Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.87 -0.38%
(11/6 11:30) ◀
|
Friday, November 6, 2026 (11:35am)
January 2026
|
▶ (11/6 11:40)
◀ 11/6 11:35 ▶

Option Volume

Detail
ℹ
Current (11/06 11:35am) 270,123
Calls: 159,054 (59%)
Puts: 111,069 (41%)
Prior (11/05) 448,784
Calls: 151,100 (34%)
Puts: 297,684 (66%)
Current vs Prior -39.81%
Calls: +5.26% (Calls)
Puts: -62.69% (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 -51.67%
Calls: -47.04%
Puts: -57.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:35am) $16.16M
Calls: $7.98M (49%)
Puts: $8.18M (51%)
Prior (11/05) $31.03M
Calls: $10.54M (34%)
Puts: $20.49M (66%)
Current vs Prior -47.93%
Calls: -24.25%
Puts: -60.11%
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 -48.68%
Calls: -45.25%
Puts: -51.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:35am) 0.70
Prior (11/05) 1.97
Current vs Prior -64.55%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -21.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:35am) 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 1.70% | 3.36%1.70% | 3.36%1.70% | 3.94%5.74% | 12.04%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -45.72% | -21.87%-45.72% | -21.87%-45.72% | -30.76%-7.52% | -3.01%
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 -37.20% | -5.07%-11.90% | -4.33%-43.80% | -30.19%-21.32% | -1.79%
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 -45.72% | -21.87%-45.72% | -21.87%-45.72% | -30.76%-7.52% | -3.01%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.90% | 2.81%
Calls: 6.67% | 2.50%
Puts: 7.14% | 3.13%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +120.45% | -15.62%
Prior 7-Day Avg 3.86% | 4.62%
Calls: 4.14% | 3.76%
Puts: 3.58% | 5.48%
Current vs 7-Day Avg +78.89% | -39.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio dropping 65% - 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
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
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 501 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.108.15$8.130.6%--0.925.1K
$35.00Nov 278.058.10$8.070.6%--0.93165
$35.00Nov 208.008.05$8.030.6%--0.93995
$35.00Nov 127.907.95$7.930.6%11.009
$35.00Nov 137.907.95$7.930.6%591.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 278.158.20$8.180.6%110.969
$50.00Dec 187.357.40$7.380.7%410.8512.7K
$50.00Dec 47.207.25$7.230.7%--0.9010
$41.00Dec 181.431.44$1.440.7%1270.347.5K
$50.00Nov 277.157.20$7.180.7%--0.9448

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.140.15$0.156.7%11.1K0.403.1K
$42.50Nov 60.440.47$0.456.7%3.3K0.751.0K
$45.00Nov 90.050.06$0.0616.7%3760.081.7K
$44.50Nov 90.100.11$0.119.1%1.1K0.144.2K
$44.00Nov 90.170.19$0.1811.1%1.5K0.221.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.080.09$0.0911.1%11.8K0.265.8K
$43.00Nov 60.270.29$0.287.1%11.6K0.6018.9K
$43.50Nov 60.650.68$0.674.5%4010.876.6K
$41.00Nov 90.110.12$0.128.3%1.4K0.131.8K
$41.50Nov 90.170.18$0.185.6%5980.19704

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.657.90$7.783.2%111.0024
$36.00Nov 66.556.90$6.735.2%211.0033
$37.00Nov 65.605.90$5.755.2%721.0097
$38.00Nov 64.754.90$4.833.1%931.00154
$39.00Nov 63.803.90$3.852.6%111.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 67.107.25$7.182.1%340.99--
$50.50Nov 67.607.95$7.784.5%450.99--
$51.00Nov 68.108.35$8.233.0%420.99--
$48.50Nov 65.605.90$5.755.2%360.99--
$49.00Nov 66.106.45$6.285.6%380.99--

