Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.63 -0.94%
◀ 11/6 11:20 ▶

Option Volume

Detail
ℹ
Current (11/06 11:20am) 249,494
Calls: 148,688 (60%)
Puts: 100,806 (40%)
Prior (11/05) 409,072
Calls: 125,005 (31%)
Puts: 284,067 (69%)
Current vs Prior -39.01%
Calls: +18.95% (Calls)
Puts: -64.51% (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 -55.36%
Calls: -50.49%
Puts: -61.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:20am) $14.90M
Calls: $6.54M (44%)
Puts: $8.36M (56%)
Prior (11/05) $28.62M
Calls: $7.88M (28%)
Puts: $20.74M (72%)
Current vs Prior -47.94%
Calls: -17.10%
Puts: -59.67%
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 -52.69%
Calls: -55.18%
Puts: -50.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:20am) 0.68
Prior (11/05) 2.27
Current vs Prior -70.17%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -24.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:20am) 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 1.81% | 3.40%1.81% | 3.40%1.81% | 3.78%5.77% | 12.15%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -42.43% | -20.89%-42.43% | -20.88%-42.43% | -33.67%-7.00% | -2.09%
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 -33.38% | -3.87%-6.55% | -3.12%-40.38% | -33.12%-20.87% | -0.86%
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 -42.43% | -20.89%-42.43% | -20.88%-42.43% | -33.67%-7.00% | -2.09%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.40% | 3.52%
Calls: 6.45% | 4.48%
Puts: 4.35% | 2.56%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +72.52% | +5.71%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +40.00% | -23.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 70% - 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
11:20BEARISHBULLISHBULLISH
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 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 47.958.00$7.980.6%--0.9280
$36.00Nov 136.706.75$6.730.7%540.9628
$36.00Nov 106.656.70$6.680.7%--1.0014
$37.00Nov 275.956.00$5.980.8%--0.8931
$43.00Dec 182.242.26$2.250.9%3060.5112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 307.407.45$7.430.7%30.941.0K
$49.50Nov 276.906.95$6.930.7%--0.9415
$44.00Dec 182.942.97$2.961.0%2.5K0.5612.2K
$47.50Nov 114.854.90$4.881.0%--0.9719
$42.00Dec 181.921.94$1.931.0%4720.4317.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.080.09$0.0911.1%9.2K0.253.1K
$42.50Nov 60.300.32$0.316.5%3.2K0.591.0K
$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 90.140.15$0.156.7%1.5K0.181.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 60.060.07$0.0714.3%8.0K0.1818.9K
$42.50Nov 60.170.18$0.185.6%10.3K0.415.8K
$43.00Nov 60.450.47$0.464.3%10.8K0.7518.9K
$40.50Nov 90.090.10$0.1010.0%6380.112.8K
$40.00Nov 90.060.07$0.0714.3%9110.073.5K

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 66.556.80$6.683.7%211.0033
$37.00Nov 65.555.85$5.705.3%701.0097
$38.00Nov 64.554.75$4.654.3%931.00154
$39.00Nov 63.503.85$3.689.5%71.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 135.355.45$5.401.9%--1.00423
$48.50Nov 135.605.95$5.786.1%--1.00386
$49.00Nov 136.106.45$6.285.6%11.007
$51.00Nov 138.158.45$8.303.6%21.0012
$49.50Nov 66.656.95$6.804.4%400.99--

