Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.80 -0.55%
(11/6 14:20) ◀
|
Friday, November 6, 2026 (2:25pm)
January 2026
|
▶ (11/6 14:30)
◀ 11/6 14:25 ▶

Option Volume

Detail
ℹ
Current (11/06 2:25pm) 365,735
Calls: 215,471 (59%)
Puts: 150,264 (41%)
Prior (11/05) 709,237
Calls: 256,386 (36%)
Puts: 452,851 (64%)
Current vs Prior -48.43%
Calls: -15.96% (Calls)
Puts: -66.82% (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 -34.56%
Calls: -28.25%
Puts: -41.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 2:25pm) $20.72M
Calls: $10.34M (50%)
Puts: $10.38M (50%)
Prior (11/05) $54.78M
Calls: $16.93M (31%)
Puts: $37.85M (69%)
Current vs Prior -62.18%
Calls: -38.96%
Puts: -72.57%
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 -34.20%
Calls: -29.11%
Puts: -38.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:25pm) 0.70
Prior (11/05) 1.77
Current vs Prior -60.52%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -21.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 2:25pm) 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 1.36% | 3.06%1.36% | 3.06%1.36% | 3.83%5.61% | 12.01%
Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Current vs Prior -56.81% | -28.81%-56.81% | -28.81%-56.81% | -32.70%-9.63% | -3.23%
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 -50.02% | -13.50%-29.89% | -12.83%-55.27% | -32.14%-23.11% | -2.02%
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 -56.81% | -28.81%-56.81% | -28.81%-56.81% | -32.70%-9.63% | -3.23%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.66% | 3.87%
Calls: 8.82% | 2.90%
Puts: 12.50% | 4.84%
Prior 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Current vs Prior +240.58% | +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 +176.37% | -16.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.70. P/C ratio dropping 61% - 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
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
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 516 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 165.905.95$5.930.8%20.9314
$37.00Nov 125.855.90$5.880.9%40.9610
$38.00Nov 305.255.30$5.280.9%10.86760
$38.00Nov 275.205.25$5.231.0%--0.8722
$38.00Nov 205.055.10$5.071.0%130.902.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Nov 206.206.25$6.230.8%80.931.2K
$48.50Nov 185.705.75$5.730.9%20.93--
$48.00Nov 165.205.25$5.231.0%80.961
$48.00Nov 175.205.25$5.231.0%10.95--
$44.00Dec 182.802.83$2.821.1%2.6K0.5512.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 found (avg $0.40, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.320.35$0.348.8%9.9K0.811.0K
$44.00Nov 90.120.14$0.1315.4%1.7K0.191.6K
$44.50Nov 90.070.08$0.0812.5%1.3K0.114.2K
$43.50Nov 90.230.25$0.248.3%1.6K0.30421
$45.00Nov 100.080.09$0.0911.1%1700.111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 60.220.25$0.2412.5%15.2K0.7818.9K
$43.50Nov 60.690.73$0.715.6%5400.966.6K
$41.00Nov 90.090.10$0.1010.0%3.0K0.121.8K
$41.50Nov 90.140.15$0.156.7%8270.18704
$40.50Nov 90.060.07$0.0714.3%1.2K0.082.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 117.807.90$7.851.3%91.008
$35.00Nov 67.707.95$7.833.2%140.9924
$36.00Nov 66.707.00$6.854.4%240.9933
$37.00Nov 65.756.00$5.884.3%750.9997
$38.00Nov 64.754.85$4.802.1%1090.99154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 61.171.22$1.194.2%4.6K1.0011.2K
$44.50Nov 61.671.76$1.725.2%1531.004.6K
$45.00Nov 62.172.25$2.213.6%1.7K1.005.0K
$45.50Nov 62.662.82$2.745.8%501.003.0K
$46.00Nov 63.153.25$3.203.1%1981.002.5K

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 349.7K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 130.200.21$0.214.8%21.3K0.1711.0K
$43.00Nov 60.030.04$0.0425.0%17.0K0.233.1K
$43.50Nov 130.610.63$0.623.2%15.7K0.392.4K
$46.00Nov 60.000.01$0.01100.0%15.1K0.0121.1K
$43.50Nov 60.000.01$0.01100.0%11.0K0.034.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.030.04$0.0425.0%16.8K0.195.8K
$43.00Nov 60.220.25$0.2412.5%15.2K0.7818.9K
$42.00Nov 60.010.02$0.0250.0%9.7K0.0718.9K
$41.50Nov 60.000.01$0.01100.0%6.3K0.0215.2K
$44.00Nov 61.171.22$1.194.2%4.6K1.0011.2K

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 29.1%, max 44.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1154.9%38.1%44.1%9.9K1.1K
$43.00Nov 6Dec 1843.0%37.7%14.1%17.6K15.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 6Dec 1154.9%38.1%44.1%16.9K6.1K
$43.00Nov 6Dec 1843.0%37.7%14.1%15.7K24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 8.09, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.11$0.89$0.1117%8.09$49.11
$47.00$48.00Dec 18$0.20$0.80$0.2026%4.00$47.20
$44.00$45.00Dec 18$0.39$0.61$0.3945%1.56$44.39
$46.00$47.00Dec 18$0.26$0.74$0.2632%2.85$46.26
$48.00$49.00Dec 18$0.16$0.84$0.1621%5.25$48.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Nov 11$0.27$0.23$0.2764%0.85$43.23
$42.50$42.00Nov 17$0.18$0.32$0.1844%1.78$42.32
$42.00$41.00Nov 19$0.29$0.71$0.2938%2.45$41.71
$43.00$42.50Nov 12$0.22$0.28$0.2253%1.27$42.78
$44.00$43.50Nov 12$0.32$0.18$0.3271%0.56$43.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$45.00Nov 18$0.30$0.30$0.7064%0.43$44.30
$43.00$43.50Nov 12$0.23$0.23$0.2753%0.85$43.23
$43.50$44.00Nov 16$0.20$0.20$0.3059%0.67$43.70
$43.50$44.00Nov 12$0.18$0.18$0.3262%0.56$43.68
$45.00$46.00Nov 18$0.18$0.18$0.8276%0.22$45.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.50$41.00Dec 11$0.19$0.19$0.3162%0.61$41.31
$41.00$40.00Dec 18$0.31$0.31$0.6965%0.45$40.69
$39.00$38.00Dec 18$0.20$0.20$0.8076%0.25$38.80
$42.00$41.50Nov 11$0.14$0.14$0.3666%0.39$41.86
$42.50$42.00Nov 12$0.19$0.19$0.3156%0.61$42.31

