Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.66 -0.87%
◀ 11/6 11:15 ▶

Option Volume

Detail
ℹ
Current (11/06 11:15am) 244,844
Calls: 146,015 (60%)
Puts: 98,829 (40%)
Prior (11/05) 385,998
Calls: 111,121 (29%)
Puts: 274,877 (71%)
Current vs Prior -36.57%
Calls: +31.40% (Calls)
Puts: -64.05% (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 -56.19%
Calls: -51.38%
Puts: -61.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:15am) $14.50M
Calls: $6.44M (44%)
Puts: $8.06M (56%)
Prior (11/05) $29.02M
Calls: $6.70M (23%)
Puts: $22.33M (77%)
Current vs Prior -50.06%
Calls: -3.84%
Puts: -63.92%
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 -53.97%
Calls: -55.83%
Puts: -52.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:15am) 0.68
Prior (11/05) 2.47
Current vs Prior -72.64%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -24.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:15am) 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 1.80% | 3.38%1.80% | 3.38%1.80% | 3.80%5.74% | 12.10%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -42.47% | -21.49%-42.47% | -21.49%-42.47% | -33.30%-7.44% | -2.53%
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 -33.43% | -4.60%-6.62% | -3.86%-40.42% | -32.75%-21.25% | -1.31%
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 -42.47% | -21.49%-42.47% | -21.49%-42.47% | -33.30%-7.44% | -2.53%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 2.79%
Calls: 3.03% | 2.94%
Puts: 4.55% | 2.63%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +21.09% | -16.22%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg -1.74% | -39.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 73% - 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
11:15BEARISHBULLISHBULLISH
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 490 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 135.755.80$5.780.9%1050.9531
$38.00Dec 45.255.30$5.280.9%--0.8441
$38.00Nov 104.704.75$4.721.1%100.94--
$42.00Nov 201.731.75$1.741.1%1420.594.3K
$42.50Nov 271.721.74$1.731.2%1930.532.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 204.904.95$4.931.0%10.90331
$42.00Dec 181.901.92$1.911.0%4720.4317.6K
$44.00Dec 42.512.54$2.531.2%30.59449
$46.50Nov 123.853.90$3.881.3%--0.9522
$50.00Dec 187.507.60$7.551.3%270.8612.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.090.10$0.1010.0%8.8K0.273.1K
$42.50Nov 60.320.33$0.333.0%2.9K0.591.0K
$44.50Nov 90.080.09$0.0911.1%1.1K0.124.2K
$45.00Nov 90.050.06$0.0616.7%3700.081.7K
$44.00Nov 90.150.16$0.166.3%1.5K0.181.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.160.17$0.175.9%10.2K0.415.8K
$43.00Nov 60.430.45$0.444.5%10.7K0.7318.9K
$40.50Nov 90.090.10$0.1010.0%6380.112.8K
$40.00Nov 90.060.07$0.0714.3%9110.073.5K
$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. 274 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.557.85$7.703.9%111.0024
$36.00Nov 66.556.90$6.735.2%191.0033
$37.00Nov 65.555.85$5.705.3%701.0097
$38.00Nov 64.554.85$4.706.4%881.00154
$39.00Nov 63.303.90$3.6016.7%21.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 135.305.40$5.351.9%--1.00423
$48.50Nov 135.605.95$5.786.1%--1.00386
$49.00Nov 136.106.45$6.285.6%11.007
$51.00Nov 138.108.45$8.274.2%11.0012
$50.00Nov 207.157.45$7.304.1%1021.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 234.0K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 60.000.01$0.01100.0%15.0K0.0121.1K
$45.00Nov 130.210.22$0.224.5%14.0K0.1711.0K
$43.50Nov 130.600.62$0.613.3%10.0K0.372.4K
$44.00Nov 60.010.02$0.0250.0%9.8K0.0524.5K
$44.50Nov 60.000.01$0.01100.0%8.9K0.0215.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.430.45$0.444.5%10.7K0.7318.9K
$42.50Nov 60.160.17$0.175.9%10.2K0.415.8K
$42.00Nov 60.050.07$0.0633.3%7.9K0.1718.9K
$41.50Nov 60.020.03$0.0333.3%5.1K0.0715.2K
$44.00Nov 61.331.37$1.353.0%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 55.1%, max 73.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1867.2%38.8%73.3%5.4K6.1K
$42.50Nov 6Dec 1158.9%38.6%52.6%2.9K1.1K
$43.00Nov 6Dec 1857.9%41.5%39.5%9.2K15.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1867.2%38.8%73.3%8.4K36.5K
$42.50Nov 6Dec 1158.9%38.6%52.6%10.3K6.1K
$43.00Nov 6Dec 1857.9%41.5%39.5%10.9K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 8.09, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.11$0.89$0.1117%8.09$49.11
$46.00$47.00Dec 18$0.25$0.75$0.2531%3.00$46.25
$47.00$48.00Dec 18$0.20$0.80$0.2026%4.00$47.20
$43.00$44.00Dec 18$0.45$0.55$0.4550%1.22$43.45
$44.00$45.00Dec 18$0.38$0.62$0.3844%1.63$44.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Nov 9$0.10$0.40$0.1033%4.00$41.90
$43.00$42.50Nov 6$0.27$0.23$0.2773%0.85$42.73
$43.50$43.00Nov 11$0.29$0.21$0.2966%0.72$43.21
$44.00$43.50Nov 12$0.33$0.17$0.3372%0.52$43.67
$40.50$40.00Dec 11$0.13$0.37$0.1332%2.85$40.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Nov 18$0.28$0.28$0.7266%0.39$44.28
$43.00$43.50Nov 11$0.21$0.21$0.2956%0.72$43.21
$44.00$45.00Nov 19$0.29$0.29$0.7165%0.41$44.29
$46.00$47.50Nov 18$0.13$0.13$1.3786%0.09$46.13
$43.00$43.50Nov 12$0.21$0.21$0.2956%0.72$43.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$40.50Dec 11$0.18$0.18$0.3265%0.56$40.82
$41.00$40.00Dec 18$0.33$0.33$0.6764%0.49$40.67
$42.00$41.00Dec 18$0.39$0.39$0.6157%0.64$41.61
$38.00$37.00Dec 11$0.15$0.15$0.8582%0.18$37.85
$42.50$42.00Nov 27$0.22$0.22$0.2853%0.79$42.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3558.9%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3458.9%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.17% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Nov 6$0.33$0.17$0.50$42.00$43.001.17%
$43.00Nov 6$0.10$0.44$0.54$42.46$43.541.27%
$42.00Nov 6$0.73$0.06$0.79$41.21$42.791.85%
$43.50Nov 6$0.03$0.87$0.90$42.60$44.402.11%
$42.50Nov 9$0.68$0.51$1.19$41.31$43.692.79%
$43.00Nov 9$0.43$0.76$1.19$41.81$44.192.79%
$41.50Nov 6$1.19$0.03$1.22$40.28$42.722.86%
$42.00Nov 9$1.00$0.33$1.33$40.67$43.333.12%
$43.50Nov 9$0.27$1.09$1.36$42.14$44.863.19%
$44.00Nov 6$0.02$1.35$1.37$42.63$45.373.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.14% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$41.50Nov 6$0.03$0.03$0.06$41.44$43.56
$43.50$42.00Nov 6$0.03$0.06$0.09$41.91$43.59
$43.00$41.50Nov 6$0.10$0.03$0.13$41.37$43.13
$45.00$40.50Nov 9$0.06$0.10$0.16$40.34$45.16
$43.00$42.00Nov 6$0.10$0.06$0.16$41.84$43.16
$44.50$40.50Nov 9$0.09$0.10$0.19$40.31$44.69
$45.00$41.00Nov 9$0.06$0.15$0.21$40.79$45.21
$44.50$41.00Nov 9$0.09$0.15$0.24$40.76$44.74
$45.00$40.50Nov 10$0.10$0.16$0.26$40.24$45.26
$44.00$40.50Nov 9$0.16$0.10$0.26$40.24$44.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.92, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4145/46Nov 20$0.24$0.2645%0.92$40.76$45.24
40/4046/47Dec 11$0.25$0.2542%1.00$40.25$46.75
40/4144/45Nov 20$0.26$0.2440%1.08$40.74$44.76
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
41/4244/45Nov 16$0.25$0.2541%1.00$41.25$44.75
41/4244/44Nov 17$0.29$0.2134%1.38$41.21$44.29
41/4244/44Nov 16$0.28$0.2235%1.27$41.22$44.28
41/4244/44Nov 12$0.24$0.2642%0.92$41.26$44.24
41/4244/45Nov 17$0.25$0.2540%1.00$41.25$44.75
41/4244/44Nov 11$0.22$0.2845%0.79$41.28$44.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.50$40.50$41.50Nov 10$0.06$0.9418%15.67
$41.50$42.00$42.50Nov 6$0.06$0.4434%7.33
$40.00$41.00$42.00Nov 27$0.07$0.9317%13.29
$42.00$42.50$43.00Nov 6$0.17$0.3356%1.94
$45.00$46.00$47.00Nov 19$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.16$0.3456%2.13
$39.00$40.00$41.00Nov 17$0.06$0.9415%15.67
$41.50$42.00$42.50Nov 6$0.08$0.4234%5.25
$39.00$40.00$41.00Nov 27$0.06$0.9414%15.67
$43.00$43.50$44.00Nov 6$0.05$0.4522%9.00

