Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.06 -5.02%
(11/5 14:35) ◀
|
Thursday, November 5, 2026 (2:40pm)
January 2026
|
▶ (11/5 14:45)
◀ 11/5 14:40 ▶

Option Volume

Detail
ℹ
Current (11/05 2:40pm) 725,756
Calls: 261,518 (36%)
Puts: 464,238 (64%)
Prior (11/04) 601,817
Calls: 394,872 (66%)
Puts: 206,945 (34%)
Current vs Prior +20.59%
Calls: -33.77% (Calls)
Puts: +124.33% (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 +51.14%
Calls: -7.53%
Puts: +135.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:40pm) $54.52M
Calls: $17.74M (33%)
Puts: $36.79M (67%)
Prior (11/04) $28.81M
Calls: $19.03M (66%)
Puts: $9.78M (34%)
Current vs Prior +89.25%
Calls: -6.80%
Puts: +276.18%
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 +122.23%
Calls: +32.81%
Puts: +229.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:40pm) 1.78
Prior (11/04) 0.52
Current vs Prior +238.72%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +144.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:40pm) 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 1.70% | 3.18%3.18% | 4.25%3.18% | 5.67%6.18% | 12.35%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -25.39% | +8.44%+162.23% | +44.85%+8.44% | +11.68%+11.56% | +5.87%
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 -33.62% | -3.84%+79.20% | +26.74%+4.73% | +0.58%-18.46% | +0.73%
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 -25.39% | +8.44%+162.23% | +44.85%+8.44% | +11.68%+11.56% | +5.87%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 1.48%
Calls: 4.35% | 1.69%
Puts: 4.00% | 1.28%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +14.25% | -47.89%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +8.03% | -67.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($36.79M). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (122% higher). Extreme bearish P/C ratio of 1.78 - 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
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
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 575 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 278.308.35$8.320.6%--0.94165
$35.00Nov 138.158.20$8.180.6%100.9725
$35.00Nov 98.108.15$8.130.6%10.984
$36.00Nov 207.257.30$7.280.7%60.942.0K
$42.00Dec 112.892.91$2.900.7%610.6072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 112.862.88$2.870.7%340.5798
$44.00Dec 182.762.78$2.770.7%1.1K0.5312.4K
$49.50Nov 206.456.50$6.480.8%50.9337
$49.00Dec 46.106.15$6.130.8%--0.8610
$49.00Nov 306.056.10$6.070.8%--0.88369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 268 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.050.06$0.0616.7%7.6K0.19263
$43.00Nov 50.220.23$0.234.3%6.8K0.5411
$45.00Nov 60.050.06$0.0616.7%9.1K0.0921.5K
$42.50Nov 50.590.61$0.603.3%3.7K0.84146
$44.50Nov 60.100.11$0.119.1%12.4K0.1511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.170.18$0.185.6%23.1K0.463.1K
$43.50Nov 50.490.51$0.504.0%22.6K0.813.5K
$41.00Nov 60.080.09$0.0911.1%3.3K0.109.1K
$41.50Nov 60.130.14$0.147.1%3.4K0.1612.8K
$42.00Nov 60.200.21$0.214.8%15.3K0.238.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.908.10$8.002.5%601.002
$36.00Nov 56.907.10$7.002.9%561.0022
$37.00Nov 55.906.10$6.003.3%701.0014
$38.00Nov 54.905.10$5.004.0%701.00--
$39.00Nov 53.704.20$3.9512.7%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.303.70$3.5011.4%391.001.2K
$47.00Nov 63.904.10$4.005.0%211.001.1K
$47.50Nov 64.404.60$4.504.4%--1.00667
$48.00Nov 64.905.05$4.973.0%71.00563
$48.50Nov 65.205.80$5.5010.9%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 690.3K, top 26.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%12.4K0.1511.5K
$44.00Dec 182.042.07$2.051.5%10.2K0.478.1K
$45.00Nov 60.050.06$0.0616.7%9.1K0.0921.5K
$45.00Nov 130.360.37$0.372.7%8.5K0.242.0K
$49.00Nov 200.090.10$0.1010.0%8.1K0.0636.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.040.05$0.0520.0%26.8K0.16635
$42.50Nov 60.320.33$0.333.0%23.6K0.343.9K
$43.00Nov 50.170.18$0.185.6%23.1K0.463.1K
$43.50Nov 50.490.51$0.504.0%22.6K0.813.5K
$42.00Nov 60.200.21$0.214.8%15.3K0.238.8K