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 259.0K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 130.240.25$0.254.0%16.4K0.1911.0K
$46.00Nov 60.000.01$0.01100.0%15.0K0.0121.1K
$43.50Nov 130.670.70$0.694.3%12.4K0.412.4K
$43.00Nov 60.140.15$0.156.7%11.1K0.403.1K
$44.00Nov 60.010.02$0.0250.0%10.1K0.0524.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.080.09$0.0911.1%11.8K0.265.8K
$43.00Nov 60.270.29$0.287.1%11.6K0.6018.9K
$42.00Nov 60.030.04$0.0425.0%9.1K0.1018.9K
$41.50Nov 60.010.02$0.0250.0%5.1K0.0415.2K
$44.00Nov 61.121.16$1.143.5%4.4K0.9511.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 42.0%, max 46.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1156.2%38.4%46.6%3.3K1.1K
$43.00Nov 6Dec 1852.1%38.0%37.2%11.4K15.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1155.8%38.4%45.5%11.8K6.1K
$43.00Nov 6Dec 1852.6%38.0%38.5%11.8K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.12$0.88$0.1218%7.33$49.12
$40.50$41.00Dec 11$0.32$0.18$0.3270%0.56$40.82
$48.00$49.00Dec 18$0.16$0.84$0.1622%5.25$48.16
$47.00$48.00Dec 18$0.21$0.79$0.2127%3.76$47.21
$45.50$46.00Dec 11$0.14$0.36$0.1434%2.57$45.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Dec 18$0.10$0.90$0.1015%9.00$36.90
$45.50$45.00Dec 11$0.30$0.20$0.3066%0.67$45.20
$42.00$41.00Nov 27$0.31$0.69$0.3139%2.23$41.69
$40.00$39.00Dec 4$0.19$0.81$0.1926%4.26$39.81
$41.50$41.00Nov 16$0.11$0.39$0.1130%3.55$41.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.85, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$43.50Nov 10$0.23$0.23$0.2752%0.85$43.23
$43.00$43.50Nov 12$0.24$0.24$0.2651%0.92$43.24
$43.00$43.50Nov 6$0.11$0.11$0.3960%0.28$43.11
$43.00$43.50Nov 11$0.23$0.23$0.2752%0.85$43.23
$45.00$46.00Nov 18$0.19$0.19$0.8175%0.23$45.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.00Dec 18$0.38$0.38$0.6259%0.61$41.62
$42.00$41.50Dec 11$0.20$0.20$0.3059%0.67$41.80
$38.00$37.00Dec 18$0.16$0.16$0.8481%0.19$37.84
$40.50$40.00Dec 11$0.14$0.14$0.3670%0.39$40.36
$36.00$35.00Dec 18$0.10$0.10$0.9088%0.11$35.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 6Nov 9$0.3752.1%36.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 6Nov 9$0.3652.6%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 1.00% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.15$0.28$0.43$42.57$43.431.00%
$42.50Nov 6$0.45$0.09$0.54$41.96$43.041.26%
$43.50Nov 6$0.04$0.67$0.71$42.79$44.211.66%
$42.00Nov 6$0.91$0.04$0.95$41.05$42.952.22%
$44.00Nov 6$0.02$1.14$1.16$42.84$45.162.71%
$43.00Nov 9$0.52$0.64$1.16$41.84$44.162.71%
$42.50Nov 9$0.80$0.42$1.22$41.28$43.722.85%
$43.50Nov 9$0.32$0.95$1.27$42.23$44.772.96%
$41.50Nov 6$1.39$0.02$1.41$40.09$42.913.29%
$42.00Nov 9$1.15$0.28$1.43$40.57$43.433.34%

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
$44.00$42.00Nov 6$0.02$0.04$0.06$41.94$44.06
$43.50$42.00Nov 6$0.04$0.04$0.08$41.92$43.58
$44.00$42.50Nov 6$0.02$0.09$0.11$42.39$44.11
$45.00$40.50Nov 9$0.06$0.08$0.14$40.36$45.14
$43.50$42.50Nov 6$0.04$0.09$0.13$42.37$43.63
$45.00$41.00Nov 9$0.06$0.12$0.18$40.82$45.18
$44.50$40.50Nov 9$0.11$0.08$0.19$40.31$44.69
$44.50$41.00Nov 9$0.11$0.12$0.23$40.77$44.73
$45.00$40.50Nov 10$0.11$0.14$0.25$40.25$45.25
$43.00$42.00Nov 6$0.15$0.04$0.19$41.81$43.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.28$0.2239%1.27$40.22$46.28
40/4046/47Dec 11$0.26$0.2442%1.08$40.24$46.76
40/4146/46Dec 11$0.29$0.2136%1.38$40.71$46.29
40/4146/47Dec 11$0.27$0.2339%1.17$40.73$46.77
40/4145/46Nov 16$0.20$0.3053%0.67$40.80$45.20
40/4144/44Nov 16$0.26$0.2440%1.08$40.74$44.26
41/4245/46Nov 20$0.26$0.2440%1.08$41.24$45.26
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
41/4244/44Nov 13$0.26$0.2439%1.08$41.24$44.26
40/4144/45Nov 16$0.22$0.2847%0.79$40.78$44.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.00$39.00Nov 12$0.05$1.959%39.00
$42.50$43.00$43.50Nov 6$0.19$0.3162%1.63
$44.00$45.00$46.00Nov 30$0.07$0.9317%13.29
$44.00$45.00$46.00Nov 18$0.10$0.9021%9.00
$43.00$43.50$44.00Nov 6$0.09$0.4135%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.14$0.3650%2.57
$43.00$43.50$44.00Nov 6$0.08$0.4234%5.25
$43.00$43.50$44.00Nov 9$0.05$0.4525%9.00
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$45.00$46.00$47.00Nov 30$0.06$0.9415%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. 225 found (best net $-0.98, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$42.501:2Nov 18-$0.04$1.96
$35.00$38.001:2Nov 11-$1.96$1.04
$41.50$43.001:2Nov 17-$0.17$1.33
$39.00$40.501:2Nov 11-$1.19$0.31
$44.00$45.001:2Nov 18-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Nov 18-$0.98$1.52
$46.00$44.001:2Nov 17-$0.22$1.78
$44.00$43.501:2Nov 6-$0.20$0.30
$41.00$40.001:2Nov 17-$0.14$0.86
$42.00$41.001:2Nov 18-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.44%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.330.520.3%5.44%5.74%37112.2K
$44.00Dec 18$1.860.452.6%4.34%6.97%3.5K14.3K
$45.00Dec 18$1.460.395.0%3.41%8.37%95620.6K
$43.00Dec 11$2.110.510.3%4.92%5.23%1287
$43.50Dec 11$1.870.481.5%4.36%5.83%158
$46.00Dec 18$1.130.337.3%2.64%9.94%2908.8K
$44.00Dec 11$1.650.442.6%3.85%6.48%17570
$44.50Dec 11$1.440.413.8%3.36%7.16%2874
$45.00Dec 11$1.250.375.0%2.92%7.88%34372
$45.50Dec 11$1.090.346.1%2.54%8.68%4193

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 159,054
Total Puts 111,069
Put/Call Ratio 0.70
Net Difference 47,985

Prior's Put/Call Breakdown

Total Calls 151,100
Total Puts 297,684
Put/Call Ratio 1.97
Net Difference -146,584

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