Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.99 -5.16%
(11/5 13:45) ◀
|
Thursday, November 5, 2026 (1:50pm)
January 2026
|
▶ (11/5 13:55)
◀ 11/5 13:50 ▶

Option Volume

Detail
ℹ
Current (11/05 1:50pm) 659,674
Calls: 229,749 (35%)
Puts: 429,925 (65%)
Prior (11/04) 563,667
Calls: 369,631 (66%)
Puts: 194,036 (34%)
Current vs Prior +17.03%
Calls: -37.84% (Calls)
Puts: +121.57% (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 +37.38%
Calls: -18.76%
Puts: +117.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 1:50pm) $51.77M
Calls: $15.02M (29%)
Puts: $36.74M (71%)
Prior (11/04) $27.99M
Calls: $19.61M (70%)
Puts: $8.37M (30%)
Current vs Prior +84.96%
Calls: -23.40%
Puts: +338.85%
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 +110.99%
Calls: +12.49%
Puts: +228.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:50pm) 1.87
Prior (11/04) 0.52
Current vs Prior +256.47%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +158.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 1:50pm) 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 2.05% | 3.49%3.49% | 4.54%3.49% | 5.91%6.44% | 12.63%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -9.91% | +18.92%+187.58% | +54.60%+18.92% | +16.45%+16.37% | +8.23%
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 -19.85% | +5.46%+96.53% | +35.27%+14.86% | +4.88%-14.95% | +2.98%
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 -9.91% | +18.92%+187.58% | +54.60%+18.92% | +16.45%+16.37% | +8.23%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 1.40%
Calls: 6.67% | 1.10%
Puts: 3.57% | 1.69%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +40.27% | -50.70%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +32.64% | -69.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($36.74M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (111% higher). Extreme bearish P/C ratio of 1.87 - 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
13:50BEARISHBEARISHBEARISH
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 573 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 48.358.40$8.380.6%--0.9280
$35.00Nov 278.258.30$8.280.6%--0.94165
$35.00Nov 138.108.15$8.130.6%100.9625
$35.00Nov 168.108.15$8.130.6%10.96--
$42.50Nov 161.551.56$1.560.6%400.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 278.508.55$8.530.6%480.937
$50.00Nov 207.007.05$7.030.7%770.941.2K
$44.50Dec 42.722.74$2.730.7%700.59331
$44.00Dec 112.652.67$2.660.8%650.5485
$44.00Dec 42.432.45$2.440.8%750.55422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 263 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.090.10$0.1010.0%7.1K0.22263
$43.00Nov 50.260.27$0.273.7%6.2K0.4911
$45.00Nov 60.060.07$0.0714.3%7.6K0.1021.5K
$44.50Nov 60.110.12$0.128.3%12.2K0.1611.5K
$42.50Nov 50.580.62$0.606.7%3.7K0.74146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.100.11$0.119.1%24.2K0.26635
$43.00Nov 50.270.28$0.283.6%20.3K0.513.1K
$43.50Nov 50.580.61$0.605.0%17.8K0.783.5K
$41.50Nov 60.160.17$0.175.9%2.0K0.1812.8K
$41.00Nov 60.110.12$0.128.3%3.3K0.129.1K

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 64.404.70$4.556.6%--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. 656 active (total vol 630.4K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.110.12$0.128.3%12.2K0.1611.5K
$45.00Nov 130.370.38$0.382.6%8.4K0.242.0K
$45.00Nov 60.060.07$0.0714.3%7.6K0.1021.5K
$44.50Nov 200.830.85$0.842.4%7.6K0.362.2K
$43.50Nov 50.090.10$0.1010.0%7.1K0.22263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.100.11$0.119.1%24.2K0.26635
$42.50Nov 60.380.40$0.395.1%22.6K0.373.9K
$43.00Nov 50.270.28$0.283.6%20.3K0.513.1K
$43.50Nov 50.580.61$0.605.0%17.8K0.783.5K
$42.00Nov 60.250.26$0.263.8%15.0K0.268.8K

