Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.90 -5.36%
(11/5 12:40) ◀
|
Thursday, November 5, 2026 (12:45pm)
January 2026
|
▶ (11/5 12:50)
◀ 11/5 12:45 ▶

Option Volume

Detail
ℹ
Current (11/05 12:45pm) 569,412
Calls: 194,255 (34%)
Puts: 375,157 (66%)
Prior (11/04) 528,868
Calls: 353,920 (67%)
Puts: 174,948 (33%)
Current vs Prior +7.67%
Calls: -45.11% (Calls)
Puts: +114.44% (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 +18.58%
Calls: -31.31%
Puts: +90.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:45pm) $45.60M
Calls: $12.08M (26%)
Puts: $33.53M (74%)
Prior (11/04) $25.50M
Calls: $17.95M (70%)
Puts: $7.55M (30%)
Current vs Prior +78.81%
Calls: -32.73%
Puts: +343.92%
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 +85.87%
Calls: -9.58%
Puts: +199.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:45pm) 1.93
Prior (11/04) 0.49
Current vs Prior +290.69%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +166.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:45pm) 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 2.07% | 3.52%3.52% | 4.55%3.52% | 6.01%6.50% | 12.52%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -8.70% | +19.96%+190.10% | +54.93%+19.97% | +18.53%+17.45% | +7.26%
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 -18.77% | +6.38%+98.25% | +35.55%+15.86% | +6.75%-14.15% | +2.06%
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 -8.70% | +19.96%+190.10% | +54.93%+19.97% | +18.53%+17.45% | +7.26%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 2.71%
Calls: 5.45% | 2.33%
Puts: 2.94% | 3.08%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +15.07% | -4.58%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +8.81% | -41.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($33.53M). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (86% higher). Extreme bearish P/C ratio of 1.93 - 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
12:45BEARISHBEARISHBEARISH
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 547 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 207.107.15$7.130.7%--0.942.0K
$36.00Nov 137.007.05$7.030.7%100.9617
$36.00Nov 106.957.00$6.980.7%10.9713
$45.00Dec 111.381.39$1.380.7%810.38384
$37.00Nov 126.006.05$6.030.8%--0.9511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Dec 115.505.55$5.530.9%70.796
$43.00Dec 112.152.17$2.160.9%1060.48167
$48.00Nov 135.105.15$5.131.0%30.94432
$44.50Dec 112.962.99$2.981.0%320.5898
$43.00Dec 41.941.96$1.951.0%2600.48292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 252 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.070.08$0.0812.5%4.5K0.20263
$43.00Nov 50.230.24$0.244.2%5.0K0.4511
$45.00Nov 60.060.07$0.0714.3%1.9K0.0921.5K
$42.50Nov 50.530.56$0.555.5%3.0K0.70146
$44.50Nov 60.110.12$0.128.3%9.7K0.1511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.060.07$0.0714.3%12.0K0.14546
$42.50Nov 50.140.15$0.156.7%20.5K0.30635
$43.00Nov 50.330.34$0.342.9%19.3K0.553.1K
$43.50Nov 50.660.70$0.685.9%17.7K0.803.5K
$41.00Nov 60.130.14$0.147.1%2.9K0.149.1K

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 56.657.00$6.835.1%561.0022
$37.00Nov 55.806.00$5.903.4%661.0014
$38.00Nov 54.755.05$4.906.1%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 63.954.25$4.107.3%191.001.1K
$47.50Nov 64.204.85$4.5314.3%--1.00667
$48.00Nov 64.705.35$5.0312.9%31.00563
$48.50Nov 65.205.75$5.4810.0%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 625 active (total vol 543.6K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.110.12$0.128.3%9.7K0.1511.5K
$45.00Nov 130.370.38$0.382.6%8.3K0.242.0K
$44.50Nov 200.810.84$0.833.6%7.4K0.352.2K
$44.50Nov 50.000.01$0.01100.0%5.6K0.021.5K
$44.00Nov 60.190.20$0.205.0%5.3K0.2321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.140.15$0.156.7%20.5K0.30635
$43.00Nov 50.330.34$0.342.9%19.3K0.553.1K
$43.50Nov 50.660.70$0.685.9%17.7K0.803.5K
$42.50Nov 60.440.45$0.452.2%17.3K0.393.9K
$42.00Nov 60.290.30$0.303.3%13.4K0.288.8K

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 101.3%, max 125.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.5%39.8%125.1%3.0K174
$43.00Nov 5Dec 1882.7%39.1%111.8%5.8K11.4K
$43.50Nov 5Dec 1180.9%42.2%91.9%4.5K293
$41.50Nov 6Dec 1172.1%40.9%76.3%1347
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.5%39.8%125.1%20.5K818
$43.00Nov 5Dec 1882.7%39.1%111.8%22.2K10.1K
$43.50Nov 5Dec 1180.9%42.2%91.9%17.8K3.5K
$41.50Nov 6Dec 1172.1%40.9%76.3%1.5K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 3.55, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.55$1.45$2.5579%0.57$42.55
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$41.00$42.00Dec 18$0.60$0.40$0.6066%0.67$41.60
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
$48.00$49.00Dec 18$0.17$0.83$0.1723%4.88$48.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Nov 5$0.11$0.39$0.1199%3.55$46.39
$49.00$48.50Nov 5$0.22$0.28$0.2299%1.27$48.78
$44.00$43.00Nov 19$0.53$0.47$0.5360%0.89$43.47
$43.00$42.50Nov 6$0.20$0.30$0.2052%1.50$42.80
$43.00$42.50Nov 16$0.21$0.29$0.2150%1.38$42.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.10, avg 0.46)

