Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.95 -5.26%
(11/5 14:20) ◀
|
Thursday, November 5, 2026 (2:25pm)
January 2026
|
▶ (11/5 14:30)
◀ 11/5 14:25 ▶

Option Volume

Detail
ℹ
Current (11/05 2:25pm) 709,237
Calls: 256,386 (36%)
Puts: 452,851 (64%)
Prior (11/04) 578,018
Calls: 378,662 (66%)
Puts: 199,356 (34%)
Current vs Prior +22.70%
Calls: -32.29% (Calls)
Puts: +127.16% (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 +47.70%
Calls: -9.34%
Puts: +129.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:25pm) $54.78M
Calls: $16.93M (31%)
Puts: $37.85M (69%)
Prior (11/04) $27.86M
Calls: $18.60M (67%)
Puts: $9.25M (33%)
Current vs Prior +96.67%
Calls: -8.97%
Puts: +309.01%
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 +123.29%
Calls: +26.80%
Puts: +238.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:25pm) 1.77
Prior (11/04) 0.53
Current vs Prior +235.49%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +143.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:25pm) 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 1.77% | 3.28%3.28% | 4.40%3.28% | 5.84%6.33% | 12.46%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -22.12% | +11.89%+170.58% | +49.98%+11.89% | +15.18%+14.37% | +6.74%
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 -30.71% | -0.78%+84.91% | +31.23%+8.06% | +3.73%-16.40% | +1.56%
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 -22.12% | +11.89%+170.58% | +49.98%+11.89% | +15.18%+14.37% | +6.74%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 2.93%
Calls: 3.92% | 2.41%
Puts: 4.00% | 3.45%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +8.49% | +3.17%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +2.59% | -36.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($37.85M). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (123% higher). Extreme bearish P/C ratio of 1.77 - 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
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
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 571 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 182.002.01$2.010.5%10.1K0.468.1K
$35.00Dec 48.308.35$8.320.6%--0.9280
$35.00Nov 278.208.25$8.230.6%--0.94165
$35.00Nov 168.058.10$8.070.6%10.96--
$35.00Nov 128.008.05$8.030.6%100.976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 278.558.60$8.570.6%480.937
$50.00Dec 187.307.35$7.320.7%5950.8412.3K
$42.50Nov 271.431.44$1.440.7%2.3K0.442.2K
$50.00Nov 307.107.15$7.130.7%40.911.1K
$50.00Nov 207.057.10$7.070.7%770.941.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 269 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.050.06$0.0616.7%7.6K0.18263
$43.00Nov 50.180.20$0.1910.5%6.7K0.4711
$42.50Nov 50.500.52$0.513.9%3.7K0.79146
$45.00Nov 60.050.06$0.0616.7%9.1K0.0921.5K
$44.50Nov 60.100.11$0.119.1%12.4K0.1511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.060.07$0.0714.3%26.3K0.21635
$43.00Nov 50.240.25$0.254.0%21.8K0.543.1K
$43.50Nov 50.600.63$0.624.8%20.4K0.833.5K
$41.00Nov 60.090.10$0.1010.0%3.3K0.119.1K
$41.50Nov 60.140.15$0.156.7%3.0K0.1712.8K

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 57.858.20$8.024.4%601.002
$36.00Nov 56.857.20$7.035.0%560.9922
$37.00Nov 55.856.10$5.984.2%690.9914
$38.00Nov 54.855.20$5.037.0%690.99--
$39.00Nov 53.704.20$3.9512.7%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 51.551.58$1.571.9%5.3K1.002.1K
$45.00Nov 51.812.17$1.9918.1%2.6K1.002.6K
$45.50Nov 52.512.67$2.596.2%7521.002.1K
$46.00Nov 52.823.10$2.969.5%1511.00310
$46.50Nov 52.703.85$3.2835.1%11.0074

Most actively traded options today. High liquidity = easy entry/exit. 662 active (total vol 674.2K, top 26.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%12.4K0.1511.5K
$44.00Dec 182.002.01$2.010.5%10.1K0.468.1K
$45.00Nov 60.050.06$0.0616.7%9.1K0.0921.5K
$45.00Nov 130.350.36$0.362.8%8.4K0.242.0K
$44.00Nov 50.020.03$0.0333.3%7.7K0.083.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.060.07$0.0714.3%26.3K0.21635
$42.50Nov 60.360.37$0.372.7%22.8K0.373.9K
$43.00Nov 50.240.25$0.254.0%21.8K0.543.1K
$43.50Nov 50.600.63$0.624.8%20.4K0.833.5K
$42.00Nov 60.220.23$0.234.3%15.2K0.258.8K