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 110.4%, max 139.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1195.1%39.8%139.1%3.7K174
$43.00Nov 5Dec 1886.2%39.1%120.7%7.7K11.4K
$43.50Nov 5Dec 1189.1%42.0%112.3%7.6K293
$41.50Nov 6Dec 1169.4%40.9%69.5%1747
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1195.1%39.8%139.1%26.8K818
$43.00Nov 5Dec 1886.2%39.1%120.7%26.7K10.1K
$43.50Nov 5Dec 1189.1%42.0%112.3%22.7K3.5K
$41.50Nov 6Dec 1169.4%40.9%69.5%3.6K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.27, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.62$1.38$2.6280%0.53$42.62
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$47.00$48.00Dec 18$0.22$0.78$0.2229%3.55$47.22
$44.00$45.00Dec 18$0.41$0.59$0.4147%1.44$44.41
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.50$47.00Nov 5$0.22$0.28$0.2299%1.27$47.28
$48.50$48.00Nov 5$0.30$0.20$0.3099%0.67$48.20
$42.00$41.00Nov 19$0.27$0.73$0.2737%2.70$41.73
$44.00$43.00Nov 19$0.51$0.49$0.5159%0.96$43.49
$43.50$43.00Nov 9$0.24$0.26$0.2458%1.08$43.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.11, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.29$0.29$2.7180%0.11$46.29
$43.50$44.00Nov 13$0.22$0.22$0.2855%0.79$43.72
$45.00$46.00Nov 18$0.23$0.23$0.7771%0.30$45.23
$43.50$44.00Nov 11$0.21$0.21$0.2956%0.72$43.71
$43.50$44.00Nov 18$0.23$0.23$0.2754%0.85$43.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.32$0.32$3.6880%0.09$39.68
$43.00$42.50Nov 5$0.13$0.13$0.3754%0.35$42.87
$42.50$42.00Dec 11$0.21$0.21$0.2957%0.72$42.29
$41.00$40.00Dec 18$0.30$0.30$0.7066%0.43$40.70
$43.00$42.00Dec 18$0.43$0.43$0.5753%0.75$42.57

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$0.3686.2%59.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3386.2%59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.95% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.23$0.18$0.41$42.59$43.410.95%
$43.50Nov 5$0.06$0.50$0.56$42.94$44.061.30%
$42.50Nov 5$0.60$0.05$0.65$41.85$43.151.51%
$44.00Nov 5$0.02$0.96$0.98$43.02$44.982.28%
$42.00Nov 5$1.08$0.02$1.10$40.90$43.102.55%
$43.00Nov 6$0.59$0.51$1.10$41.90$44.102.55%
$43.50Nov 6$0.35$0.78$1.13$42.37$44.632.62%
$42.50Nov 6$0.90$0.33$1.23$41.27$43.732.86%
$44.00Nov 6$0.20$1.12$1.32$42.68$45.323.07%
$44.50Nov 5$0.01$1.44$1.45$43.05$45.953.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 401 found (cheapest 0.09% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$42.00Nov 5$0.02$0.02$0.04$41.96$44.04
$44.00$42.50Nov 5$0.02$0.05$0.07$42.43$44.07
$43.50$42.00Nov 5$0.06$0.02$0.08$41.92$43.58
$43.50$42.50Nov 5$0.06$0.05$0.11$42.39$43.61
$45.50$41.00Nov 6$0.04$0.09$0.13$40.87$45.63
$45.00$41.00Nov 6$0.06$0.09$0.15$40.85$45.15
$45.50$41.50Nov 6$0.04$0.14$0.18$41.32$45.68
$44.50$41.00Nov 6$0.11$0.09$0.20$40.80$44.70
$49.00$36.00Nov 19$0.08$0.13$0.21$35.79$49.21
$45.00$41.50Nov 6$0.06$0.14$0.20$41.30$45.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 1.27, avg credit $0.32)

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
40/4147/48Dec 11$0.26$0.2441%1.08$40.74$47.26
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
40/4047/48Dec 11$0.24$0.2644%0.92$40.26$47.24
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27
41/4244/45Nov 16$0.27$0.2338%1.17$41.23$44.77
41/4244/45Nov 12$0.24$0.2643%0.92$41.26$44.74
41/4244/45Nov 13$0.25$0.2541%1.00$41.25$44.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.27$1.7327%6.41
$42.50$43.00$43.50Nov 5$0.20$0.3065%1.50
$36.00$38.00$40.00Nov 18$0.12$1.8814%15.67
$43.00$43.50$44.00Nov 5$0.13$0.3748%2.85
$42.50$43.00$43.50Nov 6$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$43.00$43.50Nov 5$0.19$0.3165%1.63
$40.00$41.00$42.00Nov 19$0.06$0.9417%15.67
$42.00$42.50$43.00Nov 5$0.10$0.4040%4.00
$45.00$46.00$47.00Nov 30$0.06$0.9414%15.67
$43.00$43.50$44.00Nov 5$0.14$0.3648%2.57

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 $-1.17, 226 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-$0.33$1.67
$41.00$42.001:2Nov 5-$0.16$0.84
$42.00$42.501:2Nov 5-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.501:2Nov 18-$0.98$0.52
$43.00$42.501:2Nov 6-$0.15$0.35
$42.50$42.001:2Nov 6-$0.09$0.41
$43.50$43.001:2Nov 6-$0.24$0.26
$40.00$39.001:2Nov 11-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.74%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.040.472.2%4.74%6.92%10.2K8.1K
$45.00Dec 18$1.630.414.5%3.79%8.29%4.6K19.6K
$43.50Dec 11$2.060.501.0%4.78%5.81%2730
$46.00Dec 18$1.280.346.8%2.97%9.80%9968.5K
$44.00Dec 11$1.820.462.2%4.23%6.41%123439
$44.50Dec 11$1.610.433.3%3.74%7.08%7468
$45.00Dec 11$1.410.394.5%3.27%7.78%81384
$47.00Dec 18$1.000.299.2%2.32%11.47%84613.9K
$45.50Dec 11$1.230.365.7%2.86%8.52%3991
$46.00Dec 11$1.070.336.8%2.48%9.31%164165

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 261,518
Total Puts 464,238
Put/Call Ratio 1.78
Net Difference -202,720

Prior's Put/Call Breakdown

Total Calls 394,872
Total Puts 206,945
Put/Call Ratio 0.52
Net Difference 187,927

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