). P/C ratio dropping 82% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 462 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 136.906.95$6.930.7%10.9628
$36.00Nov 106.856.90$6.880.7%--0.9814
$35.00Dec 188.358.45$8.401.2%--0.902.8K
$35.00Dec 48.158.25$8.201.2%--0.9380
$35.00Nov 278.058.15$8.101.2%--0.94165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 100.810.82$0.821.2%390.52907
$50.00Dec 187.357.45$7.401.4%10.8512.7K
$50.00Nov 307.207.30$7.251.4%--0.911.0K
$50.00Dec 47.207.30$7.251.4%--0.9010
$50.00Nov 207.157.25$7.201.4%10.931.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 60.070.08$0.0812.5%1.1K0.194.4K
$43.00Nov 60.210.22$0.224.5%2.0K0.433.1K
$42.50Nov 60.490.52$0.515.9%1170.681.0K
$44.50Nov 90.100.12$0.1118.2%1.1K0.144.2K
$45.00Nov 90.060.07$0.0714.3%90.091.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.070.08$0.0812.5%2.5K0.1618.9K
$42.50Nov 60.170.18$0.185.6%3.1K0.325.8K
$43.00Nov 60.370.39$0.385.3%4.9K0.5818.9K
$43.50Nov 60.720.76$0.745.4%880.816.6K
$41.00Nov 90.130.14$0.147.1%110.141.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.308.00$7.659.2%--1.0024
$36.00Nov 66.257.05$6.6512.0%--1.0033
$37.00Nov 65.256.05$5.6514.2%--1.0097
$38.00Nov 64.804.90$4.852.1%--1.00154
$39.00Nov 63.403.95$3.6814.9%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 135.506.05$5.789.5%--1.00386
$51.00Nov 138.008.50$8.256.1%--1.0012
$50.50Nov 207.508.00$7.756.5%--1.00318
$51.00Nov 208.008.50$8.256.1%--1.00141
$49.50Nov 66.456.90$6.686.7%30.99--