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 109.8%, max 125.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.9%39.8%125.8%3.7K174
$43.50Nov 5Dec 1194.4%42.0%124.7%7.6K293
$43.00Nov 5Dec 1886.8%39.1%122.1%7.7K11.4K
$41.50Nov 6Dec 1168.0%40.8%66.7%1647
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.9%39.8%125.8%26.4K818
$43.50Nov 5Dec 1194.4%42.0%124.7%20.5K3.5K
$43.00Nov 5Dec 1886.8%39.1%122.1%25.4K10.1K
$41.50Nov 6Dec 1168.0%40.8%66.7%3.2K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 1.27, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.57$1.43$2.5779%0.56$42.57
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
$48.00$49.00Dec 18$0.17$0.83$0.1723%4.88$48.17
$47.00$48.00Dec 18$0.22$0.78$0.2228%3.55$47.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 5$0.22$0.28$0.22100%1.27$47.28
$49.00$48.50Nov 5$0.22$0.28$0.22100%1.27$48.78
$46.50$46.00Nov 5$0.32$0.18$0.32100%0.56$46.18
$44.00$43.00Nov 19$0.52$0.48$0.5260%0.92$43.48
$43.00$42.00Nov 19$0.40$0.60$0.4049%1.50$42.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 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 11$0.25$0.25$0.2550%1.00$43.25
$43.00$43.50Nov 18$0.26$0.26$0.2449%1.08$43.26
$43.00$43.50Nov 13$0.25$0.25$0.2549%1.00$43.25
$44.00$45.00Nov 19$0.34$0.34$0.6660%0.52$44.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.34$0.34$3.6679%0.09$39.66
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$42.00$41.00Dec 18$0.37$0.37$0.6359%0.59$41.63
$42.00$41.00Dec 4$0.35$0.35$0.6560%0.54$41.65
$42.50$42.00Dec 11$0.21$0.21$0.2956%0.72$42.29

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3586.8%60.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3386.8%59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.02% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.19$0.25$0.44$42.56$43.441.02%
$42.50Nov 5$0.51$0.07$0.58$41.92$43.081.35%
$43.50Nov 5$0.06$0.62$0.68$42.82$44.181.58%
$42.00Nov 5$0.97$0.02$0.99$41.01$42.992.31%
$44.00Nov 5$0.03$1.08$1.11$42.89$45.112.58%
$43.00Nov 6$0.54$0.58$1.12$41.88$44.122.61%
$42.50Nov 6$0.83$0.37$1.20$41.30$43.702.79%
$43.50Nov 6$0.33$0.87$1.20$42.30$44.702.79%
$44.00Nov 6$0.19$1.22$1.41$42.59$45.413.28%
$42.00Nov 6$1.19$0.23$1.42$40.58$43.423.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.12% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.03$0.02$0.05$41.95$44.05
$43.50$42.00Nov 5$0.06$0.02$0.08$41.92$43.58
$44.00$42.50Nov 5$0.03$0.07$0.10$42.40$44.10
$45.00$40.50Nov 6$0.06$0.07$0.13$40.37$45.13
$43.50$42.50Nov 5$0.06$0.07$0.13$42.37$43.63
$45.00$41.00Nov 6$0.06$0.10$0.16$40.84$45.16
$44.50$40.50Nov 6$0.11$0.07$0.18$40.32$44.68
$44.50$41.00Nov 6$0.11$0.10$0.21$40.79$44.71
$49.00$36.00Nov 19$0.08$0.14$0.22$35.78$49.22
$45.00$41.50Nov 6$0.06$0.15$0.21$41.29$45.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/47Dec 11$0.28$0.2238%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$0.2135%1.38$40.71$46.29
40/4144/45Nov 16$0.25$0.2542%1.00$40.75$44.75
40/4145/46Nov 16$0.22$0.2848%0.79$40.78$45.22
41/4244/45Nov 20$0.30$0.2032%1.50$41.20$44.80
41/4246/46Nov 20$0.25$0.2542%1.00$41.25$45.75
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27
41/4244/45Nov 11$0.23$0.2745%0.85$41.27$44.73
41/4245/46Nov 12$0.21$0.2949%0.72$41.29$45.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 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$0.19$0.3162%1.63
$40.00$41.00$42.00Nov 30$0.06$0.9415%15.67
$43.00$43.50$44.00Nov 5$0.10$0.4039%4.00
$42.00$42.50$43.00Nov 5$0.14$0.3648%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.19$0.3162%1.63
$43.00$43.50$44.00Nov 5$0.09$0.4139%4.56
$42.00$42.50$43.00Nov 5$0.13$0.3748%2.85
$43.00$43.50$44.00Nov 6$0.06$0.4426%7.33
$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. 239 found (best net $-1.10, 229 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.10$1.90
$36.00$39.001:2Nov 11-$1.23$1.77
$40.00$42.001:2Nov 16-$0.29$1.71
$42.00$42.501:2Nov 5-$0.05$0.45
$38.00$40.001:2Nov 16-$1.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.16$0.34
$46.00$44.501:2Nov 18-$1.06$0.44
$42.50$42.001:2Nov 6-$0.09$0.41
$43.00$42.501:2Nov 6-$0.16$0.34
$40.00$39.001:2Nov 11-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.75%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.470.530.1%5.75%5.87%96411.4K
$44.00Dec 18$2.000.462.4%4.66%7.10%10.1K8.1K
$45.00Dec 18$1.590.404.8%3.70%8.47%4.6K19.6K
$43.00Dec 11$2.260.520.1%5.26%5.38%2535
$46.00Dec 18$1.250.347.1%2.91%10.01%9948.5K
$43.50Dec 11$2.010.491.3%4.68%5.96%2730
$44.00Dec 11$1.780.452.4%4.14%6.59%117439
$44.50Dec 11$1.570.423.6%3.66%7.26%7468
$45.00Dec 11$1.370.384.8%3.19%7.96%81384
$47.00Dec 18$0.970.289.4%2.26%11.69%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 256,386
Total Puts 452,851
Put/Call Ratio 1.77
Net Difference -196,465

Prior's Put/Call Breakdown

Total Calls 378,662
Total Puts 199,356
Put/Call Ratio 0.53
Net Difference 179,306

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