Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.96 -5.23%
(11/5 14:00) ◀
|
Thursday, November 5, 2026 (2:10pm)
January 2026
|
▶ (11/5 14:15)
◀ 11/5 14:10 ▶

Option Volume

Detail
ℹ
Current (11/05 2:10pm) 677,557
Calls: 239,942 (35%)
Puts: 437,615 (65%)
Prior (11/04) 571,761
Calls: 373,842 (65%)
Puts: 197,919 (35%)
Current vs Prior +18.50%
Calls: -35.82% (Calls)
Puts: +121.11% (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 +41.11%
Calls: -15.16%
Puts: +121.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:10pm) $53.67M
Calls: $15.83M (29%)
Puts: $37.85M (71%)
Prior (11/04) $28.21M
Calls: $19.37M (69%)
Puts: $8.84M (31%)
Current vs Prior +90.24%
Calls: -18.30%
Puts: +328.00%
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 +118.76%
Calls: +18.49%
Puts: +238.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:10pm) 1.82
Prior (11/04) 0.53
Current vs Prior +244.50%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +151.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:10pm) 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 1.98% | 3.47%3.47% | 4.54%3.47% | 5.94%6.42% | 12.59%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -12.92% | +18.21%+185.86% | +54.71%+18.21% | +16.99%+16.03% | +7.91%
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 -22.53% | +4.83%+95.35% | +35.36%+14.17% | +5.36%-15.19% | +2.67%
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 -12.92% | +18.21%+185.86% | +54.71%+18.21% | +16.99%+16.03% | +7.91%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.41% | 1.39%
Calls: 5.36% | 1.14%
Puts: 3.45% | 1.64%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +20.82% | -51.06%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +14.25% | -69.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($37.85M). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (119% higher). Extreme bearish P/C ratio of 1.82 - 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
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 570 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.258.30$8.280.6%1200.935.1K
$42.00Nov 111.611.62$1.620.6%2010.6610
$35.00Nov 138.058.10$8.070.6%100.9725
$35.00Nov 98.008.05$8.030.6%10.984
$36.00Nov 307.307.35$7.320.7%290.911.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Dec 188.208.25$8.230.6%--0.87853
$44.00Dec 182.842.86$2.850.7%8290.5412.4K
$44.50Dec 42.732.75$2.740.7%700.59331
$44.00Dec 112.662.68$2.670.7%650.5485
$49.50Nov 206.556.60$6.570.8%50.9337

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 258 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.070.08$0.0812.5%7.4K0.21263
$43.00Nov 50.240.25$0.254.0%6.6K0.4811
$45.00Nov 60.060.07$0.0714.3%7.6K0.1021.5K
$42.50Nov 50.550.58$0.565.4%3.7K0.75146
$44.50Nov 60.110.12$0.128.3%12.2K0.1511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.100.11$0.119.1%24.9K0.25635
$43.00Nov 50.280.29$0.293.4%21.6K0.523.1K
$43.50Nov 50.610.64$0.634.8%17.8K0.793.5K
$41.50Nov 60.160.17$0.175.9%2.4K0.1812.8K
$41.00Nov 60.110.12$0.128.3%3.3K0.139.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.858.00$7.931.9%601.002
$36.00Nov 56.857.00$6.932.2%560.9922
$37.00Nov 55.856.00$5.932.5%690.9914
$38.00Nov 54.855.00$4.933.0%690.99--
$39.00Nov 53.704.15$3.9311.5%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 51.531.56$1.551.9%5.3K1.002.1K
$45.00Nov 51.902.17$2.0413.2%2.6K1.002.6K
$45.50Nov 52.502.67$2.596.6%7521.002.1K
$46.00Nov 52.883.20$3.0410.5%1491.00310
$46.50Nov 52.703.85$3.2835.1%11.0074

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 646.0K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.110.12$0.128.3%12.2K0.1511.5K
$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 200.810.83$0.822.4%7.6K0.352.2K
$44.00Nov 50.020.03$0.0333.3%7.4K0.083.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.100.11$0.119.1%24.9K0.25635
$42.50Nov 60.400.41$0.412.4%22.6K0.373.9K
$43.00Nov 50.280.29$0.293.4%21.6K0.523.1K
$43.50Nov 50.610.64$0.634.8%17.8K0.793.5K
$42.00Nov 60.260.27$0.273.7%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 129.2%, max 162.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11105.6%40.2%162.7%3.7K174
$43.00Nov 5Dec 1899.2%39.5%151.3%7.5K11.4K
$43.50Nov 5Dec 1197.6%42.4%130.2%7.4K293
$41.50Nov 6Dec 1171.4%41.3%72.7%1547
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11105.6%40.2%162.7%24.9K818
$43.00Nov 5Dec 1899.2%39.5%151.3%25.2K10.1K
$43.50Nov 5Dec 1197.6%42.4%130.2%17.9K3.5K
$41.50Nov 6Dec 1171.4%41.3%72.7%2.7K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 4.00, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.55$1.45$2.5579%0.57$42.55
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$48.00$49.00Dec 18$0.17$0.83$0.1724%4.88$48.17
$45.00$46.00Dec 18$0.34$0.66$0.3440%1.94$45.34
$46.00$47.00Dec 18$0.28$0.72$0.2834%2.57$46.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 5$0.10$0.40$0.10100%4.00$47.40
$49.00$48.50Nov 5$0.22$0.28$0.22100%1.27$48.78
$46.50$46.00Nov 5$0.24$0.26$0.24100%1.08$46.26
$43.00$42.50Nov 11$0.20$0.30$0.2049%1.50$42.80
$42.00$41.00Nov 27$0.31$0.69$0.3139%2.23$41.69