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 84.5K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.000.01$0.01100.0%14.9K0.0121.1K
$44.50Nov 60.010.02$0.0250.0%8.7K0.0415.9K
$45.00Nov 60.000.01$0.01100.0%6.6K0.0125.1K
$42.00Nov 60.900.92$0.912.2%3.7K0.842.2K
$44.00Nov 60.020.03$0.0333.3%3.5K0.0724.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.370.39$0.385.3%4.9K0.5818.9K
$42.50Nov 60.170.18$0.185.6%3.1K0.325.8K
$42.00Nov 60.070.08$0.0812.5%2.5K0.1618.9K
$44.00Nov 61.171.21$1.193.4%2.2K0.9311.2K
$42.00Nov 271.201.23$1.212.5%1.8K0.409.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 72.0%, max 95.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1876.1%38.9%95.6%3.7K6.1K
$42.50Nov 6Dec 1167.8%38.5%76.0%1171.1K
$43.00Nov 6Dec 1862.6%38.1%64.3%2.1K15.3K
$43.50Nov 6Dec 1162.1%40.8%52.2%1.1K4.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1875.8%38.9%94.8%2.5K36.5K
$42.50Nov 6Dec 1167.4%38.5%75.0%3.1K6.1K
$43.00Nov 6Dec 1863.1%38.1%65.5%4.9K24.8K
$43.50Nov 6Dec 1162.4%40.8%52.9%886.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.00, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$43.50Nov 19$2.33$1.17$2.3380%0.50$42.33
$46.00$47.00Dec 18$0.25$0.75$0.2533%3.00$46.25
$49.00$50.00Dec 18$0.12$0.88$0.1218%7.33$49.12
$48.00$49.00Dec 18$0.16$0.84$0.1622%5.25$48.16
$43.00$44.00Dec 18$0.46$0.54$0.4652%1.17$43.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Nov 6$0.25$0.25$0.2599%1.00$47.75
$42.00$41.00Nov 27$0.31$0.69$0.3140%2.23$41.69
$43.00$42.00Nov 19$0.41$0.59$0.4150%1.44$42.59
$44.00$43.00Nov 19$0.55$0.45$0.5562%0.82$43.45
$37.00$36.00Dec 18$0.11$0.89$0.1115%8.09$36.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.34, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$46.00Nov 19$0.51$0.51$1.4962%0.34$44.51
$43.50$44.00Nov 11$0.18$0.18$0.3261%0.56$43.68
$46.00$47.50Nov 18$0.15$0.15$1.3584%0.11$46.15
$43.00$43.50Nov 20$0.25$0.25$0.2550%1.00$43.25
$43.00$43.50Nov 6$0.14$0.14$0.3657%0.39$43.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$42.00Dec 11$0.22$0.22$0.2855%0.79$42.28
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$41.00$40.50Dec 11$0.16$0.16$0.3466%0.47$40.84
$42.50$42.00Nov 27$0.21$0.21$0.2956%0.72$42.29
$40.00$39.00Nov 17$0.13$0.13$0.8782%0.15$39.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3067.8%38.7%
$43.00Nov 6Nov 9$0.3162.6%38.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.2967.4%38.7%
$43.00Nov 6Nov 9$0.3163.1%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.40% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.22$0.38$0.60$42.40$43.601.40%
$42.50Nov 6$0.51$0.18$0.69$41.81$43.191.61%
$43.50Nov 6$0.08$0.74$0.82$42.68$44.321.91%
$42.00Nov 6$0.91$0.08$0.99$41.01$42.992.31%
$44.00Nov 6$0.03$1.19$1.22$42.78$45.222.85%
$43.00Nov 9$0.53$0.69$1.22$41.78$44.222.85%
$42.50Nov 9$0.81$0.47$1.28$41.22$43.782.99%
$43.50Nov 9$0.33$0.99$1.32$42.18$44.823.08%
$41.50Nov 6$1.37$0.04$1.41$40.09$42.913.29%
$42.00Nov 9$1.15$0.32$1.47$40.53$43.473.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.16% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$41.50Nov 6$0.03$0.04$0.07$41.43$44.07
$44.00$42.00Nov 6$0.03$0.08$0.11$41.89$44.11
$43.50$41.50Nov 6$0.08$0.04$0.12$41.38$43.62
$43.50$42.00Nov 6$0.08$0.08$0.16$41.84$43.66
$45.00$40.50Nov 9$0.07$0.10$0.17$40.33$45.17
$44.50$40.50Nov 9$0.11$0.10$0.21$40.29$44.71
$45.00$41.00Nov 9$0.07$0.14$0.21$40.79$45.21
$44.50$41.00Nov 9$0.11$0.14$0.25$40.75$44.75
$44.00$42.50Nov 6$0.03$0.18$0.21$42.29$44.21
$45.00$40.50Nov 10$0.12$0.16$0.28$40.22$45.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.31$0.1933%1.63$40.69$45.81
40/4146/46Dec 11$0.29$0.2136%1.38$40.71$46.29
40/4146/47Dec 11$0.27$0.2339%1.17$40.73$46.77
41/4244/45Nov 20$0.29$0.2134%1.38$41.21$44.79
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
40/4046/46Dec 11$0.26$0.2439%1.08$40.24$46.26
41/4244/44Nov 12$0.25$0.2541%1.00$41.25$44.25
41/4244/45Nov 16$0.25$0.2541%1.00$41.25$44.75
40/4144/45Nov 20$0.26$0.2439%1.08$40.74$44.76
40/4046/47Dec 11$0.24$0.2642%0.92$40.26$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 30$0.06$0.9416%15.67
$42.00$42.50$43.00Nov 6$0.11$0.3941%3.55
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$43.00$43.50$44.00Nov 6$0.09$0.4135%4.56
$41.00$42.00$43.00Dec 18$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.10$0.4042%4.00
$39.00$40.00$41.00Nov 17$0.05$0.9514%19.00
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$43.00$43.50$44.00Nov 6$0.09$0.4135%4.56
$39.00$40.00$41.00Nov 18$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. 209 found (best net $-0.92, 199 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 10-$0.92$2.08
$36.00$39.001:2Nov 9-$0.98$2.02
$39.00$40.501:2Nov 10-$1.12$0.38
$42.00$42.501:2Nov 6-$0.11$0.39
$44.00$45.001:2Nov 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.23$1.77
$45.50$44.001:2Nov 18-$0.75$0.75
$44.00$43.501:2Nov 6-$0.29$0.21
$40.00$39.001:2Nov 17-$0.09$0.91
$40.00$39.001:2Nov 16-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.42%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.320.520.4%5.42%5.81%10412.2K
$44.00Dec 18$1.860.452.7%4.34%7.07%1.6K14.3K
$45.00Dec 18$1.460.395.1%3.41%8.48%27920.6K
$46.00Dec 18$1.140.337.4%2.66%10.06%168.8K
$43.00Dec 11$2.090.520.4%4.88%5.28%1087
$43.50Dec 11$1.860.481.6%4.34%5.91%--58
$44.00Dec 11$1.630.442.7%3.81%6.54%1570
$44.50Dec 11$1.420.413.9%3.32%7.21%--74
$45.00Dec 11$1.240.375.1%2.90%7.96%--372
$47.00Dec 18$0.880.279.7%2.05%11.79%1814.1K

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 58,138
Total Puts 27,613
Put/Call Ratio 0.47
Net Difference 30,525

Prior's Put/Call Breakdown

Total Calls 16,990
Total Puts 44,475
Put/Call Ratio 2.62
Net Difference -27,485

Prior 7-Day Put/Call Summary

Total Calls 2,102,279
Total Puts 1,810,133
Average Put/Call Ratio 0.89
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