Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.78 -0.58%
(11/6 11:45) ◀
|
Friday, November 6, 2026 (11:50am)
January 2026
|
▶ (11/6 11:55)
◀ 11/6 11:50 ▶

Option Volume

Detail
ℹ
Current (11/06 11:50am) 277,124
Calls: 163,020 (59%)
Puts: 114,104 (41%)
Prior (11/05) 481,021
Calls: 165,308 (34%)
Puts: 315,713 (66%)
Current vs Prior -42.39%
Calls: -1.38% (Calls)
Puts: -63.86% (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 -50.42%
Calls: -45.72%
Puts: -55.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 11:50am) $16.58M
Calls: $7.96M (48%)
Puts: $8.62M (52%)
Prior (11/05) $34.67M
Calls: $10.74M (31%)
Puts: $23.93M (69%)
Current vs Prior -52.16%
Calls: -25.86%
Puts: -63.96%
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 -47.33%
Calls: -45.42%
Puts: -48.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 11:50am) 0.70
Prior (11/05) 1.91
Current vs Prior -63.35%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -21.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 11:50am) 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 1.64% | 3.37%1.64% | 3.37%1.64% | 3.88%5.73% | 12.06%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -47.85% | -21.71%-47.84% | -21.71%-47.84% | -31.85%-7.70% | -2.81%
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 -39.65% | -4.87%-15.34% | -4.13%-45.99% | -31.28%-21.47% | -1.59%
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 -47.85% | -21.71%-47.84% | -21.71%-47.84% | -31.85%-7.70% | -2.81%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 2.79%
Calls: 5.26% | 2.67%
Puts: 9.38% | 2.90%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +133.87% | -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 +89.78% | -39.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.70. P/C ratio dropping 63% - 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
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
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 510 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 137.857.90$7.880.6%681.0035
$35.00Nov 117.807.85$7.820.6%91.008
$36.00Nov 136.856.90$6.880.7%720.9428
$36.00Nov 106.806.85$6.820.7%--1.0014
$37.00Nov 306.156.20$6.180.8%--0.89293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 186.206.25$6.230.8%40.96--
$48.00Nov 205.255.30$5.280.9%210.9120.2K
$48.00Nov 135.205.25$5.231.0%20.97423
$47.50Nov 114.704.75$4.721.1%100.9719
$42.00Dec 181.841.86$1.851.1%5070.4217.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 237 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.100.11$0.119.1%11.5K0.333.1K
$42.50Nov 60.370.39$0.385.3%3.8K0.711.0K
$45.00Nov 90.050.06$0.0616.7%3760.081.7K
$44.50Nov 90.090.10$0.1010.0%1.1K0.134.2K
$44.00Nov 90.170.18$0.185.6%1.5K0.211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.090.10$0.1010.0%12.2K0.295.8K
$43.00Nov 60.300.33$0.329.4%11.6K0.6718.9K
$43.50Nov 60.720.76$0.745.4%4110.906.6K
$40.50Nov 90.080.09$0.0911.1%6380.102.8K
$41.00Nov 90.120.13$0.137.7%1.4K0.141.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.657.90$7.783.2%121.0024
$36.00Nov 66.656.90$6.783.7%221.0033
$37.00Nov 65.655.90$5.784.3%731.0097
$38.00Nov 64.754.90$4.833.1%941.00154
$39.00Nov 63.703.85$3.784.0%121.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 207.107.40$7.254.1%1021.001.2K
$50.50Nov 207.607.95$7.784.5%--1.00318
$51.00Nov 208.158.35$8.252.4%--1.00141
$50.00Nov 67.107.35$7.233.5%340.99--
$50.50Nov 67.607.85$7.733.2%450.99--

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 265.6K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 130.230.24$0.244.2%16.4K0.1911.0K
$46.00Nov 60.000.01$0.01100.0%15.0K0.0121.1K
$43.50Nov 130.640.66$0.653.1%12.5K0.402.4K
$43.00Nov 60.100.11$0.119.1%11.5K0.333.1K
$44.00Nov 60.000.02$0.01200.0%10.2K0.0424.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.090.10$0.1010.0%12.2K0.295.8K
$43.00Nov 60.300.33$0.329.4%11.6K0.6718.9K
$42.00Nov 60.030.04$0.0425.0%9.4K0.1118.9K
$41.50Nov 60.010.02$0.0250.0%5.3K0.0515.2K
$44.00Nov 61.201.25$1.234.1%4.4K0.9611.2K

