Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.75 -0.66%
◀ 11/6 09:55 ▶

Option Volume

Detail
ℹ
Current (11/06 9:55am) 105,619
Calls: 74,577 (71%)
Puts: 31,042 (29%)
Prior (11/05) 72,468
Calls: 21,027 (29%)
Puts: 51,441 (71%)
Current vs Prior +45.75%
Calls: +254.67% (Calls)
Puts: -39.66% (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 -81.10%
Calls: -75.17%
Puts: -88.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:55am) $4.66M
Calls: $2.88M (62%)
Puts: $1.79M (38%)
Prior (11/05) $4.46M
Calls: $1.82M (41%)
Puts: $2.64M (59%)
Current vs Prior +4.57%
Calls: +57.78%
Puts: -32.24%
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 -85.19%
Calls: -80.27%
Puts: -89.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:55am) 0.42
Prior (11/05) 2.45
Current vs Prior -82.99%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -53.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:55am) 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 2.01% | 3.51%2.01% | 3.51%2.01% | 3.74%5.80% | 12.09%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -35.88% | -18.39%-35.88% | -18.39%-35.88% | -34.27%-6.51% | -2.55%
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 -25.81% | -0.84%+4.08% | -0.07%-33.60% | -33.72%-20.45% | -1.33%
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 -35.88% | -18.39%-35.88% | -18.39%-35.88% | -34.27%-6.51% | -2.55%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 4.00%
Calls: 4.65% | 3.95%
Puts: 4.65% | 4.05%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +48.56% | +20.12%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +20.56% | -13.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.88M). Extreme bullish P/C ratio of 0.42 - heavy call buying (74,577 calls vs 31,042 puts). P/C ratio dropping 83% - 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
09:55BULLISHBULLISHBULLISH
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 458 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.008.10$8.051.2%--0.945.1K
$35.00Nov 277.958.05$8.001.3%--0.94165
$35.00Nov 207.857.95$7.901.3%--0.95995
$35.00Nov 137.807.90$7.851.3%20.9735
$36.00Dec 117.257.35$7.301.4%--0.8916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 205.305.35$5.320.9%--0.9120.2K
$44.00Nov 272.232.26$2.251.3%10.603.9K
$50.00Nov 277.257.35$7.301.4%--0.9248
$50.00Nov 307.257.35$7.301.4%--0.911.0K
$44.00Dec 182.852.89$2.871.4%90.5512.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 60.060.07$0.0714.3%1.8K0.174.4K
$43.00Nov 60.160.18$0.1711.8%2.4K0.373.1K
$42.50Nov 60.420.44$0.434.7%1630.641.0K
$45.00Nov 90.060.07$0.0714.3%90.091.7K
$44.00Nov 90.170.18$0.185.6%6610.221.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.070.08$0.0812.5%2.6K0.1718.9K
$42.50Nov 60.180.19$0.195.3%3.7K0.365.8K
$43.00Nov 60.420.44$0.434.7%5.0K0.6318.9K
$41.00Nov 90.130.14$0.147.1%4320.151.8K
$40.00Nov 90.060.07$0.0714.3%3450.073.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.358.05$7.709.1%11.0024
$36.00Nov 66.307.05$6.6811.2%11.0033
$37.00Nov 65.306.05$5.6813.2%11.0097
$38.00Nov 64.704.85$4.783.1%11.00154
$39.00Nov 63.703.90$3.805.3%11.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Nov 135.456.05$5.7510.4%--1.00386
$51.00Nov 137.958.45$8.206.1%--1.0012
$50.50Nov 207.458.00$7.737.1%--1.00318
$51.00Nov 207.958.50$8.236.7%--1.00141
$49.50Nov 66.456.90$6.686.7%30.99--

