Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.86 -5.45%
(11/5 12:25) ◀
|
Thursday, November 5, 2026 (12:30pm)
January 2026
|
▶ (11/5 12:35)
◀ 11/5 12:30 ▶

Option Volume

Detail
ℹ
Current (11/05 12:30pm) 545,280
Calls: 186,866 (34%)
Puts: 358,414 (66%)
Prior (11/04) 518,610
Calls: 347,243 (67%)
Puts: 171,367 (33%)
Current vs Prior +5.14%
Calls: -46.19% (Calls)
Puts: +109.15% (Puts)
Prior 7-Day Total 3,361,252
Calls: 1,979,675 (59%)
Puts: 1,381,577 (41%)
Prior 7-Day Average 480,178
Calls: 282,810 (59%)
Puts: 197,368 (41%)
Current vs Prior 7-Day Avg +13.56%
Calls: -33.93%
Puts: +81.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:30pm) $43.82M
Calls: $11.03M (25%)
Puts: $32.79M (75%)
Prior (11/04) $25.65M
Calls: $18.41M (72%)
Puts: $7.24M (28%)
Current vs Prior +70.82%
Calls: -40.08%
Puts: +352.75%
Prior 7-Day Total $171.74M
Calls: $93.49M (54%)
Puts: $78.26M (46%)
Prior 7-Day Average $24.53M
Calls: $13.36M (54%)
Puts: $11.18M (46%)
Current vs Prior 7-Day Avg +78.59%
Calls: -17.41%
Puts: +193.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:30pm) 1.92
Prior (11/04) 0.49
Current vs Prior +288.65%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +164.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:30pm) 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 13,823,598
Calls: 7,941,400 (57%)
Puts: 5,882,198 (43%)
Prior 7-Day Average 1,974,799
Calls: 1,134,485 (57%)
Puts: 840,314 (43%)
Current vs Prior 7-Day Avg +30.09%
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 2.08% | 3.48%3.48% | 4.53%3.48% | 5.95%6.46% | 12.44%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -8.61% | +18.49%+186.52% | +54.27%+18.49% | +17.26%+16.72% | +6.56%
Prior 7-Day Avg 2.55% | 3.31%1.78% | 3.35%3.04% | 5.63%7.58% | 12.27%
Current vs 7-Day Avg -18.69% | +5.07%+95.81% | +34.98%+14.43% | +5.61%-14.69% | +1.39%
Prior 7-Day Eod 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs 7-Day Eod -8.61% | +18.49%+186.52% | +54.27%+18.49% | +17.26%+16.72% | +6.56%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.28% | 2.11%
Calls: 3.85% | 1.20%
Puts: 2.70% | 3.03%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -10.14% | -25.70%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -15.03% | -54.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($32.79M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (79% higher). Extreme bearish P/C ratio of 1.92 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
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 562 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 181.961.97$1.970.5%3.7K0.468.1K
$35.00Dec 118.308.35$8.320.6%--0.91170
$35.00Dec 48.208.25$8.230.6%--0.9380
$35.00Nov 137.958.00$7.980.6%100.9725
$42.00Dec 182.972.99$2.980.7%5610.593.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 307.207.25$7.230.7%40.901.1K
$43.50Nov 131.431.44$1.440.7%3.0K0.572.8K
$44.50Dec 42.782.80$2.790.7%610.60331
$44.00Dec 112.692.71$2.700.7%650.5585
$49.50Nov 276.706.75$6.730.7%--0.9015

