Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.88 -5.40%
(11/5 12:50) ◀
|
Thursday, November 5, 2026 (12:55pm)
January 2026
|
▶ (11/5 13:00)
◀ 11/5 12:55 ▶

Option Volume

Detail
ℹ
Current (11/05 12:55pm) 581,027
Calls: 197,203 (34%)
Puts: 383,824 (66%)
Prior (11/04) 534,863
Calls: 355,295 (66%)
Puts: 179,568 (34%)
Current vs Prior +8.63%
Calls: -44.50% (Calls)
Puts: +113.75% (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 +21.00%
Calls: -30.27%
Puts: +94.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 12:55pm) $46.56M
Calls: $12.24M (26%)
Puts: $34.31M (74%)
Prior (11/04) $26.05M
Calls: $18.38M (71%)
Puts: $7.67M (29%)
Current vs Prior +78.69%
Calls: -33.39%
Puts: +347.12%
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 +89.76%
Calls: -8.34%
Puts: +206.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:55pm) 1.95
Prior (11/04) 0.51
Current vs Prior +285.10%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +168.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 12:55pm) 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 2.01% | 3.50%3.50% | 4.52%3.50% | 5.97%6.48% | 12.50%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -11.73% | +19.23%+188.31% | +54.20%+19.23% | +17.66%+17.08% | +7.11%
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 -21.47% | +5.73%+97.03% | +34.92%+15.15% | +5.97%-14.42% | +1.91%
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 -11.73% | +19.23%+188.31% | +54.20%+19.23% | +17.66%+17.08% | +7.11%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.40% | 1.95%
Calls: 3.85% | 2.38%
Puts: 2.94% | 1.52%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -6.85% | -31.34%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -11.92% | -57.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($34.31M). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (90% higher). Extreme bearish P/C ratio of 1.95 - 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
12:55BEARISHBEARISHBEARISH
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 569 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.158.20$8.180.6%--0.945.1K
$35.00Nov 208.058.10$8.070.6%100.95996
$35.00Nov 137.958.00$7.980.6%100.9725
$42.00Nov 111.561.57$1.570.6%2010.6510
$40.00Nov 62.962.98$2.970.7%250.9281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 112.983.00$2.990.7%320.5898
$43.50Nov 111.301.31$1.310.8%5350.5854
$44.00Dec 42.482.50$2.490.8%750.56422
$49.00Nov 206.156.20$6.180.8%200.921.2K
$43.50Nov 101.231.24$1.230.8%2490.5961

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.060.07$0.0714.3%4.5K0.18263
$43.00Nov 50.210.22$0.224.5%5.2K0.4311
$42.50Nov 50.510.53$0.523.8%3.1K0.70146
$45.00Nov 60.060.07$0.0714.3%1.9K0.0921.5K
$44.50Nov 60.100.11$0.119.1%9.8K0.1411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.060.07$0.0714.3%12.1K0.15546
$42.50Nov 50.140.15$0.156.7%20.5K0.30635
$43.00Nov 50.330.34$0.342.9%19.8K0.573.1K
$43.50Nov 50.680.70$0.692.9%17.7K0.823.5K
$41.00Nov 60.130.14$0.147.1%3.0K0.149.1K

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%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. 632 active (total vol 555.0K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%9.8K0.1411.5K
$45.00Nov 130.360.37$0.372.7%8.3K0.242.0K
$44.50Nov 200.810.82$0.821.2%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 60.440.45$0.452.2%22.4K0.393.9K
$42.50Nov 50.140.15$0.156.7%20.5K0.30635
$43.00Nov 50.330.34$0.342.9%19.8K0.573.1K
$43.50Nov 50.680.70$0.692.9%17.7K0.823.5K
$42.00Nov 60.300.31$0.313.2%13.5K0.298.8K

