Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.73 -0.71%
(11/6 10:20) ◀
|
Friday, November 6, 2026 (10:25am)
January 2026
|
▶ (11/6 10:30)
◀ 11/6 10:25 ▶

Option Volume

Detail
ℹ
Current (11/06 10:25am) 192,893
Calls: 118,683 (62%)
Puts: 74,210 (38%)
Prior (11/05) 191,427
Calls: 54,909 (29%)
Puts: 136,518 (71%)
Current vs Prior +0.77%
Calls: +116.14% (Calls)
Puts: -45.64% (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 -65.49%
Calls: -60.48%
Puts: -71.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:25am) $11.63M
Calls: $4.99M (43%)
Puts: $6.64M (57%)
Prior (11/05) $16.19M
Calls: $3.55M (22%)
Puts: $12.64M (78%)
Current vs Prior -28.13%
Calls: +40.69%
Puts: -47.46%
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 -63.06%
Calls: -65.75%
Puts: -60.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:25am) 0.63
Prior (11/05) 2.49
Current vs Prior -74.85%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -29.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:25am) 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 1.99% | 3.46%1.99% | 3.46%1.99% | 3.74%5.85% | 12.15%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -36.59% | -19.44%-36.60% | -19.44%-36.60% | -34.24%-5.71% | -2.13%
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 -26.63% | -2.11%+2.91% | -1.35%-34.34% | -33.69%-19.78% | -0.90%
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 -36.59% | -19.44%-36.60% | -19.44%-36.60% | -34.24%-5.71% | -2.13%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.87% | 4.05%
Calls: 4.76% | 4.05%
Puts: 6.98% | 4.05%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +87.54% | +21.62%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +52.19% | -12.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 75% - 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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
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 468 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 106.756.80$6.780.7%--0.9814
$37.00Nov 125.805.85$5.820.9%--0.9610
$35.00Dec 118.158.25$8.201.2%--0.91170
$35.00Dec 48.058.15$8.101.2%--0.9280
$35.00Nov 277.958.05$8.001.3%--0.94165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 93.753.80$3.781.3%--1.00105
$50.00Dec 187.457.55$7.501.3%270.8512.7K
$42.00Dec 41.481.50$1.491.3%540.41398
$50.00Dec 47.307.40$7.351.4%--0.9010
$50.00Nov 277.257.35$7.301.4%--0.9248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.150.16$0.166.3%6.2K0.343.1K
$42.50Nov 60.410.43$0.424.8%1.9K0.621.0K
$45.00Nov 90.050.06$0.0616.7%3490.081.7K
$44.50Nov 90.090.10$0.1010.0%1.1K0.134.2K
$44.00Nov 90.160.18$0.1711.8%6950.201.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.080.09$0.0911.1%6.8K0.1918.9K
$42.50Nov 60.180.19$0.195.3%7.5K0.385.8K
$43.00Nov 60.410.44$0.437.0%9.8K0.6618.9K
$43.50Nov 60.790.83$0.814.9%2870.876.6K
$41.00Nov 90.140.15$0.156.7%1.3K0.161.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.457.85$7.655.2%70.9924
$36.00Nov 66.406.85$6.636.8%120.9933
$37.00Nov 65.455.85$5.657.1%650.9997
$38.00Nov 64.604.85$4.725.3%770.99154
$39.00Nov 63.253.85$3.5516.9%20.9950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 61.741.85$1.806.1%91.004.6K
$45.00Nov 62.232.36$2.305.7%1.6K1.005.0K
$45.50Nov 62.643.05$2.8514.4%131.003.0K
$46.00Nov 63.203.35$3.284.6%1091.002.5K
$46.50Nov 63.703.95$3.836.5%531.00643

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 189.4K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.000.01$0.01100.0%14.9K0.0121.1K
$45.00Nov 130.230.25$0.248.3%10.9K0.1811.0K
$43.50Nov 130.650.67$0.663.0%10.0K0.392.4K
$44.00Nov 60.010.02$0.0250.0%9.7K0.0524.5K
$44.50Nov 60.000.01$0.01100.0%8.9K0.0215.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.410.44$0.437.0%9.8K0.6618.9K
$42.50Nov 60.180.19$0.195.3%7.5K0.385.8K
$42.00Nov 60.080.09$0.0911.1%6.8K0.1918.9K
$41.50Nov 60.040.05$0.0520.0%4.8K0.1015.2K
$44.00Nov 61.261.30$1.283.1%4.2K0.9411.2K

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 69.5%, max 92.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1875.1%39.1%92.0%5.0K6.1K
$42.50Nov 6Dec 1165.7%38.9%68.9%1.9K1.1K
$43.00Nov 6Dec 1861.4%41.6%47.6%6.4K15.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1875.1%39.1%92.0%7.0K36.5K
$42.50Nov 6Dec 1165.7%38.9%68.9%7.5K6.1K
$43.00Nov 6Dec 1861.4%41.6%47.6%9.8K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.52, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$46.00Dec 18$0.31$0.69$0.3138%2.23$45.31
$47.00$48.00Dec 18$0.20$0.80$0.2026%4.00$47.20
$49.00$50.00Dec 18$0.12$0.88$0.1217%7.33$49.12
$48.00$49.00Dec 18$0.16$0.84$0.1622%5.25$48.16
$44.50$45.00Dec 11$0.17$0.33$0.1740%1.94$44.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Nov 6$0.33$0.17$0.33100%0.52$47.67
$40.00$39.00Nov 18$0.12$0.88$0.1220%7.33$39.88
$41.00$40.00Nov 17$0.18$0.82$0.1828%4.56$40.82
$42.50$42.00Nov 19$0.19$0.31$0.1946%1.63$42.31
$41.00$40.00Nov 30$0.25$0.75$0.2533%3.00$40.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.28, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$43.50Nov 6$0.11$0.11$0.3966%0.28$43.11
$44.00$44.50Nov 11$0.13$0.13$0.3772%0.35$44.13
$43.00$43.50Nov 11$0.22$0.22$0.2854%0.79$43.22
$46.00$47.50Nov 18$0.14$0.14$1.3684%0.10$46.14
$44.00$45.00Nov 19$0.30$0.30$0.7064%0.43$44.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$40.00Dec 18$0.32$0.32$0.6864%0.47$40.68
$42.50$42.00Dec 4$0.22$0.22$0.2854%0.79$42.28
$42.00$41.50Dec 11$0.20$0.20$0.3058%0.67$41.80
$42.50$42.00Dec 11$0.22$0.22$0.2854%0.79$42.28
$41.50$41.00Dec 11$0.18$0.18$0.3262%0.56$41.32