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.65% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 6$0.04$0.24$0.28$42.72$43.280.65%
$42.50Nov 6$0.34$0.04$0.38$42.12$42.880.89%
$43.50Nov 6$0.01$0.71$0.72$42.78$44.221.68%
$42.00Nov 6$0.81$0.02$0.83$41.17$42.831.94%
$43.00Nov 9$0.42$0.62$1.04$41.96$44.042.43%
$42.50Nov 9$0.69$0.39$1.08$41.42$43.582.52%
$43.50Nov 9$0.24$0.93$1.17$42.33$44.672.73%
$44.00Nov 6$0.01$1.19$1.20$42.80$45.202.80%
$42.00Nov 9$1.05$0.24$1.29$40.71$43.293.01%
$41.50Nov 6$1.30$0.01$1.31$40.19$42.813.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.14% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.00$42.00Nov 6$0.04$0.02$0.06$41.94$43.06
$43.00$42.50Nov 6$0.04$0.04$0.08$42.42$43.08
$45.00$40.50Nov 9$0.05$0.07$0.12$40.38$45.12
$44.50$40.50Nov 9$0.08$0.07$0.15$40.35$44.65
$45.00$41.00Nov 9$0.05$0.10$0.15$40.85$45.15
$44.50$41.00Nov 9$0.08$0.10$0.18$40.82$44.68
$45.00$40.50Nov 10$0.09$0.13$0.22$40.28$45.22
$44.00$40.50Nov 9$0.13$0.07$0.20$40.30$44.20
$45.00$41.50Nov 9$0.05$0.15$0.20$41.30$45.20
$44.00$41.00Nov 9$0.13$0.10$0.23$40.77$44.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.29$0.2136%1.38$40.21$45.79
40/4047/48Dec 11$0.24$0.2646%0.92$40.26$47.24
40/4046/46Dec 11$0.27$0.2340%1.17$40.23$46.27
40/4046/47Dec 11$0.25$0.2543%1.00$40.25$46.75
41/4245/46Nov 20$0.26$0.2440%1.08$41.24$45.26
41/4244/45Nov 17$0.26$0.2440%1.08$41.24$44.76
40/4144/44Nov 16$0.25$0.2541%1.00$40.75$44.25
40/4145/46Nov 20$0.23$0.2745%0.85$40.77$45.23
41/4244/45Nov 20$0.28$0.2235%1.27$41.22$44.78
40/4146/46Dec 11$0.29$0.2133%1.38$40.71$45.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.17$0.3371%1.94
$42.50$43.00$43.50Nov 6$0.27$0.2378%0.85
$40.00$41.00$42.00Dec 4$0.07$0.9315%13.29
$40.00$41.00$42.00Nov 27$0.08$0.9216%11.50
$41.00$42.00$43.00Nov 30$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 6$0.18$0.3271%1.78
$42.50$43.00$43.50Nov 6$0.27$0.2378%0.85
$39.00$40.00$41.00Dec 4$0.05$0.9513%19.00
$40.00$41.00$42.00Nov 19$0.09$0.9119%10.11
$39.00$40.00$41.00Nov 27$0.06$0.9414%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. 227 found (best net $-0.05, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.50$40.001:2Nov 19-$0.05$3.45
$38.00$40.501:2Nov 17-$0.48$2.02
$40.00$42.001:2Nov 16-$0.04$1.96
$35.00$38.001:2Nov 11-$1.91$1.09
$41.50$43.001:2Nov 17-$0.13$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Nov 18-$0.97$1.53
$45.50$44.001:2Nov 17-$0.65$0.85
$44.00$43.501:2Nov 6-$0.23$0.27
$43.00$42.501:2Nov 9-$0.16$0.34
$42.50$42.001:2Nov 9-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.33%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.280.510.5%5.33%5.79%59412.2K
$44.00Dec 18$1.810.452.8%4.23%7.03%3.5K14.3K
$45.00Dec 18$1.420.385.1%3.32%8.46%1.4K20.6K
$43.00Dec 11$2.060.510.5%4.81%5.28%1587
$43.50Dec 11$1.820.471.6%4.25%5.89%2258
$46.00Dec 18$1.100.327.5%2.57%10.05%4508.8K
$44.00Dec 11$1.590.442.8%3.71%6.52%77570
$44.50Dec 11$1.390.404.0%3.25%7.22%2874
$45.00Dec 11$1.210.365.1%2.83%7.97%50372
$45.50Dec 11$1.040.336.3%2.43%8.74%4493

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 215,471
Total Puts 150,264
Put/Call Ratio 0.70
Net Difference 65,207

Prior's Put/Call Breakdown

Total Calls 256,386
Total Puts 452,851
Put/Call Ratio 1.77
Net Difference -196,465

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