Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.87 -5.43%
(11/5 12:35) ◀
|
Thursday, November 5, 2026 (12:40pm)
January 2026
|
▶ (11/5 12:45)
◀ 11/5 12:40 ▶

Option Volume

Detail
ℹ
Current (11/05 12:40pm) 555,111
Calls: 190,890 (34%)
Puts: 364,221 (66%)
Prior (11/04) 527,655
Calls: 353,337 (67%)
Puts: 174,318 (33%)
Current vs Prior +5.20%
Calls: -45.98% (Calls)
Puts: +108.94% (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 +15.61%
Calls: -32.50%
Puts: +84.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:40pm) $44.56M
Calls: $11.57M (26%)
Puts: $32.99M (74%)
Prior (11/04) $24.87M
Calls: $17.16M (69%)
Puts: $7.71M (31%)
Current vs Prior +79.15%
Calls: -32.59%
Puts: +327.83%
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 +81.60%
Calls: -13.39%
Puts: +195.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:40pm) 1.91
Prior (11/04) 0.49
Current vs Prior +286.75%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +163.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:40pm) 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 2.05% | 3.48%3.48% | 4.48%3.48% | 5.92%6.41% | 12.43%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -9.66% | +18.46%+186.46% | +52.65%+18.46% | +16.77%+15.85% | +6.54%
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 -19.62% | +5.05%+95.76% | +33.56%+14.41% | +5.17%-15.32% | +1.37%
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 -9.66% | +18.46%+186.46% | +52.65%+18.46% | +16.77%+15.85% | +6.54%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.27% | 1.97%
Calls: 5.77% | 2.41%
Puts: 2.78% | 1.52%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +16.99% | -30.63%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +10.62% | -57.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($32.99M). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (82% higher). Extreme bearish P/C ratio of 1.91 - 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
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
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 553 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 137.958.00$7.980.6%100.9725
$36.00Dec 117.407.45$7.430.7%--0.8916
$42.00Nov 101.471.48$1.480.7%410.666
$42.00Dec 112.772.79$2.780.7%610.5972
$36.00Nov 96.906.95$6.930.7%30.987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 131.421.43$1.420.7%3.0K0.572.8K
$44.00Dec 42.472.49$2.480.8%750.56422
$48.00Dec 45.405.45$5.430.9%40.82103
$43.00Dec 112.152.17$2.160.9%1060.48167
$48.00Nov 115.105.15$5.131.0%2.4K1.002.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.070.08$0.0812.5%4.4K0.19263
$43.00Nov 50.210.22$0.224.5%5.0K0.4411
$42.50Nov 50.500.53$0.525.8%2.4K0.70146
$45.00Nov 60.060.07$0.0714.3%1.9K0.0921.5K
$44.50Nov 60.100.11$0.119.1%9.7K0.1411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.060.07$0.0714.3%11.7K0.13546
$42.50Nov 50.150.16$0.166.3%20.2K0.30635
$43.00Nov 50.350.36$0.362.8%18.8K0.563.1K
$43.50Nov 50.680.72$0.705.7%17.7K0.813.5K
$40.50Nov 60.080.09$0.0911.1%4650.093.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.808.05$7.933.2%601.002
$36.00Nov 56.857.00$6.932.2%561.0022
$37.00Nov 55.806.05$5.934.2%661.0014
$38.00Nov 54.805.05$4.935.1%671.00--
$39.00Nov 53.804.60$4.2019.0%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.403.75$3.589.8%391.001.2K
$47.00Nov 63.954.20$4.086.1%191.001.1K
$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. 623 active (total vol 529.5K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%9.7K0.1411.5K
$45.00Nov 130.350.36$0.362.8%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%5.3K0.2321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.150.16$0.166.3%20.2K0.30635
$43.00Nov 50.350.36$0.362.8%18.8K0.563.1K
$43.50Nov 50.680.72$0.705.7%17.7K0.813.5K
$42.50Nov 60.440.45$0.452.2%16.8K0.393.9K
$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. 8 strikes (avg 99.0%, max 119.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1186.8%39.6%119.1%2.4K174
$43.00Nov 5Dec 1880.6%38.9%107.0%5.8K11.4K
$43.50Nov 5Dec 1181.0%41.9%93.4%4.4K293
$41.50Nov 6Dec 1171.5%40.5%76.5%1347
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1186.8%39.6%119.1%20.3K818
$43.00Nov 5Dec 1880.6%38.9%107.0%21.7K10.1K
$43.50Nov 5Dec 1181.0%41.9%93.4%17.8K3.5K
