Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.05 -5.04%
(11/5 13:40) ◀
|
Thursday, November 5, 2026 (1:45pm)
January 2026
|
▶ (11/5 13:50)
◀ 11/5 13:45 ▶

Option Volume

Detail
ℹ
Current (11/05 1:45pm) 654,302
Calls: 227,288 (35%)
Puts: 427,014 (65%)
Prior (11/04) 561,143
Calls: 368,983 (66%)
Puts: 192,160 (34%)
Current vs Prior +16.60%
Calls: -38.40% (Calls)
Puts: +122.22% (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 +36.26%
Calls: -19.63%
Puts: +116.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:45pm) $50.71M
Calls: $15.15M (30%)
Puts: $35.56M (70%)
Prior (11/04) $27.76M
Calls: $19.37M (70%)
Puts: $8.40M (30%)
Current vs Prior +82.67%
Calls: -21.75%
Puts: +323.46%
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 +106.70%
Calls: +13.46%
Puts: +218.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:45pm) 1.88
Prior (11/04) 0.52
Current vs Prior +260.75%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +159.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:45pm) 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 1.95% | 3.41%3.41% | 4.41%3.41% | 5.81%6.34% | 12.57%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -14.13% | +16.38%+181.43% | +50.43%+16.38% | +14.45%+14.53% | +7.68%
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 -23.60% | +3.20%+92.33% | +31.62%+12.40% | +3.08%-16.29% | +2.46%
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 -14.13% | +16.38%+181.43% | +50.43%+16.38% | +14.45%+14.53% | +7.68%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.18% | 1.38%
Calls: 6.90% | 1.56%
Puts: 5.45% | 1.20%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +69.32% | -51.41%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +60.10% | -70.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($35.56M). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (107% higher). Extreme bearish P/C ratio of 1.88 - 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
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
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 570 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 138.158.20$8.180.6%100.9625
$36.00Nov 207.257.30$7.280.7%--0.942.0K
$36.00Nov 137.157.20$7.180.7%100.9617
$36.00Nov 97.107.15$7.130.7%40.977
$36.00Nov 107.107.15$7.130.7%20.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Nov 276.506.55$6.530.8%--0.9015
$49.50Nov 206.456.50$6.480.8%50.9337
$43.50Dec 112.362.38$2.370.8%900.5065
$44.00Nov 272.152.17$2.160.9%4200.563.6K
$43.50Dec 42.142.16$2.150.9%1840.51386

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 257 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.100.11$0.119.1%7.1K0.26263
$43.00Nov 50.280.30$0.296.9%6.0K0.5411
$45.00Nov 60.060.07$0.0714.3%7.6K0.1021.5K
$44.50Nov 60.120.13$0.137.7%11.6K0.1711.5K
$42.50Nov 50.620.66$0.646.3%3.7K0.79146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.080.09$0.0911.1%24.2K0.21635
$43.00Nov 50.240.25$0.254.0%20.3K0.463.1K
$43.50Nov 50.540.57$0.555.5%17.8K0.743.5K
$41.00Nov 60.100.11$0.119.1%3.3K0.129.1K
$41.50Nov 60.150.16$0.166.3%2.0K0.1712.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.908.15$8.033.1%601.002
$36.00Nov 56.907.15$7.033.6%561.0022
$37.00Nov 55.906.15$6.034.1%691.0014
$38.00Nov 54.905.15$5.035.0%691.00--
$39.00Nov 53.704.15$3.9311.5%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.353.70$3.539.9%391.001.2K
$47.00Nov 63.854.25$4.059.9%201.001.1K
$47.50Nov 64.354.70$4.537.7%--1.00667
$48.00Nov 64.705.35$5.0312.9%31.00563
$48.50Nov 65.205.80$5.5010.9%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 625.4K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.120.13$0.137.7%11.6K0.1711.5K
$45.00Nov 130.380.40$0.395.1%8.4K0.252.0K
$45.00Nov 60.060.07$0.0714.3%7.6K0.1021.5K
$44.50Nov 200.850.88$0.873.4%7.6K0.372.2K
$43.50Nov 50.100.11$0.119.1%7.1K0.26263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.080.09$0.0911.1%24.2K0.21635
$42.50Nov 60.370.38$0.382.6%22.6K0.353.9K
$43.00Nov 50.240.25$0.254.0%20.3K0.463.1K
$43.50Nov 50.540.57$0.555.5%17.8K0.743.5K
$42.00Nov 60.240.25$0.254.0%14.6K0.248.8K