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 238.6K, 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 130.590.61$0.603.3%11.0K0.372.4K
$44.00Nov 60.010.02$0.0250.0%10.0K0.0524.5K
$43.00Nov 60.080.09$0.0911.1%9.2K0.253.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.450.47$0.464.3%10.8K0.7518.9K
$42.50Nov 60.170.18$0.185.6%10.3K0.415.8K
$42.00Nov 60.060.07$0.0714.3%8.0K0.1818.9K
$41.50Nov 60.020.03$0.0333.3%5.1K0.0715.2K
$44.00Nov 61.361.39$1.382.2%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 52.6%, max 72.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1867.5%39.1%72.5%5.6K6.1K
$42.50Nov 6Dec 1158.9%38.8%51.9%3.2K1.1K
$43.00Nov 6Dec 1855.5%41.7%33.3%9.5K15.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 6Dec 1867.5%39.1%72.5%8.4K36.5K
$42.50Nov 6Dec 1158.9%38.8%51.9%10.3K6.1K
$43.00Nov 6Dec 1855.5%41.7%33.3%10.9K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 4.26, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 18$0.19$0.81$0.1926%4.26$47.19
$48.00$49.00Dec 18$0.15$0.85$0.1521%5.67$48.15
$45.00$46.00Dec 18$0.31$0.69$0.3137%2.23$45.31
$49.00$50.00Dec 18$0.12$0.88$0.1217%7.33$49.12
$42.00$43.00Dec 18$0.52$0.48$0.5257%0.92$42.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Nov 6$0.28$0.22$0.2875%0.79$42.72
$42.00$41.00Nov 27$0.34$0.66$0.3442%1.94$41.66
$40.00$39.00Nov 30$0.19$0.81$0.1926%4.26$39.81
$43.00$42.50Nov 11$0.24$0.26$0.2456%1.08$42.76
$40.00$39.00Nov 16$0.11$0.89$0.1118%8.09$39.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.41, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Nov 19$0.29$0.29$0.7166%0.41$44.29
$43.00$43.50Nov 11$0.21$0.21$0.2956%0.72$43.21
$45.00$46.00Nov 17$0.16$0.16$0.8478%0.19$45.16
$43.00$43.50Nov 12$0.21$0.21$0.2956%0.72$43.21
$44.00$45.00Nov 18$0.27$0.27$0.7366%0.37$44.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$40.00Dec 18$0.33$0.33$0.6764%0.49$40.67
$42.00$41.50Dec 11$0.21$0.21$0.2957%0.72$41.79
$40.00$39.00Dec 11$0.25$0.25$0.7571%0.33$39.75
$41.00$40.50Dec 11$0.17$0.17$0.3365%0.52$40.83
$39.00$38.00Dec 18$0.21$0.21$0.7976%0.27$38.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3658.9%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 6Nov 9$0.3558.9%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.15% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$42.50Nov 6$0.31$0.18$0.49$42.01$42.991.15%
$43.00Nov 6$0.09$0.46$0.55$42.45$43.551.29%
$42.00Nov 6$0.70$0.07$0.77$41.23$42.771.81%
$43.50Nov 6$0.03$0.90$0.93$42.57$44.432.18%
$41.50Nov 6$1.15$0.03$1.18$40.32$42.682.77%
$42.50Nov 9$0.67$0.53$1.20$41.30$43.702.81%
$43.00Nov 9$0.42$0.78$1.20$41.80$44.202.81%
$42.00Nov 9$0.98$0.35$1.33$40.67$43.333.12%
$43.50Nov 9$0.26$1.12$1.38$42.12$44.883.24%
$44.00Nov 6$0.02$1.38$1.40$42.60$45.403.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.14% of stock, avg 3.52%)

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$0.07$0.10$41.90$43.60
$43.00$41.50Nov 6$0.09$0.03$0.12$41.38$43.12
$45.00$40.50Nov 9$0.06$0.10$0.16$40.34$45.16
$43.00$42.00Nov 6$0.09$0.07$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$0.15$0.10$0.25$40.25$44.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.27$0.2339%1.17$40.23$46.27
40/4047/48Dec 11$0.24$0.2645%0.92$40.26$47.24
40/4044/45Nov 20$0.24$0.2644%0.92$40.26$44.74
40/4046/47Dec 11$0.25$0.2542%1.00$40.25$46.75
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
41/4244/44Nov 17$0.29$0.2133%1.38$41.21$44.29
41/4244/45Nov 16$0.25$0.2541%1.00$41.25$44.75
40/4144/44Nov 16$0.25$0.2541%1.00$40.75$44.25
40/4144/45Nov 16$0.22$0.2847%0.79$40.78$44.72
41/4244/44Nov 16$0.28$0.2235%1.27$41.22$44.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.50$42.00$42.50Nov 6$0.06$0.4434%7.33
$40.00$41.00$42.00Nov 30$0.06$0.9416%15.67
$42.00$42.50$43.00Nov 6$0.17$0.3357%1.94
$45.00$46.00$47.00Nov 19$0.06$0.9414%15.67
$39.00$40.00$41.00Nov 27$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.50$42.00$42.50Nov 6$0.07$0.4334%6.14
$42.00$42.50$43.00Nov 6$0.17$0.3357%1.94
$40.00$41.00$42.00Nov 27$0.08$0.9217%11.50
$42.00$42.50$43.00Nov 10$0.05$0.4522%9.00
$40.00$41.00$42.00Dec 18$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 224 found (best net $-0.34, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$40.501:2Nov 11-$0.99$0.51
$35.00$38.001:2Dec 4-$2.52$0.48
$41.50$42.001:2Nov 6-$0.25$0.25
$40.50$41.501:2Nov 10-$0.64$0.36
$44.00$45.001:2Nov 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Nov 17-$0.34$1.66
$45.50$44.001:2Nov 18-$0.88$0.62
$44.00$43.501:2Nov 6-$0.42$0.08
$41.00$40.001:2Nov 17-$0.15$0.85
$42.00$41.001:2Nov 18-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.25%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.240.510.9%5.25%6.12%30612.2K
$44.00Dec 18$1.780.443.2%4.18%7.39%3.4K14.3K
$45.00Dec 18$1.400.375.6%3.28%8.84%95620.6K
$43.00Dec 11$2.010.500.9%4.71%5.58%1287
$43.50Dec 11$1.770.462.0%4.15%6.19%158
$44.00Dec 11$1.560.433.2%3.66%6.87%11570
$46.00Dec 18$1.080.317.9%2.53%10.44%2418.8K
$44.50Dec 11$1.370.394.4%3.21%7.60%2774
$45.00Dec 11$1.190.365.6%2.79%8.35%31372
$47.00Dec 18$0.830.2610.2%1.95%12.20%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 148,688
Total Puts 100,806
Put/Call Ratio 0.68
Net Difference 47,882

Prior's Put/Call Breakdown

Total Calls 125,005
Total Puts 284,067
Put/Call Ratio 2.27
Net Difference -159,062

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