Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.76 -5.68%
(11/5 13:00) ◀
|
Thursday, November 5, 2026 (1:05pm)
January 2026
|
▶ (11/5 13:10)
◀ 11/5 13:05 ▶

Option Volume

Detail
ℹ
Current (11/05 1:05pm) 595,841
Calls: 201,361 (34%)
Puts: 394,480 (66%)
Prior (11/04) 545,387
Calls: 360,332 (66%)
Puts: 185,055 (34%)
Current vs Prior +9.25%
Calls: -44.12% (Calls)
Puts: +113.17% (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 +24.09%
Calls: -28.80%
Puts: +99.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:05pm) $49.37M
Calls: $12.10M (24%)
Puts: $37.28M (76%)
Prior (11/04) $28.07M
Calls: $20.63M (73%)
Puts: $7.44M (27%)
Current vs Prior +75.89%
Calls: -41.37%
Puts: +401.01%
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 +101.24%
Calls: -9.43%
Puts: +233.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:05pm) 1.96
Prior (11/04) 0.51
Current vs Prior +281.46%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +170.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:05pm) 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% | 3.51%3.51% | 4.56%3.51% | 6.03%6.52% | 12.56%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -11.49% | +19.56%+189.13% | +55.43%+19.56% | +18.92%+17.84% | +7.61%
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 -21.25% | +6.02%+97.59% | +35.99%+15.47% | +7.10%-13.87% | +2.39%
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 -11.49% | +19.56%+189.13% | +55.43%+19.56% | +18.92%+17.84% | +7.61%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 1.99%
Calls: 4.55% | 2.60%
Puts: 2.38% | 1.37%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -5.21% | -29.93%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -10.36% | -56.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($37.28M) vs calls ($12.10M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (101% 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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 560 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 137.857.90$7.880.6%100.9625
$36.00Nov 307.107.15$7.130.7%10.911.2K
$42.00Dec 112.732.75$2.740.7%610.5872
$36.00Nov 96.806.85$6.820.7%30.977
$36.00Nov 106.806.85$6.820.7%20.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 307.307.35$7.320.7%40.901.1K
$50.00Nov 207.257.30$7.280.7%570.931.2K
$49.50Nov 206.756.80$6.780.7%50.9337
$42.50Nov 201.331.34$1.340.7%3.4K0.452.5K
$44.00Nov 302.412.43$2.420.8%3280.583.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.050.06$0.0616.7%4.8K0.15263
$43.00Nov 50.160.18$0.1711.8%5.4K0.3711
$42.50Nov 50.430.45$0.444.5%3.4K0.65146
$45.00Nov 60.050.06$0.0616.7%2.0K0.0821.5K
$44.50Nov 60.090.10$0.1010.0%9.9K0.1311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.080.09$0.0911.1%12.6K0.18546
$42.50Nov 50.180.19$0.195.3%20.9K0.36635
$43.00Nov 50.410.42$0.422.4%20.0K0.633.1K
$43.50Nov 50.780.81$0.803.8%17.7K0.853.5K
$40.50Nov 60.100.11$0.119.1%4820.113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.708.00$7.853.8%600.992
$36.00Nov 56.657.00$6.835.1%560.9922
$37.00Nov 55.705.95$5.834.3%680.9914
$38.00Nov 54.704.90$4.804.2%690.99--
$39.00Nov 53.703.90$3.805.3%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 51.731.77$1.752.3%5.2K1.002.1K
$45.00Nov 52.022.29$2.1612.5%2.6K1.002.6K
$45.50Nov 52.462.83$2.6514.0%7471.002.1K
$46.00Nov 52.983.35$3.1711.7%1481.00310
$46.50Nov 52.703.85$3.2835.1%11.0074

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 568.7K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.10$0.1010.0%9.9K0.1311.5K
$45.00Nov 130.340.35$0.352.9%8.3K0.222.0K
$44.50Nov 200.770.79$0.782.6%7.4K0.342.2K
$44.50Nov 50.000.01$0.01100.0%5.7K0.021.5K
$43.00Nov 50.160.18$0.1711.8%5.4K0.3711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.490.51$0.504.0%22.5K0.423.9K
$42.50Nov 50.180.19$0.195.3%20.9K0.36635
$43.00Nov 50.410.42$0.422.4%20.0K0.633.1K
$43.50Nov 50.780.81$0.803.8%17.7K0.853.5K
$42.00Nov 60.330.35$0.345.9%13.5K0.318.8K