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 114.2%, max 139.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1197.3%40.6%139.5%3.7K174
$43.00Nov 5Dec 1891.0%39.8%128.5%7.0K11.4K
$43.50Nov 5Dec 1192.6%42.8%116.3%7.1K293
$41.50Nov 6Dec 1171.9%41.7%72.3%1547
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1197.3%40.6%139.5%24.3K818
$43.00Nov 5Dec 1891.0%39.8%128.5%23.6K10.1K
$43.50Nov 5Dec 1192.6%42.8%116.3%17.9K3.5K
$41.50Nov 6Dec 1171.9%41.7%72.3%2.3K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 1.27, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.60$1.40$2.6080%0.54$42.60
$44.00$45.00Dec 18$0.40$0.60$0.4047%1.50$44.40
$49.00$50.00Dec 18$0.14$0.86$0.1420%6.14$49.14
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
$50.00$51.00Dec 18$0.11$0.89$0.1116%8.09$50.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Nov 5$0.22$0.28$0.2299%1.27$48.78
$46.50$46.00Nov 5$0.27$0.23$0.2799%0.85$46.23
$44.00$43.50Nov 6$0.32$0.18$0.3273%0.56$43.68
$44.00$43.00Nov 19$0.51$0.49$0.5159%0.96$43.49
$42.50$42.00Nov 17$0.17$0.33$0.1742%1.94$42.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.12, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.31$0.31$2.6979%0.12$46.31
$43.50$44.00Nov 11$0.22$0.22$0.2856%0.79$43.72
$44.00$44.50Nov 12$0.18$0.18$0.3263%0.56$44.18
$43.50$44.00Nov 10$0.21$0.21$0.2956%0.72$43.71
$45.00$46.00Nov 18$0.24$0.24$0.7670%0.32$45.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.35$0.35$3.6580%0.10$39.65
$43.00$42.50Nov 5$0.16$0.16$0.3454%0.47$42.84
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$42.00$41.00Dec 18$0.37$0.37$0.6360%0.59$41.63
$43.00$42.50Dec 11$0.23$0.23$0.2753%0.85$42.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3591.0%62.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3191.0%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.25% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.29$0.25$0.54$42.46$43.541.25%
$43.50Nov 5$0.11$0.55$0.66$42.84$44.161.53%
$42.50Nov 5$0.64$0.09$0.73$41.77$43.231.70%
$44.00Nov 5$0.04$0.98$1.02$42.98$45.022.37%
$42.00Nov 5$1.09$0.04$1.13$40.87$43.132.62%
$43.00Nov 6$0.64$0.56$1.20$41.80$44.202.79%
$43.50Nov 6$0.40$0.83$1.23$42.27$44.732.86%
$42.50Nov 6$0.95$0.38$1.33$41.17$43.833.09%
$44.00Nov 6$0.23$1.15$1.38$42.62$45.383.21%
$44.50Nov 5$0.02$1.46$1.48$43.02$45.983.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.19% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.04$0.04$0.08$41.92$44.08
$44.00$42.50Nov 5$0.04$0.09$0.13$42.37$44.13
$45.50$41.00Nov 6$0.05$0.11$0.16$40.84$45.66
$43.50$42.00Nov 5$0.11$0.04$0.15$41.85$43.65
$45.00$41.00Nov 6$0.07$0.11$0.18$40.82$45.18
$43.50$42.50Nov 5$0.11$0.09$0.20$42.30$43.70
$49.00$36.00Nov 19$0.09$0.13$0.22$35.78$49.22
$45.50$41.50Nov 6$0.05$0.16$0.21$41.29$45.71
$45.00$41.50Nov 6$0.07$0.16$0.23$41.27$45.23
$44.50$41.00Nov 6$0.13$0.11$0.24$40.76$44.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.29$0.2137%1.38$40.21$46.29
40/4046/47Dec 11$0.27$0.2340%1.17$40.23$46.77
40/4146/46Dec 11$0.30$0.2034%1.50$40.70$46.30
40/4146/46Nov 20$0.24$0.2645%0.92$40.76$45.74
41/4244/45Nov 17$0.29$0.2135%1.38$41.21$44.79
40/4047/48Dec 11$0.25$0.2543%1.00$40.25$47.25
40/4146/47Dec 11$0.28$0.2237%1.27$40.72$46.78
40/4145/46Nov 20$0.26$0.2440%1.08$40.74$45.26
40/4147/48Dec 11$0.26$0.2440%1.08$40.74$47.26
41/4244/45Nov 18$0.29$0.2134%1.38$41.21$44.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.24$1.7627%7.33
$43.00$43.50$44.00Nov 5$0.11$0.3944%3.55
$43.50$44.00$44.50Nov 5$0.05$0.4524%9.00
$42.00$42.50$43.00Nov 6$0.05$0.4523%9.00
$39.00$40.00$41.00Dec 4$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.14$0.3653%2.57
$43.00$43.50$44.00Nov 6$0.05$0.4526%9.00
$42.00$42.50$43.00Nov 6$0.05$0.4523%9.00
$46.00$47.00$48.00Nov 30$0.05$0.9512%19.00
$43.00$44.00$45.00Nov 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. 236 found (best net $-1.17, 227 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.17$1.83
$36.00$39.001:2Nov 11-$1.29$1.71
$40.00$42.001:2Nov 16-$0.36$1.64
$41.00$42.001:2Nov 5-$0.12$0.88
$42.00$42.501:2Nov 5-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.12$0.38
$46.00$44.501:2Nov 18-$1.01$0.49
$38.00$36.001:2Nov 12-$0.03$1.97
$42.00$41.001:2Nov 5$0.00$1.00
$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. 151 found (best yield 4.83%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.080.472.2%4.83%7.04%5.3K8.1K
$45.00Dec 18$1.670.414.5%3.88%8.41%4.6K19.6K
$46.00Dec 18$1.320.356.8%3.07%9.92%9898.5K
$43.50Dec 11$2.100.501.1%4.88%5.92%2730
$44.00Dec 11$1.870.472.2%4.34%6.55%97439
$44.50Dec 11$1.660.433.4%3.86%7.22%7468
$45.00Dec 11$1.460.404.5%3.39%7.92%81384
$47.00Dec 18$1.030.299.2%2.39%11.57%80813.9K
$45.50Dec 11$1.280.365.7%2.97%8.66%3991
$46.00Dec 11$1.120.336.8%2.60%9.45%163165

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 227,288
Total Puts 427,014
Put/Call Ratio 1.88
Net Difference -199,726

Prior's Put/Call Breakdown

Total Calls 368,983
Total Puts 192,160
Put/Call Ratio 0.52
Net Difference 176,823

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