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 0.46)

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 5$0.17$0.17$0.3352%0.52$43.17
$43.00$43.50Nov 11$0.25$0.25$0.2549%1.00$43.25
$45.00$46.00Nov 19$0.24$0.24$0.7671%0.32$45.24
$43.00$43.50Nov 20$0.26$0.26$0.2448%1.08$43.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.35$0.35$3.6579%0.10$39.65
$42.00$41.00Dec 18$0.38$0.38$0.6259%0.61$41.62
$42.00$41.50Nov 6$0.10$0.10$0.4074%0.25$41.90
$40.00$39.00Dec 18$0.25$0.25$0.7571%0.33$39.75
$42.00$41.00Dec 4$0.35$0.35$0.6560%0.54$41.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3299.2%63.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3299.2%63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.26% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.25$0.29$0.54$42.46$43.541.26%
$42.50Nov 5$0.56$0.11$0.67$41.83$43.171.56%
$43.50Nov 5$0.08$0.63$0.71$42.79$44.211.65%
$42.00Nov 5$1.00$0.05$1.05$40.95$43.052.44%
$44.00Nov 5$0.03$1.07$1.10$42.90$45.102.56%
$43.00Nov 6$0.57$0.61$1.18$41.82$44.182.75%
$43.50Nov 6$0.36$0.89$1.25$42.25$44.752.91%
$42.50Nov 6$0.88$0.41$1.29$41.21$43.793.00%
$44.00Nov 6$0.21$1.23$1.44$42.56$45.443.35%
$42.00Nov 6$1.23$0.27$1.50$40.50$43.503.49%

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$0.08$0.05$0.13$41.87$43.63
$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$0.08$0.11$0.19$42.31$43.69
$49.00$36.00Nov 19$0.09$0.14$0.23$35.77$49.23
$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. 120 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
41/4244/45Nov 16$0.28$0.2237%1.27$41.22$44.78
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
41/4244/45Nov 12$0.25$0.2542%1.00$41.25$44.75
40/4147/48Dec 11$0.26$0.2440%1.08$40.74$47.26
40/4146/46Dec 11$0.29$0.2134%1.38$40.71$46.29
41/4244/45Nov 18$0.29$0.2134%1.38$41.21$44.79
41/4244/44Nov 10$0.26$0.2440%1.08$41.24$44.26
40/4144/45Nov 16$0.25$0.2542%1.00$40.75$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 6.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.27$1.7328%6.41
$42.50$43.00$43.50Nov 5$0.14$0.3654%2.57
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
$40.00$41.00$42.00Dec 4$0.06$0.9414%15.67
$43.00$43.50$44.00Nov 6$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.16$0.3454%2.12
$43.00$43.50$44.00Nov 5$0.10$0.4040%4.00
$39.00$40.00$41.00Nov 27$0.05$0.9512%19.00
$43.00$43.50$44.00Nov 6$0.06$0.4426%7.33
$39.00$40.00$41.00Nov 17$0.06$0.9414%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. 234 found (best net $-1.11, 225 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.11$1.89
$36.00$39.001:2Nov 11-$1.21$1.79
$40.00$42.001:2Nov 16-$0.32$1.68
$42.00$42.501:2Nov 5-$0.12$0.38
$38.00$40.001:2Nov 16-$1.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.19$0.31
$46.00$44.501:2Nov 18-$1.06$0.44
$40.00$39.001:2Nov 11-$0.07$0.93
$42.00$41.501:2Nov 6-$0.07$0.43
$42.50$42.001:2Nov 6-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.84%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.510.530.1%5.84%5.94%96411.4K
$44.00Dec 18$2.030.472.4%4.73%7.15%5.4K8.1K
$45.00Dec 18$1.620.404.8%3.77%8.52%4.6K19.6K
$46.00Dec 18$1.280.347.1%2.98%10.06%9948.5K
$43.00Dec 11$2.290.530.1%5.33%5.42%2535
$43.50Dec 11$2.040.491.3%4.75%6.01%2730
$44.00Dec 11$1.810.462.4%4.21%6.63%103439
$44.50Dec 11$1.600.423.6%3.72%7.31%7468
$45.00Dec 11$1.410.394.8%3.28%8.03%81384
$47.00Dec 18$1.000.299.4%2.33%11.73%82013.9K

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 239,942
Total Puts 437,615
Put/Call Ratio 1.82
Net Difference -197,673

Prior's Put/Call Breakdown

Total Calls 373,842
Total Puts 197,919
Put/Call Ratio 0.53
Net Difference 175,923

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