Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.75 -0.65%
◀ 11/6 10:45 ▶

Option Volume

Detail
ℹ
Current (11/06 10:45am) 223,385
Calls: 135,871 (61%)
Puts: 87,514 (39%)
Prior (11/05) 260,512
Calls: 73,397 (28%)
Puts: 187,115 (72%)
Current vs Prior -14.25%
Calls: +85.12% (Calls)
Puts: -53.23% (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 -60.03%
Calls: -54.76%
Puts: -66.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:45am) $13.04M
Calls: $5.81M (45%)
Puts: $7.24M (55%)
Prior (11/05) $21.28M
Calls: $4.36M (20%)
Puts: $16.92M (80%)
Current vs Prior -38.71%
Calls: +33.12%
Puts: -57.23%
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 -58.59%
Calls: -60.18%
Puts: -57.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:45am) 0.64
Prior (11/05) 2.55
Current vs Prior -74.73%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -27.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:45am) 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 1.94% | 3.46%1.94% | 3.46%1.94% | 3.72%5.80% | 12.21%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -38.12% | -19.48%-38.12% | -19.48%-38.12% | -34.68%-6.51% | -1.61%
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 -28.39% | -2.16%+0.44% | -1.40%-35.92% | -34.13%-20.45% | -0.37%
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 -38.12% | -19.48%-38.12% | -19.48%-38.12% | -34.68%-6.51% | -1.61%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.23% | 3.39%
Calls: 7.14% | 2.67%
Puts: 7.32% | 4.11%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +130.99% | +1.80%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +87.44% | -26.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. 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
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
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 484 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 137.807.85$7.820.6%360.9735
$37.00Nov 125.805.85$5.820.9%--0.9410
$38.00Nov 94.754.80$4.781.0%750.971
$42.00Dec 182.842.87$2.861.0%270.583.8K
$35.00Dec 118.158.25$8.201.2%--0.91170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 276.306.35$6.320.8%--0.9131
$48.00Nov 135.255.30$5.280.9%--1.00423
$44.00Dec 182.882.91$2.901.0%2.5K0.5512.2K
$47.50Nov 114.754.80$4.781.0%--0.9719
$47.50Nov 134.754.80$4.781.0%10.94499

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.140.16$0.1513.3%7.4K0.343.1K
$42.50Nov 60.400.43$0.427.1%2.4K0.641.0K
$45.00Nov 90.050.06$0.0616.7%3500.081.7K
$44.50Nov 90.090.10$0.1010.0%1.1K0.134.2K
$45.50Nov 100.060.07$0.0714.3%10.08855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.060.07$0.0714.3%7.4K0.1618.9K
$42.50Nov 60.160.17$0.175.9%8.7K0.365.8K
$43.00Nov 60.390.42$0.417.3%9.8K0.6618.9K
$43.50Nov 60.770.81$0.795.1%3220.886.6K
$41.00Nov 90.140.16$0.1513.3%1.3K0.161.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.507.80$7.653.9%71.0024
$36.00Nov 66.456.80$6.635.3%131.0033
$37.00Nov 65.455.80$5.636.2%651.0097
$38.00Nov 64.454.80$4.637.6%771.00154
$39.00Nov 63.253.80$3.5315.6%21.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 93.703.80$3.752.7%--1.00105
$47.00Nov 93.954.80$4.3819.4%361.001.1K
$47.00Nov 104.204.30$4.252.4%--1.00987
$48.00Nov 135.255.30$5.280.9%--1.00423
$48.50Nov 135.606.15$5.889.4%--1.00386

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 213.6K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.000.01$0.01100.0%14.9K0.0121.1K
$45.00Nov 130.220.24$0.238.7%13.9K0.1811.0K
$43.50Nov 130.640.66$0.653.1%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 60.390.42$0.417.3%9.8K0.6618.9K
$42.50Nov 60.160.17$0.175.9%8.7K0.365.8K
$42.00Nov 60.060.07$0.0714.3%7.4K0.1618.9K
$41.50Nov 60.030.04$0.0425.0%4.9K0.0815.2K
$44.00Nov 61.241.28$1.263.2%4.3K0.9511.2K