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.070.08$0.0812.5%4.4K0.19263
$43.00Nov 50.220.23$0.234.3%4.9K0.4311
$45.00Nov 60.050.06$0.0616.7%1.9K0.0821.5K
$42.50Nov 50.510.53$0.523.8%2.0K0.68146
$44.50Nov 60.100.11$0.119.1%9.7K0.1411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.070.08$0.0812.5%11.5K0.16546
$42.50Nov 50.160.17$0.175.9%20.0K0.32635
$43.00Nov 50.360.37$0.372.7%18.4K0.573.1K
$43.50Nov 50.700.73$0.724.2%17.7K0.813.5K
$40.50Nov 60.090.10$0.1010.0%4650.103.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.808.05$7.933.2%571.002
$36.00Nov 56.807.05$6.933.6%511.0022
$37.00Nov 55.806.05$5.934.2%371.0014
$38.00Nov 54.805.05$4.935.1%381.00--
$39.00Nov 53.804.60$4.2019.0%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.403.75$3.589.8%391.001.2K
$47.00Nov 63.904.20$4.057.4%161.001.1K
$47.50Nov 64.104.85$4.4716.8%--1.00667
$48.00Nov 64.605.35$4.9715.1%31.00563
$48.50Nov 65.105.70$5.4011.1%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 519.8K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%9.7K0.1411.5K
$45.00Nov 130.350.37$0.365.6%8.3K0.232.0K
$44.50Nov 200.790.81$0.802.5%7.4K0.352.2K
$44.50Nov 50.000.01$0.01100.0%5.6K0.021.5K
$44.00Nov 60.180.19$0.195.3%5.2K0.2321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.160.17$0.175.9%20.0K0.32635
$43.00Nov 50.360.37$0.372.7%18.4K0.573.1K
$43.50Nov 50.700.73$0.724.2%17.7K0.813.5K
$42.50Nov 60.440.46$0.454.4%16.2K0.393.9K
$43.50Nov 60.930.95$0.942.1%12.7K0.669.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 110.4%, max 152.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18100.3%39.8%152.2%2.6K3.5K
$42.50Nov 5Dec 1189.6%39.7%126.0%2.0K174
$43.00Nov 5Dec 1880.7%39.0%107.0%5.7K11.4K
$43.50Nov 5Dec 1180.5%41.9%91.9%4.4K293
$41.50Nov 6Dec 1171.0%40.8%74.1%1347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18100.3%39.7%152.6%14.7K20.0K
$42.50Nov 5Dec 1189.6%39.6%126.4%20.0K818
$43.00Nov 5Dec 1880.7%38.9%107.4%21.3K10.1K
$43.50Nov 5Dec 1180.5%42.0%91.5%17.8K3.5K
$41.50Nov 6Dec 1171.3%40.7%75.0%1.5K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 2.33, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.53$1.47$2.5379%0.58$42.53
$47.00$48.00Dec 18$0.21$0.79$0.2128%3.76$47.21
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$48.00$49.00Dec 18$0.17$0.83$0.1723%4.88$48.17
$45.00$46.00Dec 18$0.33$0.67$0.3340%2.03$45.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 5$0.15$0.35$0.1599%2.33$48.85
$46.50$46.00Nov 5$0.18$0.32$0.1899%1.78$46.32
$49.50$49.00Nov 13$0.27$0.23$0.27100%0.85$49.23
$48.50$48.00Nov 11$0.28$0.22$0.28100%0.79$48.22
$43.00$42.50Nov 11$0.21$0.29$0.2151%1.38$42.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.29$0.29$2.7180%0.11$46.29
$43.00$43.50Nov 6$0.22$0.22$0.2852%0.79$43.22
$43.00$43.50Nov 5$0.15$0.15$0.3557%0.43$43.15
$43.50$44.00Nov 11$0.20$0.20$0.3059%0.67$43.70
$43.00$43.50Nov 10$0.24$0.24$0.2651%0.92$43.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.37$0.37$3.6379%0.10$39.63
$42.00$41.00Dec 18$0.39$0.39$0.6159%0.64$41.61
$42.50$42.00Dec 11$0.22$0.22$0.2855%0.79$42.28
$38.00$37.00Dec 11$0.15$0.15$0.8582%0.18$37.85
$42.00$41.00Dec 4$0.36$0.36$0.6460%0.56$41.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3189.6%64.5%
$43.00Nov 5Nov 6$0.3180.7%61.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.2889.6%64.9%
$43.00Nov 5Nov 6$0.2980.7%61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.40% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.23$0.37$0.60$42.40$43.601.40%