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 121.6%, max 155.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11103.4%40.5%155.6%3.7K174
$43.00Nov 5Dec 1894.2%39.7%137.4%7.1K11.4K
$43.50Nov 5Dec 1194.5%42.7%121.5%7.2K293
$41.50Nov 6Dec 1171.3%41.5%71.7%1547
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11103.4%40.5%155.6%24.3K818
$43.00Nov 5Dec 1894.2%39.7%137.4%23.9K10.1K
$43.50Nov 5Dec 1194.5%42.7%121.5%17.9K3.5K
$41.50Nov 6Dec 1171.4%41.5%71.9%2.3K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 1.27, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.58$1.42$2.5880%0.55$42.58
$47.00$48.00Dec 18$0.22$0.78$0.2229%3.55$47.22
$41.00$41.50Dec 11$0.30$0.20$0.3067%0.67$41.30
$45.00$46.00Dec 18$0.34$0.66$0.3440%1.94$45.34
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
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
$43.00$42.50Nov 13$0.20$0.30$0.2049%1.50$42.80
$43.50$43.00Nov 5$0.32$0.18$0.3278%0.56$43.18
$43.00$42.50Nov 12$0.20$0.30$0.2049%1.50$42.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.11, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.30$0.30$2.7080%0.11$46.30
$43.00$43.50Nov 6$0.24$0.24$0.2649%0.92$43.24
$43.00$43.50Nov 9$0.25$0.25$0.2549%1.00$43.25
$44.00$44.50Nov 11$0.17$0.17$0.3365%0.52$44.17
$43.00$43.50Nov 16$0.26$0.26$0.2449%1.08$43.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.34$0.34$3.6680%0.09$39.66
$42.00$41.00Dec 18$0.37$0.37$0.6360%0.59$41.63
$38.00$37.00Dec 11$0.15$0.15$0.8582%0.18$37.85
$41.00$40.50Dec 11$0.16$0.16$0.3466%0.47$40.84
$40.00$39.00Dec 18$0.25$0.25$0.7572%0.33$39.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3494.2%62.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3194.2%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.28% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.27$0.28$0.55$42.45$43.551.28%
$43.50Nov 5$0.10$0.60$0.70$42.80$44.201.63%
$42.50Nov 5$0.60$0.11$0.71$41.79$43.211.65%
$44.00Nov 5$0.03$1.04$1.07$42.93$45.072.49%
$42.00Nov 5$1.04$0.05$1.09$40.91$43.092.54%
$43.00Nov 6$0.61$0.59$1.20$41.80$44.202.79%
$43.50Nov 6$0.37$0.86$1.23$42.27$44.732.86%
$42.50Nov 6$0.91$0.39$1.30$41.20$43.803.02%
$44.00Nov 6$0.22$1.20$1.42$42.58$45.423.30%
$44.50Nov 5$0.01$1.51$1.52$42.98$46.023.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.19% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.03$0.05$0.08$41.92$44.08
$43.50$42.00Nov 5$0.10$0.05$0.15$41.85$43.65
$45.50$41.00Nov 6$0.04$0.12$0.16$40.84$45.66
$44.00$42.50Nov 5$0.03$0.11$0.14$42.36$44.14
$45.00$41.00Nov 6$0.07$0.12$0.19$40.81$45.19
$43.50$42.50Nov 5$0.10$0.11$0.21$42.29$43.71
$49.00$36.00Nov 19$0.08$0.14$0.22$35.78$49.22
$45.50$41.50Nov 6$0.04$0.17$0.21$41.29$45.71
$44.50$41.00Nov 6$0.12$0.12$0.24$40.76$44.74
$45.00$41.50Nov 6$0.07$0.17$0.24$41.26$45.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 1.63, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.31$0.1934%1.63$40.69$46.31
40/4146/47Dec 11$0.29$0.2137%1.38$40.71$46.79
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
41/4244/44Nov 11$0.28$0.2237%1.27$41.22$44.28
40/4146/46Nov 20$0.24$0.2645%0.92$40.76$45.74
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
40/4145/46Nov 20$0.26$0.2441%1.08$40.74$45.26
40/4046/47Dec 11$0.26$0.2440%1.08$40.24$46.76
40/4144/45Nov 16$0.25$0.2542%1.00$40.75$44.75
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. 99 found (best R:R 7.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.25$1.7527%7.00
$43.00$43.50$44.00Nov 5$0.10$0.4041%4.00
$42.50$43.00$43.50Nov 6$0.06$0.4426%7.33
$42.50$43.00$43.50Nov 5$0.16$0.3452%2.13
$42.00$42.50$43.00Nov 5$0.11$0.3940%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.15$0.3552%2.33
$39.00$40.00$41.00Nov 30$0.05$0.9512%19.00
$42.00$42.50$43.00Nov 5$0.11$0.3940%3.55
$40.00$41.00$42.00Nov 19$0.08$0.9217%11.50
$39.00$40.00$41.00Nov 17$0.06$0.9413%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. 236 found (best net $-1.13, 228 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.13$1.87
$36.00$39.001:2Nov 11-$1.29$1.71
$40.00$42.001:2Nov 16-$0.33$1.67
$41.00$42.001:2Nov 5-$0.07$0.93
$42.00$42.501:2Nov 5-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.16$0.34
$46.00$44.501:2Nov 18-$1.04$0.46
$38.00$36.001:2Nov 12-$0.03$1.97
$40.00$39.001:2Nov 11-$0.07$0.93
$43.00$42.501:2Nov 6-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.91%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.540.530.0%5.91%5.93%96311.4K
$44.00Dec 18$2.060.472.4%4.79%7.14%5.3K8.1K
$45.00Dec 18$1.640.414.7%3.81%8.49%4.6K19.6K
$43.00Dec 11$2.320.530.0%5.40%5.42%2535
$43.50Dec 11$2.070.491.2%4.82%6.00%2730
$46.00Dec 18$1.300.347.0%3.02%10.03%9928.5K
$44.00Dec 11$1.840.462.4%4.28%6.63%97439
$44.50Dec 11$1.630.423.5%3.79%7.30%7468
$45.00Dec 11$1.430.394.7%3.33%8.00%81384
$47.00Dec 18$1.010.299.3%2.35%11.68%81013.9K

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 229,749
Total Puts 429,925
Put/Call Ratio 1.87
Net Difference -200,176

Prior's Put/Call Breakdown

Total Calls 369,631
Total Puts 194,036
Put/Call Ratio 0.52
Net Difference 175,595

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