Tour v536
IBIT
iShares Bitcoin Trust ETF
$44.94 -0.86%
(11/4 18:14) ◀
|
Thursday, November 5, 2026 (9:35am)
January 2026
|
▶ (11/5 09:40)
◀ 11/5 09:35 ▶

Option Volume

Detail
ℹ
Current (11/05 9:35am) 10,315
Calls: 4,437 (43%)
Puts: 5,878 (57%)
Prior (11/04) 29,769
Calls: 11,180 (38%)
Puts: 18,589 (62%)
Current vs Prior -65.35%
Calls: -60.31% (Calls)
Puts: -68.38% (Puts)
Prior 7-Day Total 3,049,022
Calls: 1,752,074 (57%)
Puts: 1,296,948 (43%)
Prior 7-Day Average 435,574
Calls: 250,296 (57%)
Puts: 185,278 (43%)
Current vs Prior 7-Day Avg -97.63%
Calls: -98.23%
Puts: -96.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:35am) $1.48M
Calls: $975.4K (66%)
Puts: $503.6K (34%)
Prior (11/04) $1.34M
Calls: $714.5K (53%)
Puts: $627.4K (47%)
Current vs Prior +10.22%
Calls: +36.51%
Puts: -19.73%
Prior 7-Day Total $160.26M
Calls: $83.70M (52%)
Puts: $76.56M (48%)
Prior 7-Day Average $22.89M
Calls: $11.96M (52%)
Puts: $10.94M (48%)
Current vs Prior 7-Day Avg -93.54%
Calls: -91.84%
Puts: -95.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:35am) 1.32
Prior (11/04) 1.66
Current vs Prior -20.32%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +75.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:35am) 2,568,926
Calls: 1,522,808 (59%)
Puts: 1,046,118 (41%)
Prior (11/04) 2,524,404
Calls: 1,479,642 (59%)
Puts: 1,044,762 (41%)
Current vs Prior +1.76%
Prior 7-Day Total 13,059,120
Calls: 7,458,874 (57%)
Puts: 5,600,246 (43%)
Prior 7-Day Average 1,865,588
Calls: 1,065,553 (57%)
Puts: 800,035 (43%)
Current vs Prior 7-Day Avg +37.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/05) | Next (11/06)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.82% | 2.51%2.51% | 3.43%2.51% | 4.85%5.34% | 11.59%
Prior 3.22% | 3.77%3.22% | 4.18%4.18% | 6.02%7.17% | 12.37%
Current vs Prior -43.40% | -33.28%-22.00% | -17.96%-39.80% | -19.37%-25.55% | -6.30%
Prior 7-Day Avg 2.51% | 3.28%1.77% | 3.33%3.16% | 5.77%8.02% | 12.43%
Current vs 7-Day Avg -27.41% | -23.44%+42.35% | +2.94%-20.32% | -15.99%-33.41% | -6.76%
Prior 7-Day Eod 3.22% | 3.77%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs 7-Day Eod -43.40% | -33.28%+107.24% | +16.80%-14.30% | -4.40%-3.55% | -0.66%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 4.45%
Calls: 5.56% | 4.35%
Puts: 7.14% | 4.55%
Prior 1.43% | 2.45%
Calls: 1.64% | 2.74%
Puts: 1.22% | 2.15%
Current vs Prior +344.06% | +81.63%
Prior 7-Day Avg 4.12% | 4.66%
Calls: 3.96% | 3.64%
Puts: 4.29% | 5.69%
Current vs 7-Day Avg +53.97% | -4.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($975.4K). Below-average activity with volume down 65% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 20% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 456 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 209.059.10$9.070.6%--0.972.0K
$40.00Nov 125.005.05$5.031.0%--0.9610
$44.00Dec 182.952.98$2.971.0%40.598.1K
$48.00Dec 110.980.99$0.991.0%--0.31107
$45.50Dec 111.921.94$1.931.0%--0.4991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 135.555.60$5.570.9%--0.9424
$42.00Dec 181.091.10$1.100.9%150.2819.4K
$50.00Nov 135.055.10$5.071.0%--0.94218
$47.00Dec 42.932.96$2.951.0%--0.6532
$45.00Dec 41.781.80$1.791.1%--0.48701