$41.50Nov 6Dec 1171.5%40.5%76.5%1.5K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 2.33, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.53$1.47$2.5379%0.58$42.53
$48.00$49.00Dec 18$0.16$0.84$0.1623%5.25$48.16
$46.00$47.00Dec 18$0.26$0.74$0.2634%2.85$46.26
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
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$0.21$0.29$0.2199%1.38$46.29
$47.50$47.00Nov 5$0.29$0.21$0.2999%0.72$47.21
$48.50$48.00Nov 11$0.30$0.20$0.30100%0.67$48.20
$43.00$42.00Nov 19$0.41$0.59$0.4150%1.44$42.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.28$0.28$2.7280%0.10$46.28
$43.00$43.50Nov 10$0.24$0.24$0.2651%0.92$43.24
$43.00$43.50Nov 11$0.24$0.24$0.2651%0.92$43.24
$43.00$43.50Nov 18$0.25$0.25$0.2550%1.00$43.25
$43.00$43.50Nov 9$0.23$0.23$0.2751%0.85$43.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.37$0.37$3.6379%0.10$39.63
$40.00$39.00Dec 18$0.26$0.26$0.7471%0.35$39.74
$42.00$41.00Dec 18$0.38$0.38$0.6259%0.61$41.62
$42.50$42.00Dec 11$0.22$0.22$0.2856%0.79$42.28
$40.00$39.00Dec 11$0.24$0.24$0.7672%0.32$39.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3186.8%64.1%
$43.00Nov 5Nov 6$0.3280.6%62.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.2986.8%64.1%
$43.00Nov 5Nov 6$0.3080.6%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.35% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.22$0.36$0.58$42.42$43.581.35%
$42.50Nov 5$0.52$0.16$0.68$41.82$43.181.59%
$43.50Nov 5$0.08$0.70$0.78$42.72$44.281.82%
$42.00Nov 5$0.94$0.07$1.01$40.99$43.012.36%
$44.00Nov 5$0.03$1.15$1.18$42.82$45.182.75%
$43.00Nov 6$0.54$0.66$1.20$41.80$44.202.80%
$43.50Nov 6$0.33$0.94$1.27$42.23$44.772.96%
$42.50Nov 6$0.83$0.45$1.28$41.22$43.782.99%
$42.00Nov 6$1.18$0.30$1.48$40.52$43.483.45%
$44.00Nov 6$0.19$1.30$1.49$42.51$45.493.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.23% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.03$0.07$0.10$41.90$44.10
$45.00$40.50Nov 6$0.07$0.09$0.16$40.34$45.16
$43.50$42.00Nov 5$0.08$0.07$0.15$41.85$43.65
$45.00$41.00Nov 6$0.07$0.13$0.20$40.80$45.20
$44.50$40.50Nov 6$0.11$0.09$0.20$40.30$44.70
$49.00$36.00Nov 19$0.09$0.13$0.22$35.78$49.22
$44.50$41.00Nov 6$0.11$0.13$0.24$40.76$44.74
$44.00$42.50Nov 5$0.03$0.16$0.19$42.31$44.19
$43.50$42.50Nov 5$0.08$0.16$0.24$42.26$43.74
$45.00$41.50Nov 6$0.07$0.20$0.27$41.23$45.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
40/4044/45Nov 20$0.27$0.2340%1.17$40.23$44.77
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4146/46Dec 11$0.31$0.1931%1.63$40.69$45.81
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
40/4046/46Dec 11$0.29$0.2135%1.38$40.21$45.79
40/4146/46Dec 11$0.29$0.2135%1.38$40.71$46.29
40/4144/45Nov 20$0.28$0.2236%1.27$40.72$44.78
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 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
$43.00$43.50$44.00Nov 5$0.09$0.4136%4.56
$42.00$42.50$43.00Nov 5$0.12$0.3843%3.17
$39.00$40.00$41.00Nov 12$0.06$0.9414%15.67
$41.00$42.00$43.00Dec 18$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.14$0.3650%2.57
$42.00$42.50$43.00Nov 5$0.11$0.3943%3.55
$41.00$42.00$43.00Nov 19$0.10$0.9021%9.00
$39.00$40.00$41.00Nov 17$0.06$0.9414%15.67
$39.00$40.00$41.00Nov 18$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 $-1.03, 222 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-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.25$0.25
$39.50$38.001:2Nov 12-$0.01$1.49
$46.00$44.501:2Nov 18-$1.08$0.42
$38.00$36.001:2Nov 12-$0.02$1.98
$39.00$38.001:2Nov 11-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.67%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.430.520.3%5.67%5.97%78011.4K
$44.00Dec 18$1.960.462.6%4.57%7.21%4.3K8.1K
$45.00Dec 18$1.560.405.0%3.64%8.61%4.3K19.6K
$46.00Dec 18$1.230.347.3%2.87%10.17%8228.5K
$43.00Dec 11$2.220.520.3%5.18%5.48%2135
$43.50Dec 11$1.970.491.5%4.60%6.06%2730
$44.00Dec 11$1.740.452.6%4.06%6.69%61439
$44.50Dec 11$1.540.413.8%3.59%7.39%7468
$45.00Dec 11$1.350.385.0%3.15%8.12%81384
$47.00Dec 18$0.960.289.6%2.24%11.87%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 190,890
Total Puts 364,221
Put/Call Ratio 1.91
Net Difference -173,331

Prior's Put/Call Breakdown

Total Calls 353,337
Total Puts 174,318
Put/Call Ratio 0.49
Net Difference 179,019

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