$42.50Nov 5$0.52$0.17$0.69$41.81$43.191.61%
$43.50Nov 5$0.08$0.72$0.80$42.70$44.301.87%
$42.00Nov 5$0.94$0.08$1.02$40.98$43.022.38%
$44.00Nov 5$0.03$1.17$1.20$42.80$45.202.80%
$43.00Nov 6$0.54$0.66$1.20$41.80$44.202.80%
$43.50Nov 6$0.32$0.94$1.26$42.24$44.762.94%
$42.50Nov 6$0.83$0.45$1.28$41.22$43.782.99%
$42.00Nov 6$1.18$0.31$1.49$40.51$43.493.48%
$44.00Nov 6$0.19$1.31$1.50$42.50$45.503.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.14% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$41.00Nov 5$0.03$0.03$0.06$40.94$44.06
$44.00$42.00Nov 5$0.03$0.08$0.11$41.89$44.11
$43.50$41.00Nov 5$0.08$0.03$0.11$40.89$43.61
$45.00$40.50Nov 6$0.06$0.10$0.16$40.34$45.16
$43.50$42.00Nov 5$0.08$0.08$0.16$41.84$43.66
$45.00$41.00Nov 6$0.06$0.14$0.20$40.80$45.20
$44.50$40.50Nov 6$0.11$0.10$0.21$40.29$44.71
$49.00$36.00Nov 19$0.09$0.13$0.22$35.78$49.22
$44.50$41.00Nov 6$0.11$0.14$0.25$40.75$44.75
$44.00$42.50Nov 5$0.03$0.17$0.20$42.30$44.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
40/4146/46Dec 11$0.31$0.1931%1.63$40.69$45.81
41/4246/46Nov 20$0.26$0.2441%1.08$41.24$45.76
41/4244/45Nov 16$0.28$0.2237%1.27$41.22$44.78
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
40/4146/46Dec 11$0.29$0.2134%1.38$40.71$46.29
40/4046/46Dec 11$0.29$0.2134%1.38$40.21$45.79
40/4147/48Dec 11$0.26$0.2440%1.08$40.74$47.26
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27
41/4244/45Nov 20$0.30$0.2031%1.50$41.20$44.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 5.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.29$1.7129%5.90
$42.50$43.00$43.50Nov 5$0.14$0.3649%2.57
$45.00$46.00$47.00Nov 17$0.07$0.9315%13.29
$39.00$40.00$41.00Dec 18$0.05$0.9511%19.00
$43.00$43.50$44.00Nov 5$0.10$0.4036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.11$0.3941%3.55
$39.00$40.00$41.00Nov 18$0.06$0.9414%15.67
$40.00$41.00$42.00Nov 19$0.08$0.9218%11.50
$41.00$42.00$43.00Nov 30$0.08$0.9217%11.50
$41.00$42.00$43.00Dec 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. 225 found (best net $-1.03, 220 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.03$1.97
$36.00$39.001:2Nov 11-$1.15$1.85
$39.00$41.001:2Nov 11-$0.55$1.45
$40.00$42.001:2Nov 16-$0.28$1.72
$40.00$41.001:2Nov 5-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.27$0.23
$39.50$38.001:2Nov 12-$0.03$1.47
$38.00$36.001:2Nov 12-$0.01$1.99
$46.00$44.501:2Nov 18-$1.12$0.38
$40.00$39.001:2Nov 10-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.67%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.430.520.3%5.67%6.00%77611.4K
$44.00Dec 18$1.960.462.7%4.57%7.23%3.7K8.1K
$45.00Dec 18$1.560.405.0%3.64%8.63%4.2K19.6K
$46.00Dec 18$1.230.347.3%2.87%10.20%8108.5K
$43.00Dec 11$2.210.520.3%5.16%5.48%1335
$43.50Dec 11$1.970.481.5%4.60%6.09%2730
$44.00Dec 11$1.740.452.7%4.06%6.72%55439
$44.50Dec 11$1.540.413.8%3.59%7.42%7468
$45.00Dec 11$1.350.385.0%3.15%8.14%81384
$47.00Dec 18$0.960.289.7%2.24%11.90%57813.9K

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 186,866
Total Puts 358,414
Put/Call Ratio 1.92
Net Difference -171,548

Prior's Put/Call Breakdown

Total Calls 347,243
Total Puts 171,367
Put/Call Ratio 0.49
Net Difference 175,876

Prior 7-Day Put/Call Summary

Total Calls 1,979,675
Total Puts 1,381,577
Average Put/Call Ratio 0.72
Ratio Trend Rising

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