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 126.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.7%39.7%126.1%3.2K174
$43.00Nov 5Dec 1881.4%39.1%108.3%6.0K11.4K
$43.50Nov 5Dec 1180.2%42.2%89.9%4.5K293
$41.50Nov 6Dec 1173.5%40.6%81.0%1447
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.7%39.7%126.1%20.6K818
$43.00Nov 5Dec 1881.4%39.1%108.3%22.7K10.1K
$43.50Nov 5Dec 1180.2%42.2%89.9%17.8K3.5K
$41.50Nov 6Dec 1173.5%40.6%81.0%1.6K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 3.55, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.51$1.49$2.5179%0.59$42.51
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$46.00$47.00Dec 18$0.27$0.73$0.2734%2.70$46.27
$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
$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
$43.00$42.50Nov 12$0.21$0.29$0.2150%1.38$42.79
$43.00$42.00Nov 19$0.41$0.59$0.4150%1.44$42.59
$42.50$42.00Nov 11$0.17$0.33$0.1743%1.94$42.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 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 5$0.15$0.15$0.3557%0.43$43.15
$43.00$43.50Nov 13$0.25$0.25$0.2550%1.00$43.25
$43.50$44.00Nov 11$0.20$0.20$0.3058%0.67$43.70
$44.00$45.00Nov 19$0.34$0.34$0.6661%0.52$44.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.38$0.38$3.6279%0.10$39.62
$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$39.00Nov 30$0.21$0.21$0.7975%0.27$39.79
$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 $0.32, cheapest $0.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3289.7%65.7%
$43.00Nov 5Nov 6$0.3381.4%63.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3089.7%65.7%
$43.00Nov 5Nov 6$0.3281.4%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.31% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.22$0.34$0.56$42.44$43.561.31%
$42.50Nov 5$0.52$0.15$0.67$41.83$43.171.56%
$43.50Nov 5$0.07$0.69$0.76$42.74$44.261.77%
$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$0.55$0.66$1.21$41.79$44.212.82%
$43.50Nov 6$0.34$0.94$1.28$42.22$44.782.99%
$42.50Nov 6$0.84$0.45$1.29$41.21$43.793.01%
$42.00Nov 6$1.19$0.31$1.50$40.50$43.503.50%
$44.00Nov 6$0.20$1.30$1.50$42.50$45.503.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.23% of stock, avg 3.90%)

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$0.07$0.07$0.14$41.86$43.64
$45.00$40.50Nov 6$0.07$0.10$0.17$40.33$45.17
$49.00$36.00Nov 19$0.09$0.13$0.22$35.78$49.22
$44.50$40.50Nov 6$0.11$0.10$0.21$40.29$44.71
$45.00$41.00Nov 6$0.07$0.14$0.21$40.79$45.21
$44.00$42.50Nov 5$0.03$0.15$0.18$42.32$44.18
$43.50$42.50Nov 5$0.07$0.15$0.22$42.28$43.72
$44.50$41.00Nov 6$0.11$0.14$0.25$40.75$44.75
$45.00$41.50Nov 6$0.07$0.21$0.28$41.22$45.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.78, avg credit $0.32)

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$0.2034%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$0.2237%1.27$40.72$46.78
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
40/4144/45Nov 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
40/4144/45Nov 16$0.25$0.2541%1.00$40.75$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 7.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.25$1.7529%7.00
$42.50$43.00$43.50Nov 5$0.15$0.3552%2.33
$42.00$42.50$43.00Nov 5$0.12$0.3842%3.17
$46.00$47.00$48.00Nov 30$0.05$0.9512%19.00
$44.00$45.00$46.00Nov 18$0.10$0.9020%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.11$0.3942%3.55
$39.00$40.00$41.00Nov 17$0.06$0.9414%15.67
$39.00$40.00$41.00Dec 4$0.05$0.9512%19.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-1.03, 224 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.03$1.97
$36.00$39.001:2Nov 11-$1.19$1.81
$39.00$41.001:2Nov 11-$0.57$1.43
$40.00$42.001:2Nov 16-$0.29$1.71
$35.00$38.001:2Nov 16-$2.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.23$0.27
$39.50$38.001:2Nov 12-$0.02$1.48
$38.00$36.001:2Nov 12-$0.01$1.99
$40.00$39.001:2Nov 11-$0.06$0.94
$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. 163 found (best yield 5.69%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.440.520.3%5.69%5.97%78011.4K
$44.00Dec 18$1.970.462.6%4.59%7.21%4.9K8.1K
$45.00Dec 18$1.570.404.9%3.66%8.61%4.3K19.6K
$46.00Dec 18$1.240.347.3%2.89%10.17%9748.5K
$43.00Dec 11$2.230.520.3%5.20%5.48%2135
$43.50Dec 11$1.990.481.4%4.64%6.09%2730
$44.00Dec 11$1.760.452.6%4.10%6.72%69439
$44.50Dec 11$1.550.413.8%3.61%7.39%7468
$45.00Dec 11$1.360.384.9%3.17%8.12%81384
$47.00Dec 18$0.970.289.6%2.26%11.87%69313.9K

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 197,203
Total Puts 383,824
Put/Call Ratio 1.95
Net Difference -186,621

Prior's Put/Call Breakdown

Total Calls 355,295
Total Puts 179,568
Put/Call Ratio 0.51
Net Difference 175,727

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