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 104.0K, 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
$44.00Nov 60.020.03$0.0333.3%6.4K0.0724.5K
$43.50Nov 130.660.67$0.671.5%5.8K0.402.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.420.44$0.434.7%5.0K0.6318.9K
$42.50Nov 60.180.19$0.195.3%3.7K0.365.8K
$42.00Nov 60.070.08$0.0812.5%2.6K0.1718.9K
$44.00Nov 61.251.30$1.273.9%2.2K0.9311.2K
$42.00Nov 271.231.26$1.252.4%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 64.5%, max 83.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1871.1%38.8%83.1%3.7K6.1K
$42.50Nov 6Dec 1164.1%38.3%67.6%1631.1K
$43.50Nov 6Dec 1164.8%40.7%59.2%1.8K4.5K
$43.00Nov 6Dec 1861.4%41.4%48.3%2.6K15.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1871.1%38.8%83.1%2.7K36.5K
$42.50Nov 6Dec 1164.1%38.3%67.6%3.7K6.1K
$43.50Nov 6Dec 1164.8%40.7%59.2%1536.7K
$43.00Nov 6Dec 1861.4%41.4%48.3%5.0K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.54, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$43.50Nov 19$2.28$1.22$2.2880%0.54$42.28
$48.00$49.00Dec 18$0.15$0.85$0.1522%5.67$48.15
$46.00$46.50Dec 11$0.11$0.39$0.1130%3.55$46.11
$44.00$45.00Dec 18$0.38$0.62$0.3845%1.63$44.38
$47.00$48.00Dec 18$0.20$0.80$0.2027%4.00$47.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Nov 27$0.19$0.31$0.1945%1.63$42.31
$43.00$42.50Nov 16$0.22$0.28$0.2252%1.27$42.78
$40.00$39.00Nov 18$0.12$0.88$0.1219%7.33$39.88
$40.00$39.00Nov 30$0.18$0.82$0.1825%4.56$39.82
$44.50$44.00Dec 4$0.28$0.22$0.2862%0.79$44.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.32, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$46.00Nov 19$0.49$0.49$1.5163%0.32$44.49
$43.00$43.50Nov 10$0.21$0.21$0.2954%0.72$43.21
$43.00$43.50Nov 20$0.24$0.24$0.2651%0.92$43.24
$43.00$43.50Nov 12$0.22$0.22$0.2853%0.79$43.22
$46.00$47.50Nov 18$0.14$0.14$1.3684%0.10$46.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$42.00Dec 11$0.23$0.23$0.2755%0.85$42.27
$42.00$41.00Dec 18$0.39$0.39$0.6158%0.64$41.61
$42.50$42.00Nov 6$0.11$0.11$0.3964%0.28$42.39
$41.50$41.00Dec 11$0.18$0.18$0.3262%0.56$41.32
$42.00$41.50Nov 9$0.12$0.12$0.3869%0.32$41.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3364.1%38.0%
$43.00Nov 6Nov 9$0.3261.4%37.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3164.1%38.0%
$43.00Nov 6Nov 9$0.3161.4%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.40% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.17$0.43$0.60$42.40$43.601.40%
$42.50Nov 6$0.43$0.19$0.62$41.88$43.121.45%
$43.50Nov 6$0.07$0.81$0.88$42.62$44.382.06%
$42.00Nov 6$0.83$0.08$0.91$41.09$42.912.13%
$43.00Nov 9$0.49$0.74$1.23$41.77$44.232.88%
$42.50Nov 9$0.76$0.50$1.26$41.24$43.762.95%
$44.00Nov 6$0.03$1.27$1.30$42.70$45.303.04%
$41.50Nov 6$1.29$0.04$1.33$40.17$42.833.11%
$43.50Nov 9$0.30$1.05$1.35$42.15$44.853.16%
$42.00Nov 9$1.09$0.33$1.42$40.58$43.423.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 374 found (cheapest 0.16% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$41.50Nov 6$0.03$0.04$0.07$41.43$44.07
$43.50$41.50Nov 6$0.07$0.04$0.11$41.39$43.61
$44.00$42.00Nov 6$0.03$0.08$0.11$41.89$44.11
$43.50$42.00Nov 6$0.07$0.08$0.15$41.85$43.65
$45.00$40.50Nov 9$0.07$0.09$0.16$40.34$45.16
$44.50$40.50Nov 9$0.10$0.09$0.19$40.31$44.69
$45.00$41.00Nov 9$0.07$0.14$0.21$40.79$45.21
$44.50$41.00Nov 9$0.10$0.14$0.24$40.76$44.74
$45.00$40.50Nov 10$0.12$0.16$0.28$40.22$45.28
$43.00$41.50Nov 6$0.17$0.04$0.21$41.29$43.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.78, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.32$0.1833%1.78$40.68$45.82
40/4046/46Dec 11$0.30$0.2036%1.50$40.20$45.80
40/4146/47Dec 11$0.27$0.2339%1.17$40.73$46.77
40/4046/47Dec 11$0.25$0.2542%1.00$40.25$46.75
40/4144/44Nov 13$0.24$0.2644%0.92$40.76$44.24
40/4144/44Nov 16$0.26$0.2440%1.08$40.74$44.26
41/4244/45Nov 20$0.29$0.2134%1.38$41.21$44.79
41/4244/44Nov 17$0.29$0.2133%1.38$41.21$44.29
41/4244/45Nov 17$0.26$0.2439%1.08$41.24$44.76
41/4245/46Nov 20$0.26$0.2439%1.08$41.24$45.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$43.50$44.00Nov 6$0.06$0.4430%7.33
$42.00$43.00$44.00Nov 30$0.08$0.9218%11.50
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 17$0.06$0.9414%15.67
$41.50$42.00$42.50Nov 6$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Nov 17$0.06$0.9415%15.67
$40.00$41.00$42.00Nov 18$0.09$0.9120%10.11
$42.00$43.00$44.00Nov 19$0.12$0.8824%7.33
$40.00$41.00$42.00Nov 30$0.07$0.9316%13.29
$42.00$42.50$43.00Nov 6$0.13$0.3746%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-0.75, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$0.75$2.25
$36.00$39.001:2Nov 10-$0.77$2.23
$39.00$40.501:2Nov 10-$0.99$0.51
$35.00$38.001:2Dec 4-$2.63$0.37
$44.00$45.001:2Nov 18-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.30$1.70
$45.50$44.001:2Nov 18-$0.77$0.73
$44.00$43.501:2Nov 6-$0.35$0.15
$40.00$39.001:2Nov 17-$0.09$0.91
$41.00$40.001:2Nov 17-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.33%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.280.520.6%5.33%5.92%15512.2K
$44.00Dec 18$1.820.452.9%4.26%7.18%1.6K14.3K
$45.00Dec 18$1.440.385.3%3.37%8.63%46220.6K
$43.00Dec 11$2.050.510.6%4.80%5.38%1087
$43.50Dec 11$1.810.471.8%4.23%5.99%--58
$46.00Dec 18$1.120.327.6%2.62%10.22%178.8K
$44.00Dec 11$1.590.442.9%3.72%6.64%5570
$44.50Dec 11$1.400.404.1%3.27%7.37%--74
$45.00Dec 11$1.220.375.3%2.85%8.12%--372
$47.00Dec 18$0.860.279.9%2.01%11.95%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 74,577
Total Puts 31,042
Put/Call Ratio 0.42
Net Difference 43,535

Prior's Put/Call Breakdown

Total Calls 21,027
Total Puts 51,441
Put/Call Ratio 2.45
Net Difference -30,414

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