Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.37 -1.53%
◀ 11/6 10:05 ▶

Option Volume

Detail
ℹ
Current (11/06 10:05am) 138,413
Calls: 92,348 (67%)
Puts: 46,065 (33%)
Prior (11/05) 108,046
Calls: 31,361 (29%)
Puts: 76,685 (71%)
Current vs Prior +28.11%
Calls: +194.47% (Calls)
Puts: -39.93% (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 -75.24%
Calls: -69.25%
Puts: -82.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:05am) $7.40M
Calls: $3.28M (44%)
Puts: $4.13M (56%)
Prior (11/05) $7.61M
Calls: $2.53M (33%)
Puts: $5.07M (67%)
Current vs Prior -2.67%
Calls: +29.39%
Puts: -18.68%
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 -76.49%
Calls: -77.52%
Puts: -75.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:05am) 0.50
Prior (11/05) 2.45
Current vs Prior -79.60%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -44.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:05am) 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 2.22% | 3.73%2.22% | 3.73%2.22% | 4.18%6.07% | 12.23%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -29.29% | -13.26%-29.28% | -13.26%-29.28% | -26.63%-2.25% | -1.49%
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 -18.18% | +5.39%+14.78% | +6.21%-26.77% | -26.02%-16.83% | -0.25%
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 -29.29% | -13.26%-29.28% | -13.26%-29.28% | -26.63%-2.25% | -1.49%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.09% | 3.84%
Calls: 8.93% | 3.45%
Puts: 5.26% | 4.23%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +126.52% | +15.32%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +83.81% | -16.91%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (92,348 calls vs 46,065 puts). P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:05BEARISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 456 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Nov 278.558.65$8.601.2%--0.9513
$41.00Nov 272.522.55$2.541.2%--0.6694
$34.00Nov 138.408.50$8.451.2%81.0051
$40.00Dec 183.853.90$3.881.3%4760.699.4K
$35.00Dec 47.707.80$7.751.3%--0.9280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Dec 47.657.75$7.701.3%--0.9010
$50.00Nov 277.607.70$7.651.3%--0.9248
$49.50Nov 277.157.25$7.201.4%--0.9215
$49.50Nov 207.107.20$7.151.4%--0.9340
$42.50Dec 112.082.11$2.091.4%110.48216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.080.09$0.0911.1%4.1K0.233.1K
$42.50Nov 60.240.26$0.258.0%3520.471.0K
$44.50Nov 90.070.08$0.0812.5%1.1K0.114.2K
$44.00Nov 90.120.14$0.1315.4%6680.171.6K
$42.00Nov 60.540.59$0.568.9%5.0K0.702.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.180.19$0.195.3%4.7K0.3018.9K
$42.50Nov 60.370.39$0.385.3%5.0K0.545.8K
$43.00Nov 60.690.73$0.715.6%5.6K0.7818.9K
$40.50Nov 90.140.16$0.1513.3%5260.142.8K
$41.00Nov 90.210.23$0.229.1%4340.201.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Nov 68.308.45$8.381.8%51.0026
$35.00Nov 67.207.50$7.354.1%51.0024
$36.00Nov 66.306.55$6.433.9%41.0033
$37.00Nov 65.305.60$5.455.5%571.0097
$38.00Nov 64.354.45$4.402.3%21.00154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 207.608.20$7.907.6%--1.00318
$49.50Nov 66.507.20$6.8510.2%40.99--
$50.00Nov 67.257.70$7.486.0%80.99--
$50.50Nov 67.708.25$7.986.9%90.99--
$48.00Nov 65.105.70$5.4011.1%160.9920

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 135.8K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.000.01$0.01100.0%14.9K0.0121.1K
$44.50Nov 60.000.01$0.01100.0%8.9K0.0115.9K
$45.00Nov 60.000.01$0.01100.0%6.7K0.0125.1K
$45.00Nov 130.190.21$0.2010.0%6.6K0.1611.0K
$44.00Nov 60.010.02$0.0250.0%6.6K0.0424.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.690.73$0.715.6%5.6K0.7818.9K
$42.50Nov 60.370.39$0.385.3%5.0K0.545.8K
$42.00Nov 60.180.19$0.195.3%4.7K0.3018.9K
$44.00Nov 61.611.67$1.643.7%2.2K0.9611.2K
$44.00Dec 183.053.15$3.103.2%2.0K0.5712.2K