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 114.4%, max 163.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18106.2%40.3%163.7%3.5K3.5K
$42.50Nov 5Dec 1193.6%40.1%133.4%3.5K174
$43.50Nov 5Dec 1185.7%42.4%102.1%4.8K293
$43.00Nov 5Dec 1884.0%42.8%96.3%6.2K11.4K
$41.50Nov 6Dec 1172.4%41.2%75.8%1447
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18106.2%40.3%163.7%16.0K20.0K
$42.50Nov 5Dec 1193.6%40.1%133.4%21.0K818
$43.50Nov 5Dec 1185.7%42.4%102.1%17.8K3.5K
$43.00Nov 5Dec 1884.0%42.8%96.3%23.0K10.1K
$41.50Nov 6Dec 1172.9%41.2%77.0%1.6K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 3.55, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.45$1.55$2.4578%0.63$42.45
$49.00$50.00Dec 18$0.12$0.88$0.1219%7.33$49.12
$45.00$46.00Dec 18$0.32$0.68$0.3239%2.12$45.32
$47.00$48.00Dec 18$0.21$0.79$0.2128%3.76$47.21
$50.00$51.00Dec 18$0.10$0.90$0.1015%9.00$50.10
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
$48.50$48.00Nov 11$0.32$0.18$0.32100%0.56$48.18
$48.50$48.00Nov 12$0.32$0.18$0.32100%0.56$48.18
$42.50$42.00Nov 13$0.18$0.32$0.1845%1.78$42.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.11, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.27$0.27$2.7381%0.10$46.27
$43.50$44.00Nov 12$0.20$0.20$0.3060%0.67$43.70
$44.00$45.00Nov 19$0.33$0.33$0.6762%0.49$44.33
$43.00$43.50Nov 6$0.20$0.20$0.3056%0.67$43.20
$43.50$44.00Nov 11$0.19$0.19$0.3160%0.61$43.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.40$0.40$3.6078%0.11$39.60
$42.00$41.00Dec 18$0.39$0.39$0.6158%0.64$41.61
$39.00$38.00Dec 11$0.20$0.20$0.8077%0.25$38.80
$41.00$40.00Dec 18$0.32$0.32$0.6865%0.47$40.68
$42.00$41.00Dec 4$0.37$0.37$0.6359%0.59$41.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3393.6%65.9%
$43.00Nov 5Nov 6$0.3384.0%63.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.3193.6%66.0%
$43.00Nov 5Nov 6$0.3184.0%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.38% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.17$0.42$0.59$42.41$43.591.38%
$42.50Nov 5$0.44$0.19$0.63$41.87$43.131.47%
$43.50Nov 5$0.06$0.80$0.86$42.64$44.362.01%
$42.00Nov 5$0.84$0.09$0.93$41.07$42.932.17%
$43.00Nov 6$0.50$0.73$1.23$41.77$44.232.88%
$42.50Nov 6$0.77$0.50$1.27$41.23$43.772.97%
$44.00Nov 5$0.03$1.26$1.29$42.71$45.293.02%
$43.50Nov 6$0.30$1.02$1.32$42.18$44.823.09%
$42.00Nov 6$1.11$0.34$1.45$40.55$43.453.39%
$44.00Nov 6$0.18$1.40$1.58$42.42$45.583.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.14% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$41.00Nov 5$0.03$0.03$0.06$40.94$44.06
$43.50$41.00Nov 5$0.06$0.03$0.09$40.91$43.59
$44.00$42.00Nov 5$0.03$0.09$0.12$41.88$44.12
$43.50$42.00Nov 5$0.06$0.09$0.15$41.85$43.65
$45.00$40.50Nov 6$0.06$0.11$0.17$40.33$45.17
$44.50$40.50Nov 6$0.10$0.11$0.21$40.29$44.71
$49.00$36.00Nov 19$0.09$0.14$0.23$35.77$49.23
$45.00$41.00Nov 6$0.06$0.16$0.22$40.78$45.22
$44.50$41.00Nov 6$0.10$0.16$0.26$40.74$44.76
$43.00$41.00Nov 5$0.17$0.03$0.20$40.80$43.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/47Dec 11$0.27$0.2340%1.17$40.23$46.77
40/4046/46Dec 11$0.30$0.2034%1.50$40.20$45.80
40/4044/45Nov 20$0.27$0.2340%1.17$40.23$44.77
40/4045/46Nov 16$0.21$0.2951%0.72$40.29$45.21
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
40/4146/47Dec 11$0.28$0.2237%1.27$40.72$46.78
40/4046/46Nov 20$0.22$0.2849%0.79$40.28$45.72
40/4146/46Dec 11$0.31$0.1931%1.63$40.69$45.81
40/4045/46Nov 20$0.24$0.2645%0.92$40.26$45.24
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. 114 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.28$1.7229%6.14
$40.00$41.00$42.00Nov 27$0.07$0.9316%13.29
$40.00$41.00$42.00Nov 5$0.07$0.9315%13.29
$42.00$42.50$43.00Nov 5$0.13$0.3745%2.85
$43.00$43.50$44.00Nov 5$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 5$0.05$0.9515%19.00
$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
$42.50$43.00$43.50Nov 6$0.06$0.4426%7.33
$42.00$42.50$43.00Nov 5$0.13$0.3745%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 232 found (best net $-0.94, 225 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$0.94$2.06
$36.00$39.001:2Nov 11-$1.05$1.95
$39.00$41.001:2Nov 11-$0.53$1.47
$40.00$42.001:2Nov 16-$0.25$1.75
$35.00$38.001:2Nov 16-$2.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.34$0.16
$39.50$38.001:2Nov 12-$0.02$1.48
$38.00$36.001:2Nov 12-$0.02$1.98
$40.00$39.001:2Nov 10-$0.05$0.95
$40.00$39.001:2Nov 11-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.61%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.400.520.6%5.61%6.17%79911.4K
$44.00Dec 18$1.930.452.9%4.51%7.41%4.9K8.1K
$45.00Dec 18$1.540.395.2%3.60%8.84%4.3K19.6K
$43.00Dec 11$2.180.510.6%5.10%5.66%2135
$43.50Dec 11$1.940.481.7%4.54%6.27%2730
$46.00Dec 18$1.210.337.6%2.83%10.41%9798.5K
$44.00Dec 11$1.720.442.9%4.02%6.92%69439
$44.50Dec 11$1.520.414.1%3.55%7.62%7468
$45.00Dec 11$1.330.385.2%3.11%8.35%81384
$47.00Dec 18$0.950.289.9%2.22%12.14%69813.9K

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 201,361
Total Puts 394,480
Put/Call Ratio 1.96
Net Difference -193,119

Prior's Put/Call Breakdown

Total Calls 360,332
Total Puts 185,055
Put/Call Ratio 0.51
Net Difference 175,277

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