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$0.3265.7%37.7%
$43.00Nov 6Nov 9$0.3261.4%37.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3165.7%37.7%
$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. 189 found (cheapest 1.38% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.16$0.43$0.59$42.41$43.591.38%
$42.50Nov 6$0.42$0.19$0.61$41.89$43.111.43%
$43.50Nov 6$0.05$0.81$0.86$42.64$44.362.01%
$42.00Nov 6$0.82$0.09$0.91$41.09$42.912.13%
$43.00Nov 9$0.48$0.74$1.22$41.78$44.222.86%
$42.50Nov 9$0.74$0.50$1.24$41.26$43.742.90%
$44.00Nov 6$0.02$1.28$1.30$42.70$45.303.04%
$41.50Nov 6$1.28$0.05$1.33$40.17$42.833.11%
$43.50Nov 9$0.29$1.05$1.34$42.16$44.843.14%
$42.00Nov 9$1.07$0.33$1.40$40.60$43.403.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.19% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$41.00Nov 6$0.05$0.03$0.08$40.92$43.58
$43.50$41.50Nov 6$0.05$0.05$0.10$41.40$43.60
$43.50$42.00Nov 6$0.05$0.09$0.14$41.86$43.64
$45.00$40.50Nov 9$0.06$0.11$0.17$40.33$45.17
$44.50$40.50Nov 9$0.10$0.11$0.21$40.29$44.71
$45.00$41.00Nov 9$0.06$0.15$0.21$40.79$45.21
$44.50$41.00Nov 9$0.10$0.15$0.25$40.75$44.75
$43.00$41.00Nov 6$0.16$0.03$0.19$40.81$43.19
$43.00$41.50Nov 6$0.16$0.05$0.21$41.29$43.21
$45.00$40.50Nov 10$0.11$0.17$0.28$40.22$45.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.29$0.2136%1.38$40.71$46.29
40/4144/45Nov 20$0.27$0.2339%1.17$40.73$44.77
40/4046/46Dec 11$0.27$0.2339%1.17$40.23$46.27
40/4146/47Dec 11$0.27$0.2339%1.17$40.73$46.77
40/4146/46Dec 11$0.30$0.2032%1.50$40.70$45.80
41/4244/44Nov 11$0.24$0.2644%0.92$41.26$44.24
41/4244/45Nov 20$0.29$0.2134%1.38$41.21$44.79
40/4144/45Nov 16$0.23$0.2746%0.85$40.77$44.73
40/4046/47Dec 11$0.25$0.2542%1.00$40.25$46.75
40/4144/44Nov 16$0.26$0.2440%1.08$40.74$44.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.50$42.00$42.50Nov 6$0.06$0.4428%7.33
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$39.00$40.00$41.00Dec 4$0.05$0.9513%19.00
$45.00$46.00$47.00Nov 17$0.06$0.9414%15.67
$42.00$42.50$43.00Nov 6$0.14$0.3647%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$40.00$41.00Nov 17$0.05$0.9514%19.00
$41.50$42.00$42.50Nov 6$0.06$0.4428%7.33
$42.50$43.00$43.50Nov 6$0.14$0.3649%2.57
$44.00$45.00$46.00Nov 30$0.07$0.9316%13.29
$42.00$42.50$43.00Nov 6$0.14$0.3647%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. 223 found (best net $-0.88, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 10-$0.88$2.12
$39.00$40.501:2Nov 11-$1.11$0.39
$44.00$45.001:2Nov 18-$0.14$0.86
$44.00$45.001:2Nov 19-$0.16$0.84
$45.00$46.001:2Nov 18-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.29$1.71
$45.50$44.001:2Nov 18-$0.79$0.71
$44.00$43.501:2Nov 6-$0.34$0.16
$37.00$35.001:2Nov 19-$0.04$1.96
$40.00$39.001:2Nov 17-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.34%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.280.510.6%5.34%5.97%27312.2K
$44.00Dec 18$1.820.453.0%4.26%7.23%1.6K14.3K
$45.00Dec 18$1.430.385.3%3.35%8.66%64020.6K
$43.00Dec 11$2.060.510.6%4.82%5.45%1287
$43.50Dec 11$1.820.471.8%4.26%6.06%158
$46.00Dec 18$1.120.327.7%2.62%10.27%1168.8K
$44.00Dec 11$1.600.433.0%3.74%6.72%5570
$44.50Dec 11$1.410.404.1%3.30%7.44%--74
$45.00Dec 11$1.230.365.3%2.88%8.19%--372
$45.50Dec 11$1.060.336.5%2.48%8.96%3393

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 118,683
Total Puts 74,210
Put/Call Ratio 0.63
Net Difference 44,473

Prior's Put/Call Breakdown

Total Calls 54,909
Total Puts 136,518
Put/Call Ratio 2.49
Net Difference -81,609

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