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 $-0.30, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$40.501:2Nov 11-$1.02$0.48
$35.00$38.001:2Dec 4-$2.53$0.47
$41.50$42.001:2Nov 6-$0.27$0.23
$40.50$41.501:2Nov 10-$0.64$0.36
$44.00$45.001:2Nov 18-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.30$1.70
$45.50$44.001:2Nov 18-$0.80$0.70
$44.00$43.501:2Nov 6-$0.39$0.11
$42.00$41.001:2Nov 18-$0.27$0.73
$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. 141 found (best yield 5.23%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.230.510.8%5.23%6.02%30612.2K
$44.00Dec 18$1.780.443.1%4.17%7.31%3.4K14.3K
$45.00Dec 18$1.400.385.5%3.28%8.77%95620.6K
$43.00Dec 11$2.020.500.8%4.74%5.53%1287
$43.50Dec 11$1.790.462.0%4.20%6.17%158
$44.00Dec 11$1.570.433.1%3.68%6.82%11570
$46.00Dec 18$1.090.317.8%2.56%10.38%2418.8K
$44.50Dec 11$1.380.394.3%3.23%7.55%2774
$45.00Dec 11$1.200.365.5%2.81%8.30%31372
$47.00Dec 18$0.840.2610.2%1.97%12.14%46114.1K

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 146,015
Total Puts 98,829
Put/Call Ratio 0.68
Net Difference 47,186

Prior's Put/Call Breakdown

Total Calls 111,121
Total Puts 274,877
Put/Call Ratio 2.47
Net Difference -163,756

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