Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.90 -5.37%
(11/5 12:45) ◀
|
Thursday, November 5, 2026 (12:50pm)
January 2026
|
▶ (11/5 12:55)
◀ 11/5 12:50 ▶

Option Volume

Detail
ℹ
Current (11/05 12:50pm) 578,311
Calls: 195,628 (34%)
Puts: 382,683 (66%)
Prior (11/04) 529,836
Calls: 354,463 (67%)
Puts: 175,373 (33%)
Current vs Prior +9.15%
Calls: -44.81% (Calls)
Puts: +118.21% (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 +20.44%
Calls: -30.83%
Puts: +93.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:50pm) $45.96M
Calls: $12.16M (26%)
Puts: $33.80M (74%)
Prior (11/04) $25.94M
Calls: $18.48M (71%)
Puts: $7.46M (29%)
Current vs Prior +77.18%
Calls: -34.18%
Puts: +352.95%
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 +87.34%
Calls: -8.92%
Puts: +202.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:50pm) 1.96
Prior (11/04) 0.49
Current vs Prior +295.38%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +169.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:50pm) 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 2.03% | 3.50%3.50% | 4.52%3.50% | 5.99%6.48% | 12.49%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -10.75% | +19.17%+188.18% | +54.13%+19.17% | +18.07%+17.03% | +7.06%
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 -20.59% | +5.68%+96.94% | +34.86%+15.10% | +6.34%-14.46% | +1.87%
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 -10.75% | +19.17%+188.18% | +54.13%+19.17% | +18.07%+17.03% | +7.06%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 2.15%
Calls: 3.70% | 1.16%
Puts: 3.03% | 3.13%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -7.67% | -24.30%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -12.69% | -53.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($33.80M). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (87% higher). Extreme bearish P/C ratio of 1.96 - 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
12:50BEARISHBEARISHBEARISH
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 568 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 181.992.00$2.000.5%4.3K0.468.1K
$44.00Dec 111.771.78$1.780.6%690.45439
$35.00Dec 48.258.30$8.280.6%--0.9380
$35.00Nov 278.158.20$8.180.6%--0.94165
$35.00Nov 168.008.05$8.030.6%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 201.481.49$1.490.7%7.4K0.4919.2K
$44.50Dec 112.962.98$2.970.7%320.5898
$50.00Nov 207.107.15$7.130.7%570.931.2K
$44.00Dec 112.672.69$2.680.7%650.5585
$44.00Dec 42.462.48$2.470.8%750.56422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.070.08$0.0812.5%4.5K0.20263
$43.00Nov 50.220.23$0.234.3%5.0K0.4511
$45.00Nov 60.060.07$0.0714.3%1.9K0.0921.5K
$42.50Nov 50.530.55$0.543.7%3.1K0.70146
$44.50Nov 60.110.12$0.128.3%9.8K0.1511.5K
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 50.320.33$0.333.0%19.8K0.553.1K
$43.50Nov 50.660.68$0.673.0%17.7K0.813.5K
$40.50Nov 60.090.10$0.1010.0%4790.103.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 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%560.9922
$37.00Nov 55.806.00$5.903.4%660.9914
$38.00Nov 54.755.05$4.906.1%670.99--
$39.00Nov 53.804.60$4.2019.0%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 51.591.62$1.611.9%5.2K1.002.1K
$45.00Nov 52.022.21$2.129.0%2.6K1.002.6K
$45.50Nov 52.082.84$2.4630.9%7401.002.1K
$46.00Nov 52.983.35$3.1711.7%1461.00310
$46.50Nov 52.703.85$3.2835.1%11.0074

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 552.4K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.110.12$0.128.3%9.8K0.1511.5K
$45.00Nov 130.370.38$0.382.6%8.3K0.242.0K
$44.50Nov 200.810.83$0.822.4%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 60.430.44$0.442.3%22.4K0.393.9K
$42.50Nov 50.140.15$0.156.7%20.5K0.30635
$43.00Nov 50.320.33$0.333.0%19.8K0.553.1K
$43.50Nov 50.660.68$0.673.0%17.7K0.813.5K
$42.00Nov 60.290.30$0.303.3%13.5K0.288.8K