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 5$0.16$0.16$0.3455%0.47$43.16
$44.00$45.00Nov 18$0.34$0.34$0.6661%0.52$44.34
$43.00$43.50Nov 12$0.25$0.25$0.2550%1.00$43.25
$43.00$43.50Nov 9$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
$41.00$40.00Dec 18$0.32$0.32$0.6865%0.47$40.68
$42.00$41.00Dec 18$0.38$0.38$0.6259%0.61$41.62
$42.00$41.00Dec 4$0.36$0.36$0.6460%0.56$41.64
$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. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3282.7%63.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3182.7%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.35% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.24$0.34$0.58$42.42$43.581.35%
$42.50Nov 5$0.55$0.15$0.70$41.80$43.201.63%
$43.50Nov 5$0.08$0.68$0.76$42.74$44.261.77%
$42.00Nov 5$0.97$0.07$1.04$40.96$43.042.42%
$44.00Nov 5$0.03$1.13$1.16$42.84$45.162.70%
$43.00Nov 6$0.56$0.65$1.21$41.79$44.212.82%
$43.50Nov 6$0.35$0.93$1.28$42.22$44.782.98%
$42.50Nov 6$0.86$0.45$1.31$41.19$43.813.05%
$44.00Nov 6$0.20$1.28$1.48$42.52$45.483.45%
$42.00Nov 6$1.22$0.30$1.52$40.48$43.523.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.23% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.03$0.07$0.10$41.90$44.10
$43.50$42.00Nov 5$0.08$0.07$0.15$41.85$43.65
$45.00$40.50Nov 6$0.07$0.10$0.17$40.33$45.17
$45.00$41.00Nov 6$0.07$0.14$0.21$40.79$45.21
$44.50$40.50Nov 6$0.12$0.10$0.22$40.28$44.72
$44.00$42.50Nov 5$0.03$0.15$0.18$42.32$44.18
$49.00$36.00Nov 19$0.10$0.13$0.23$35.77$49.23
$43.50$42.50Nov 5$0.08$0.15$0.23$42.27$43.73
$44.50$41.00Nov 6$0.12$0.14$0.26$40.74$44.76
$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. 125 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.30$0.2034%1.50$40.70$46.30
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
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
40/4046/46Nov 20$0.22$0.2849%0.79$40.28$45.72
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
40/4045/46Nov 20$0.24$0.2644%0.92$40.26$45.24
40/4046/46Dec 11$0.29$0.2134%1.38$40.21$45.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.26$1.7428%6.69
$40.00$41.00$42.00Nov 27$0.05$0.9515%19.00
$41.00$42.00$43.00Nov 30$0.07$0.9317%13.29
$42.00$42.50$43.00Nov 5$0.11$0.3941%3.55
$42.50$43.00$43.50Nov 5$0.15$0.3551%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 30$0.07$0.9316%13.29
$42.00$42.50$43.00Nov 5$0.11$0.3941%3.55
$42.50$43.00$43.50Nov 5$0.15$0.3551%2.33
$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. 222 found (best net $-1.05, 217 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.05$1.95
$36.00$39.001:2Nov 11-$1.20$1.80
$39.00$41.001:2Nov 11-$0.58$1.42
$40.00$42.001:2Nov 16-$0.31$1.69
$40.00$41.001:2Nov 5-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.23$0.27
$39.50$38.001:2Nov 12-$0.01$1.49
$46.00$44.501:2Nov 18-$1.10$0.40
$38.00$36.001:2Nov 12-$0.02$1.98
$40.00$39.001:2Nov 10-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.71%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.450.520.2%5.71%5.94%78011.4K
$44.00Dec 18$1.980.462.6%4.62%7.18%4.3K8.1K
$45.00Dec 18$1.580.404.9%3.68%8.58%4.3K19.6K
$43.50Dec 11$2.000.491.4%4.66%6.06%2730
$46.00Dec 18$1.240.347.2%2.89%10.12%9728.5K
$43.00Dec 11$2.240.520.2%5.22%5.45%2135
$44.00Dec 11$1.770.452.6%4.13%6.69%67439
$44.50Dec 11$1.560.423.7%3.64%7.37%7468
$45.00Dec 11$1.380.384.9%3.22%8.11%81384
$47.00Dec 18$0.970.289.6%2.26%11.82%58213.9K

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 194,255
Total Puts 375,157
Put/Call Ratio 1.93
Net Difference -180,902

Prior's Put/Call Breakdown

Total Calls 353,920
Total Puts 174,948
Put/Call Ratio 0.49
Net Difference 178,972

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