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 37.1%, max 42.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1154.7%38.5%42.1%3.8K1.1K
$43.00Nov 6Dec 1850.1%37.9%32.1%11.9K15.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1153.8%38.5%39.8%12.2K6.1K
$43.00Nov 6Dec 1851.0%37.9%34.6%11.8K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.67, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.12$0.88$0.1217%7.33$49.12
$46.00$47.00Dec 18$0.26$0.74$0.2632%2.85$46.26
$48.00$49.00Dec 18$0.16$0.84$0.1622%5.25$48.16
$44.00$45.00Dec 18$0.39$0.61$0.3945%1.56$44.39
$43.00$44.00Dec 18$0.46$0.54$0.4651%1.17$43.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Dec 11$0.30$0.20$0.3067%0.67$45.20
$43.50$43.00Nov 11$0.27$0.23$0.2763%0.85$43.23
$45.00$44.50Dec 4$0.30$0.20$0.3066%0.67$44.70
$44.00$43.00Nov 30$0.53$0.47$0.5359%0.89$43.47
$43.50$43.00Nov 12$0.27$0.23$0.2762%0.85$43.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Nov 19$0.31$0.31$0.6963%0.45$44.31
$43.00$43.50Nov 11$0.22$0.22$0.2853%0.79$43.22
$44.00$45.00Nov 18$0.29$0.29$0.7164%0.41$44.29
$43.00$43.50Nov 13$0.23$0.23$0.2752%0.85$43.23
$43.50$44.00Nov 17$0.20$0.20$0.3058%0.67$43.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$42.00Nov 12$0.20$0.20$0.3056%0.67$42.30
$42.00$41.00Dec 18$0.38$0.38$0.6258%0.61$41.62
$42.00$41.50Dec 11$0.20$0.20$0.3058%0.67$41.80
$42.50$42.00Dec 11$0.22$0.22$0.2855%0.79$42.28
$41.00$40.00Dec 18$0.31$0.31$0.6965%0.45$40.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 6Nov 9$0.3850.1%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 6Nov 9$0.3751.0%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 1.01% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.11$0.32$0.43$42.57$43.431.01%
$42.50Nov 6$0.38$0.10$0.48$42.02$42.981.12%
$43.50Nov 6$0.03$0.74$0.77$42.73$44.271.80%
$42.00Nov 6$0.82$0.04$0.86$41.14$42.862.01%
$43.00Nov 9$0.49$0.69$1.18$41.82$44.182.76%
$42.50Nov 9$0.75$0.46$1.21$41.29$43.712.83%
$44.00Nov 6$0.01$1.23$1.24$42.76$45.242.90%
$43.50Nov 9$0.30$1.00$1.30$42.20$44.803.04%
$41.50Nov 6$1.30$0.02$1.32$40.18$42.823.09%
$42.00Nov 9$1.09$0.30$1.39$40.61$43.393.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.16% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$42.00Nov 6$0.03$0.04$0.07$41.93$43.57
$45.00$40.50Nov 9$0.06$0.09$0.15$40.35$45.15
$43.50$42.50Nov 6$0.03$0.10$0.13$42.37$43.63
$43.00$42.00Nov 6$0.11$0.04$0.15$41.85$43.15
$44.50$40.50Nov 9$0.10$0.09$0.19$40.31$44.69
$45.00$41.00Nov 9$0.06$0.13$0.19$40.81$45.19
$43.00$42.50Nov 6$0.11$0.10$0.21$42.29$43.21
$44.50$41.00Nov 9$0.10$0.13$0.23$40.77$44.73
$45.00$40.50Nov 10$0.11$0.14$0.25$40.25$45.25
$45.00$41.50Nov 9$0.06$0.19$0.25$41.25$45.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/47Dec 11$0.28$0.2239%1.27$40.72$46.78
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
41/4244/45Nov 17$0.27$0.2340%1.17$41.23$44.77
40/4046/46Dec 11$0.27$0.2339%1.17$40.23$46.27
40/4146/46Dec 11$0.30$0.2033%1.50$40.70$45.80
40/4044/45Nov 20$0.24$0.2644%0.92$40.26$44.74
40/4046/46Dec 11$0.28$0.2236%1.27$40.22$45.78
40/4144/45Nov 20$0.26$0.2440%1.08$40.74$44.76
41/4244/44Nov 17$0.29$0.2133%1.38$41.21$44.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 27$0.06$0.9416%15.67
$42.50$43.00$43.50Nov 6$0.19$0.3162%1.63
$43.00$43.50$44.00Nov 6$0.06$0.4430%7.33
$42.00$42.50$43.00Nov 6$0.17$0.3356%1.94
$35.00$37.00$39.00Nov 12$0.08$1.929%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.16$0.3456%2.13
$44.00$45.00$46.00Nov 30$0.07$0.9317%13.29
$42.50$43.00$43.50Nov 6$0.20$0.3061%1.50
$43.00$43.50$44.00Nov 6$0.07$0.4329%6.14
$42.00$43.00$44.00Nov 30$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-0.05, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.50$40.001:2Nov 19-$0.05$3.45
$38.00$40.501:2Nov 17-$0.50$2.00
$40.50$42.501:2Nov 18$0.00$2.00
$35.00$38.001:2Nov 11-$1.88$1.12
$41.50$43.001:2Nov 17-$0.14$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Nov 18-$1.05$1.45
$46.00$44.001:2Nov 17-$0.27$1.73
$44.00$43.501:2Nov 6-$0.25$0.25
$42.00$41.001:2Nov 18-$0.26$0.74
$41.00$40.001:2Nov 17-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.35%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.290.510.5%5.35%5.87%37112.2K
$44.00Dec 18$1.830.452.9%4.28%7.13%3.5K14.3K
$45.00Dec 18$1.440.385.2%3.37%8.56%96120.6K
$43.00Dec 11$2.070.510.5%4.84%5.35%1287
$43.50Dec 11$1.840.471.7%4.30%5.98%158
$44.00Dec 11$1.620.442.9%3.79%6.64%22570
$46.00Dec 18$1.110.327.5%2.59%10.12%2938.8K
$44.50Dec 11$1.410.404.0%3.30%7.32%2874
$45.00Dec 11$1.230.375.2%2.88%8.06%34372
$47.00Dec 18$0.860.279.9%2.01%11.87%61014.1K

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 163,020
Total Puts 114,104
Put/Call Ratio 0.70
Net Difference 48,916

Prior's Put/Call Breakdown

Total Calls 165,308
Total Puts 315,713
Put/Call Ratio 1.91
Net Difference -150,405

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