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 102.2%, max 128.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1190.9%39.7%128.8%3.2K174
$43.00Nov 5Dec 1881.4%39.0%108.8%5.8K11.4K
$43.50Nov 5Dec 1181.3%41.9%93.8%4.5K293
$41.50Nov 6Dec 1172.3%40.7%77.6%1347
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1190.9%39.7%128.8%20.5K818
$43.00Nov 5Dec 1881.4%39.0%108.8%22.7K10.1K
$43.50Nov 5Dec 1181.3%41.9%93.8%17.8K3.5K
$41.50Nov 6Dec 1172.3%40.7%77.6%1.6K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 3.55, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.56$1.44$2.5679%0.56$42.56
$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
$43.00$44.00Dec 18$0.46$0.54$0.4652%1.17$43.46
$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$0.11100%3.55$46.39
$49.00$48.50Nov 5$0.22$0.28$0.22100%1.27$48.78
$42.50$42.00Nov 12$0.17$0.33$0.1743%1.94$42.33
$43.00$42.50Nov 6$0.20$0.30$0.2052%1.50$42.80
$43.00$42.50Nov 11$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. 148 found (best R:R 0.10, avg 0.47)

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 13$0.25$0.25$0.2550%1.00$43.25
$43.50$44.00Nov 20$0.23$0.23$0.2754%0.85$43.73
$43.00$43.50Nov 6$0.22$0.22$0.2852%0.79$43.22
$43.50$44.00Nov 11$0.20$0.20$0.3058%0.67$43.70
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$0.38$0.38$0.6259%0.61$41.62
$42.00$41.50Dec 11$0.20$0.20$0.3059%0.67$41.80
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$38.00$37.00Dec 11$0.15$0.15$0.8582%0.18$37.85

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$0.3381.4%62.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3181.4%62.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.31% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.23$0.33$0.56$42.44$43.561.31%
$42.50Nov 5$0.54$0.15$0.69$41.81$43.191.61%
$43.50Nov 5$0.08$0.67$0.75$42.75$44.251.75%
$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$0.64$1.20$41.80$44.202.80%
$43.50Nov 6$0.34$0.92$1.26$42.24$44.762.94%
$42.50Nov 6$0.86$0.44$1.30$41.20$43.803.03%
$44.00Nov 6$0.20$1.27$1.47$42.53$45.473.43%
$42.00Nov 6$1.21$0.30$1.51$40.49$43.513.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.23% of stock, avg 3.92%)

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. 107 found (best R:R 1.78, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.32$0.1831%1.78$40.68$45.82
40/4046/46Dec 11$0.30$0.2035%1.50$40.20$45.80
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
41/4244/45Nov 17$0.29$0.2135%1.38$41.21$44.79
41/4244/45Nov 20$0.31$0.1931%1.63$41.19$44.81
41/4246/46Nov 20$0.26$0.2441%1.08$41.24$45.76
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 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$42.00Dec 4$0.06$0.9414%15.67
$42.00$42.50$43.00Nov 6$0.05$0.4523%9.00
$43.00$43.50$44.00Nov 5$0.10$0.4037%4.00
$46.00$47.00$48.00Nov 30$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.10$0.4041%4.00
$39.00$40.00$41.00Nov 18$0.06$0.9414%15.67
$40.00$41.00$42.00Nov 19$0.08$0.9217%11.50
$40.00$41.00$42.00Nov 27$0.07$0.9315%13.29
$41.00$42.00$43.00Nov 30$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 229 found (best net $-1.08, 223 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.08$1.92
$36.00$39.001:2Nov 11-$1.16$1.84
$39.00$41.001:2Nov 11-$0.61$1.39
$40.00$42.001:2Nov 16-$0.31$1.69
$35.00$38.001:2Nov 16-$2.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.21$0.29
$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-$1.10$0.40
$40.00$39.001:2Nov 11-$0.07$0.93

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$1.990.462.6%4.64%7.20%4.3K8.1K
$45.00Dec 18$1.580.404.9%3.68%8.58%4.3K19.6K
$46.00Dec 18$1.240.347.2%2.89%10.12%9748.5K
$43.00Dec 11$2.240.520.2%5.22%5.45%2135
$43.50Dec 11$1.990.491.4%4.64%6.04%2730
$44.00Dec 11$1.770.452.6%4.13%6.69%69439
$44.50Dec 11$1.560.423.7%3.64%7.37%7468
$45.00Dec 11$1.370.384.9%3.19%8.09%81384
$47.00Dec 18$0.970.289.6%2.26%11.82%58313.9K

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 195,628
Total Puts 382,683
Put/Call Ratio 1.96
Net Difference -187,055

Prior's Put/Call Breakdown

Total Calls 354,463
Total Puts 175,373
Put/Call Ratio 0.49
Net Difference 179,090

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