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 50.070.08$0.0812.5%820.201.2K
$45.00Nov 50.210.23$0.229.1%1010.461.7K
$46.50Nov 60.050.06$0.0616.7%1.0K0.105.4K
$46.00Nov 60.100.11$0.119.1%2470.1821.7K
$45.50Nov 60.200.22$0.219.5%500.3120.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 50.090.10$0.1010.0%6690.252.1K
$45.00Nov 50.270.29$0.287.1%1740.542.6K
$43.50Nov 60.060.07$0.0714.3%130.119.8K
$44.00Nov 60.110.12$0.128.3%150.199.3K
$44.50Nov 60.230.24$0.244.2%320.336.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 58.609.15$8.886.2%--1.0022
$37.00Nov 57.608.15$7.887.0%--1.0014
$41.00Nov 53.654.10$3.8811.6%--1.0021
$42.00Nov 52.673.10$2.8914.9%--1.0047
$42.50Nov 52.242.55$2.4012.9%--1.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Nov 62.973.15$3.065.9%31.00563
$48.50Nov 63.403.85$3.6312.4%--1.001.2K
$49.00Nov 63.904.35$4.1310.9%--1.0038
$49.50Nov 64.404.85$4.639.7%--1.0039
$50.00Nov 64.905.20$5.055.9%--1.00159

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 9.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 60.050.06$0.0616.7%1.0K0.105.4K
$46.50Nov 50.000.01$0.01100.0%5070.0222.5K
$46.00Nov 60.100.11$0.119.1%2470.1821.7K
$49.00Nov 100.030.04$0.0425.0%2000.04230
$50.00Nov 60.010.02$0.0250.0%1920.028.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 90.920.94$0.932.2%1.5K0.63620
$44.50Nov 50.090.10$0.1010.0%6690.252.1K
$43.50Nov 50.010.02$0.0250.0%5020.043.5K
$43.00Nov 200.560.58$0.573.5%4200.2719.2K
$43.50Nov 90.170.18$0.185.6%3370.19664