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 84.7%, max 112.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Nov 6Dec 1183.5%39.6%110.7%245
$42.00Nov 6Dec 1875.3%39.0%93.1%5.0K6.1K
$42.50Nov 6Dec 1168.4%38.7%76.4%3521.1K
$43.00Nov 6Dec 1864.8%41.8%55.1%4.4K15.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Nov 6Dec 1184.2%39.6%112.6%1.1K15.5K
$42.00Nov 6Dec 1875.1%39.0%92.4%4.9K36.5K
$42.50Nov 6Dec 1169.4%38.7%79.0%5.0K6.1K
$43.00Nov 6Dec 1866.1%41.8%58.3%5.6K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.50, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$43.50Nov 19$2.14$1.36$2.1477%0.64$42.14
$41.00$42.00Dec 18$0.56$0.44$0.5663%0.79$41.56
$44.00$45.00Dec 18$0.35$0.65$0.3543%1.86$44.35
$46.00$47.00Dec 18$0.23$0.77$0.2330%3.35$46.23
$48.00$49.00Dec 18$0.14$0.86$0.1420%6.14$48.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 9$0.20$0.30$0.2098%1.50$46.80
$48.50$48.00Nov 13$0.25$0.25$0.2598%1.00$48.25
$43.00$42.50Nov 9$0.27$0.23$0.2763%0.85$42.73
$42.50$42.00Nov 20$0.21$0.29$0.2149%1.38$42.29
$43.00$42.50Nov 6$0.33$0.17$0.3378%0.52$42.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.27, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$46.00Nov 19$0.42$0.42$1.5867%0.27$44.42
$43.00$43.50Nov 11$0.19$0.19$0.3160%0.61$43.19
$43.50$44.00Nov 12$0.15$0.15$0.3567%0.43$43.65
$42.50$43.00Nov 6$0.16$0.16$0.3452%0.47$42.66
$42.50$43.00Nov 11$0.23$0.23$0.2750%0.85$42.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.00Dec 18$0.42$0.42$0.5856%0.72$41.58
$41.00$40.00Dec 18$0.34$0.34$0.6663%0.52$40.66
$42.00$41.50Nov 6$0.10$0.10$0.4070%0.25$41.90
$40.00$39.00Nov 19$0.18$0.18$0.8277%0.22$39.82
$40.00$39.00Nov 11$0.10$0.10$0.9085%0.11$39.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.32, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3368.4%40.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Nov 6Nov 9$0.3075.1%41.2%
$42.50Nov 6Nov 9$0.3369.4%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.49% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Nov 6$0.25$0.38$0.63$41.87$43.131.49%
$42.00Nov 6$0.56$0.19$0.75$41.25$42.751.77%
$43.00Nov 6$0.09$0.71$0.80$42.20$43.801.89%
$41.50Nov 6$0.96$0.09$1.05$40.45$42.552.48%
$43.50Nov 6$0.03$1.15$1.18$42.32$44.682.78%
$42.50Nov 9$0.58$0.71$1.29$41.21$43.793.04%
$43.00Nov 9$0.37$0.98$1.35$41.65$44.353.19%
$42.00Nov 9$0.87$0.49$1.36$40.64$43.363.21%
$41.00Nov 6$1.41$0.04$1.45$39.55$42.453.42%
$41.50Nov 9$1.21$0.33$1.54$39.96$43.043.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.17% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$41.00Nov 6$0.03$0.04$0.07$40.93$43.57
$43.50$41.50Nov 6$0.03$0.09$0.12$41.38$43.62
$43.00$41.00Nov 6$0.09$0.04$0.13$40.87$43.13
$43.00$41.50Nov 6$0.09$0.09$0.18$41.32$43.18
$44.50$40.00Nov 9$0.08$0.11$0.19$39.81$44.69
$44.50$40.50Nov 9$0.08$0.15$0.23$40.27$44.73
$44.00$40.00Nov 9$0.13$0.11$0.24$39.76$44.24
$43.50$42.00Nov 6$0.03$0.19$0.22$41.78$43.72
$44.00$40.50Nov 9$0.13$0.15$0.28$40.22$44.28
$43.00$42.00Nov 6$0.09$0.19$0.28$41.72$43.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.30$0.2036%1.50$40.20$45.80
40/4046/46Dec 11$0.28$0.2239%1.27$40.22$46.28
40/4045/46Dec 11$0.31$0.1932%1.63$40.19$45.31
40/4144/44Nov 12$0.27$0.2339%1.17$40.73$43.77
40/4144/44Nov 12$0.23$0.2747%0.85$40.77$44.23
40/4144/44Nov 13$0.24$0.2644%0.92$40.76$44.24
40/4044/44Nov 20$0.27$0.2338%1.17$40.23$44.27
40/4144/44Nov 16$0.26$0.2440%1.08$40.74$44.26
41/4244/44Nov 13$0.27$0.2338%1.17$41.23$44.27
40/4144/44Nov 20$0.29$0.2133%1.38$40.71$44.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 27$0.07$0.9317%13.29
$41.50$42.00$42.50Nov 6$0.09$0.4137%4.56
$42.50$43.00$43.50Nov 6$0.10$0.4038%4.00
$41.50$42.00$42.50Nov 9$0.05$0.4523%9.00
$41.00$41.50$42.00Nov 6$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.50$42.00$42.50Nov 6$0.09$0.4138%4.56
$39.00$40.00$41.00Nov 17$0.07$0.9316%13.29
$42.00$42.50$43.00Nov 9$0.05$0.4524%9.00
$39.00$40.00$41.00Nov 19$0.07$0.9316%13.29
$44.00$45.00$46.00Dec 18$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-0.56, 208 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$0.56$2.44
$36.00$39.001:2Nov 10-$0.51$2.49
$34.00$37.001:2Nov 12-$2.22$0.78
$39.00$40.501:2Nov 11-$0.86$0.64
$35.00$38.001:2Dec 4-$2.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.51$1.49
$43.00$42.501:2Nov 6-$0.05$0.45
$45.50$44.001:2Nov 18-$0.99$0.51
$43.50$43.001:2Nov 6-$0.27$0.23
$37.00$34.001:2Nov 11$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.98%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.110.491.5%4.98%6.47%26612.2K
$44.00Dec 18$1.670.433.9%3.94%7.79%1.6K14.3K
$45.00Dec 18$1.310.366.2%3.09%9.30%56620.6K
$42.50Dec 11$2.130.520.3%5.03%5.33%--53
$43.00Dec 11$1.880.491.5%4.44%5.92%1287
$43.50Dec 11$1.670.452.7%3.94%6.61%158
$44.00Dec 11$1.470.413.9%3.47%7.32%5570
$46.00Dec 18$1.020.308.6%2.41%10.97%598.8K
$44.50Dec 11$1.290.385.0%3.04%8.07%--74
$45.00Dec 11$1.120.346.2%2.64%8.85%--372

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 92,348
Total Puts 46,065
Put/Call Ratio 0.50
Net Difference 46,283

Prior's Put/Call Breakdown

Total Calls 31,361
Total Puts 76,685
Put/Call Ratio 2.45
Net Difference -45,324

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