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 63.0%, max 80.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1870.7%39.4%79.6%5.3K6.1K
$42.50Nov 6Dec 1164.9%39.1%65.8%2.4K1.1K
$43.00Nov 6Dec 1859.9%41.8%43.1%7.7K15.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1871.0%39.3%80.6%7.9K36.5K
$42.50Nov 6Dec 1165.4%39.1%67.2%8.7K6.1K
$43.00Nov 6Dec 1859.4%41.9%41.9%9.9K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 5.67, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Dec 18$0.15$0.85$0.1522%5.67$48.15
$46.00$47.00Dec 18$0.26$0.74$0.2632%2.85$46.26
$40.50$41.00Dec 11$0.32$0.18$0.3269%0.56$40.82
$43.00$44.00Dec 18$0.46$0.54$0.4651%1.17$43.46
$44.00$45.00Dec 18$0.39$0.61$0.3945%1.56$44.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Nov 11$0.27$0.23$0.2764%0.85$43.23
$40.00$39.00Nov 16$0.10$0.90$0.1018%9.00$39.90
$42.50$42.00Nov 17$0.18$0.32$0.1845%1.78$42.32
$40.00$39.00Nov 19$0.13$0.87$0.1321%6.69$39.87
$44.00$43.00Nov 19$0.56$0.44$0.5664%0.79$43.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 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
$43.00$43.50Nov 12$0.23$0.23$0.2754%0.85$43.23
$44.00$45.00Nov 18$0.29$0.29$0.7165%0.41$44.29
$43.00$43.50Nov 17$0.24$0.24$0.2652%0.92$43.24
$43.00$43.50Nov 11$0.22$0.22$0.2854%0.79$43.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$40.00Dec 18$0.33$0.33$0.6765%0.49$40.67
$41.00$40.50Dec 11$0.17$0.17$0.3365%0.52$40.83
$42.00$41.50Dec 11$0.20$0.20$0.3058%0.67$41.80
$42.50$42.00Nov 10$0.19$0.19$0.3156%0.61$42.31
$39.00$38.00Dec 11$0.19$0.19$0.8177%0.23$38.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3364.9%37.6%
$43.00Nov 6Nov 9$0.3359.9%37.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3265.4%37.6%
$43.00Nov 6Nov 9$0.3259.4%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.31% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.15$0.41$0.56$42.44$43.561.31%
$42.50Nov 6$0.42$0.17$0.59$41.91$43.091.38%
$43.50Nov 6$0.04$0.79$0.83$42.67$44.331.94%
$42.00Nov 6$0.82$0.07$0.89$41.11$42.892.08%
$43.00Nov 9$0.48$0.73$1.21$41.79$44.212.83%
$42.50Nov 9$0.75$0.49$1.24$41.26$43.742.90%
$44.00Nov 6$0.02$1.26$1.28$42.72$45.282.99%
$41.50Nov 6$1.29$0.04$1.33$40.17$42.833.11%
$43.50Nov 9$0.30$1.04$1.34$42.16$44.843.13%
$42.00Nov 9$1.08$0.33$1.41$40.59$43.413.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 383 found (cheapest 0.16% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$41.00Nov 6$0.04$0.03$0.07$40.93$43.57
$43.50$41.50Nov 6$0.04$0.04$0.08$41.42$43.58
$43.50$42.00Nov 6$0.04$0.07$0.11$41.89$43.61
$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
$43.00$41.00Nov 6$0.15$0.03$0.18$40.82$43.18
$43.00$41.50Nov 6$0.15$0.04$0.19$41.31$43.19
$44.50$41.00Nov 9$0.10$0.15$0.25$40.75$44.75
$43.00$42.00Nov 6$0.15$0.07$0.22$41.78$43.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.78, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.32$0.1832%1.78$40.68$45.82
40/4146/46Dec 11$0.30$0.2035%1.50$40.70$46.30
40/4146/47Dec 11$0.28$0.2239%1.27$40.72$46.78
40/4144/45Nov 16$0.23$0.2746%0.85$40.77$44.73
40/4144/44Nov 16$0.26$0.2440%1.08$40.74$44.26
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
40/4144/45Nov 20$0.26$0.2439%1.08$40.74$44.76
40/4046/46Dec 11$0.26$0.2439%1.08$40.24$46.26
41/4244/45Nov 12$0.21$0.2948%0.72$41.29$44.71
41/4244/44Nov 13$0.26$0.2438%1.08$41.24$44.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.13$0.3750%2.85
$39.50$40.50$41.50Nov 10$0.07$0.9317%13.29
$42.50$43.00$43.50Nov 6$0.16$0.3452%2.13
$42.00$42.50$43.00Nov 9$0.06$0.4425%7.33
$41.50$42.00$42.50Nov 6$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 6$0.14$0.3652%2.57
$42.00$42.50$43.00Nov 6$0.14$0.3650%2.57
$40.00$41.00$42.00Nov 19$0.09$0.9119%10.11
$42.00$43.00$44.00Nov 30$0.09$0.9118%10.11
$41.50$42.00$42.50Nov 6$0.07$0.4328%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 226 found (best net $-0.86, 218 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 10-$0.86$2.14
$39.00$40.501:2Nov 11-$1.13$0.37
$44.00$45.001:2Nov 18-$0.11$0.89
$44.00$45.001:2Nov 19-$0.15$0.85
$45.00$46.001:2Nov 19-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.28$1.72
$45.50$44.001:2Nov 18-$0.77$0.73
$44.00$43.501:2Nov 6-$0.32$0.18
$41.00$40.001:2Nov 17-$0.17$0.83
$40.00$39.001:2Nov 16-$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 5.38%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.300.510.6%5.38%5.96%30512.2K
$44.00Dec 18$1.840.452.9%4.30%7.23%2.5K14.3K
$45.00Dec 18$1.450.385.3%3.39%8.65%68020.6K
$43.00Dec 11$2.080.510.6%4.87%5.45%1287
$43.50Dec 11$1.840.471.8%4.30%6.06%158
$46.00Dec 18$1.130.327.6%2.64%10.25%2348.8K
$44.00Dec 11$1.620.442.9%3.79%6.71%5570
$44.50Dec 11$1.420.404.1%3.32%7.42%2674
$45.00Dec 11$1.240.375.3%2.90%8.16%30372
$47.00Dec 18$0.860.279.9%2.01%11.95%39314.1K

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 135,871
Total Puts 87,514
Put/Call Ratio 0.64
Net Difference 48,357

Prior's Put/Call Breakdown

Total Calls 73,397
Total Puts 187,115
Put/Call Ratio 2.55
Net Difference -113,718

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