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 41.2%, max 45.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Nov 5Dec 1152.3%35.9%45.5%51.6K
$45.50Nov 5Dec 1153.7%38.6%39.3%821.3K
$45.00Nov 5Dec 1849.5%36.0%37.5%25921.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Nov 5Dec 1152.3%35.9%45.5%6692.2K
$45.00Nov 5Dec 1850.5%36.0%40.4%20412.4K
$45.50Nov 5Dec 1153.7%38.6%39.3%872.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 7.33, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.12$0.88$0.1218%7.33$51.12
$49.00$50.00Dec 18$0.21$0.79$0.2128%3.76$49.21
$43.00$44.00Dec 18$0.61$0.39$0.6166%0.64$43.61
$47.00$48.00Dec 18$0.33$0.67$0.3339%2.03$47.33
$48.00$49.00Dec 18$0.27$0.73$0.2733%2.70$48.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Nov 11$0.21$0.29$0.2150%1.38$44.79
$45.50$45.00Nov 12$0.26$0.24$0.2659%0.92$45.24
$46.00$45.00Nov 17$0.56$0.44$0.5663%0.79$45.44
$44.50$44.00Nov 27$0.19$0.31$0.1944%1.63$44.31
$45.50$45.00Nov 10$0.27$0.23$0.2761%0.85$45.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 18$0.49$0.49$1.5162%0.32$46.49
$45.00$45.50Nov 12$0.24$0.24$0.2650%0.92$45.24
$45.50$46.00Nov 9$0.16$0.16$0.3463%0.47$45.66
$45.00$45.50Nov 13$0.24$0.24$0.2650%0.92$45.24
$45.50$46.00Nov 11$0.18$0.18$0.3260%0.56$45.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Nov 17$0.45$0.45$1.5564%0.29$43.55
$43.00$41.00Nov 18$0.29$0.29$1.7175%0.17$42.71
$44.00$43.00Dec 18$0.39$0.39$0.6159%0.64$43.61
$44.00$43.00Nov 12$0.24$0.24$0.7667%0.32$43.76
$41.00$40.00Dec 18$0.20$0.20$0.8077%0.25$40.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Nov 5Nov 6$0.1849.5%40.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Nov 5Nov 6$0.1650.5%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.11% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Nov 5$0.22$0.28$0.50$44.50$45.501.11%
$44.50Nov 5$0.54$0.10$0.64$43.86$45.141.42%
$45.50Nov 5$0.08$0.63$0.71$44.79$46.211.58%
$45.00Nov 6$0.40$0.44$0.84$44.16$45.841.87%
$44.50Nov 6$0.69$0.24$0.93$43.57$45.432.07%
$45.50Nov 6$0.21$0.76$0.97$44.53$46.472.16%
$44.00Nov 5$0.97$0.03$1.00$43.00$45.002.23%
$46.00Nov 5$0.03$1.09$1.12$44.88$47.122.49%
$44.00Nov 6$1.08$0.12$1.20$42.80$45.202.67%
$45.00Nov 9$0.61$0.64$1.25$43.75$46.252.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.13% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.00Nov 5$0.03$0.03$0.06$43.94$46.06
$47.00$43.00Nov 6$0.04$0.04$0.08$42.92$47.08
$46.50$43.00Nov 6$0.06$0.04$0.10$42.90$46.60
$47.00$43.50Nov 6$0.04$0.07$0.11$43.39$47.11
$45.50$44.00Nov 5$0.08$0.03$0.11$43.89$45.61
$46.50$43.50Nov 6$0.06$0.07$0.13$43.37$46.63
$46.00$44.50Nov 5$0.03$0.10$0.13$44.37$46.13
$46.00$43.00Nov 6$0.11$0.04$0.15$42.85$46.15
$47.00$42.50Nov 9$0.09$0.08$0.17$42.33$47.17
$47.00$44.00Nov 6$0.04$0.12$0.16$43.84$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4248/48Dec 11$0.27$0.2342%1.17$41.23$47.77
42/4248/48Dec 11$0.30$0.2036%1.50$42.20$47.80
42/4248/48Dec 11$0.28$0.2239%1.27$41.72$47.78
42/4248/48Dec 4$0.27$0.2340%1.17$42.23$47.77
42/4348/48Dec 11$0.31$0.1933%1.63$42.69$47.81
41/4248/48Dec 11$0.24$0.2646%0.92$41.26$48.24
42/4248/48Dec 11$0.27$0.2340%1.17$42.23$48.27
42/4348/48Dec 4$0.28$0.2237%1.27$42.72$47.78
42/4248/48Dec 11$0.25$0.2543%1.00$41.75$48.25
42/4348/48Nov 27$0.23$0.2746%0.85$42.77$48.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Nov 5$0.11$0.3945%3.55
$45.00$45.50$46.00Nov 5$0.09$0.4139%4.56
$44.00$44.50$45.00Nov 9$0.05$0.4524%9.00
$43.00$44.00$45.00Dec 18$0.06$0.9414%15.67
$43.00$44.00$45.00Nov 30$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 17$0.30$1.7029%5.67
$44.00$44.50$45.00Nov 5$0.11$0.3946%3.55
$39.00$41.00$43.00Nov 18$0.19$1.8120%9.53
$45.00$45.50$46.00Nov 6$0.07$0.4331%6.14
$44.50$45.00$45.50Nov 5$0.17$0.3355%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 212 found (best net $-0.23, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.001:2Nov 11-$0.23$2.77
$42.00$43.501:2Nov 11-$0.46$1.04
$40.00$42.001:2Nov 12-$1.17$0.83
$42.00$43.501:2Nov 12-$0.58$0.92
$44.00$44.501:2Nov 5-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$0.19$1.81
$53.00$50.001:2Nov 5-$2.06$0.94
$47.00$45.501:2Nov 12-$0.06$1.44
$46.00$45.501:2Nov 5-$0.17$0.33
$47.00$46.001:2Nov 11-$0.62$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.34%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 18$2.400.520.1%5.34%5.47%15819.6K
$46.00Dec 18$1.920.462.4%4.27%6.63%--8.5K
$47.00Dec 18$1.520.394.6%3.38%7.97%3313.9K
$48.00Dec 18$1.190.336.8%2.65%9.46%2225.0K
$45.00Dec 11$2.160.520.1%4.81%4.94%1384
$45.50Dec 11$1.920.491.2%4.27%5.52%--91
$46.00Dec 11$1.690.452.4%3.76%6.12%--165
$46.50Dec 11$1.480.413.5%3.29%6.76%--451
$47.00Dec 11$1.300.384.6%2.89%7.48%--332
$49.00Dec 18$0.920.289.0%2.05%11.08%432.1K

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 4,437
Total Puts 5,878
Put/Call Ratio 1.32
Net Difference -1,441

Prior's Put/Call Breakdown

Total Calls 11,180
Total Puts 18,589
Put/Call Ratio 1.66
Net Difference -7,409

Prior 7-Day Put/Call Summary

Total Calls 1,752,074
Total Puts 1,296,948
Average Put/Call Ratio 0.75
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