Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.93 -5.29%
(11/5 15:15) ◀
|
Thursday, November 5, 2026 (3:20pm)
January 2026
|
▶ (11/5 15:25)
◀ 11/5 15:20 ▶

Option Volume

Detail
ℹ
Current (11/05 3:20pm) 770,453
Calls: 278,957 (36%)
Puts: 491,496 (64%)
Prior (11/04) 620,189
Calls: 404,071 (65%)
Puts: 216,118 (35%)
Current vs Prior +24.23%
Calls: -30.96% (Calls)
Puts: +127.42% (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 +60.45%
Calls: -1.36%
Puts: +149.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:20pm) $57.68M
Calls: $17.83M (31%)
Puts: $39.85M (69%)
Prior (11/04) $29.78M
Calls: $19.31M (65%)
Puts: $10.46M (35%)
Current vs Prior +93.70%
Calls: -7.69%
Puts: +280.81%
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 +135.08%
Calls: +33.48%
Puts: +256.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:20pm) 1.76
Prior (11/04) 0.53
Current vs Prior +229.42%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +143.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:20pm) 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 1.54% | 3.19%3.19% | 4.29%3.19% | 5.73%6.27% | 12.44%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -32.34% | +8.77%+163.02% | +46.08%+8.77% | +12.94%+13.16% | +6.59%
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 -39.80% | -3.55%+79.75% | +27.81%+5.05% | +1.72%-17.29% | +1.42%
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 -32.34% | +8.77%+163.02% | +46.08%+8.77% | +12.94%+13.16% | +6.59%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.82% | 1.51%
Calls: 6.38% | 1.23%
Puts: 5.26% | 1.79%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +59.45% | -46.83%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +50.78% | -67.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($39.85M). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (135% higher). Extreme bearish P/C ratio of 1.76 - 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
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
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 565 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.208.25$8.230.6%1840.945.1K
$35.00Nov 208.108.15$8.130.6%100.95996
$35.00Nov 128.008.05$8.030.6%100.976
$35.00Nov 138.008.05$8.030.6%100.9725
$42.50Nov 161.471.48$1.480.7%470.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Dec 41.681.69$1.690.6%3680.44509
$41.50Dec 111.501.51$1.510.7%2770.3787
$50.00Dec 187.307.35$7.320.7%1.2K0.8412.3K
$50.00Dec 47.157.20$7.180.7%--0.8910
$50.00Nov 277.107.15$7.130.7%170.9250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 262 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.120.13$0.137.7%7.3K0.4411
$42.50Nov 50.450.48$0.476.4%4.3K0.85146
$44.50Nov 60.080.09$0.0911.1%14.4K0.1311.5K
$45.00Nov 60.050.06$0.0616.7%9.4K0.0921.5K
$44.00Nov 60.150.16$0.166.3%6.1K0.2121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.180.19$0.195.3%25.0K0.563.1K
$43.50Nov 50.580.60$0.593.4%24.7K0.923.5K
$41.00Nov 60.090.10$0.1010.0%3.4K0.119.1K
$41.50Nov 60.140.15$0.156.7%3.4K0.1712.8K
$40.50Nov 60.060.07$0.0714.3%8590.083.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.908.20$8.053.7%611.002
$36.00Nov 56.907.20$7.054.3%560.9922
$37.00Nov 55.906.20$6.055.0%700.9914
$38.00Nov 54.855.20$5.037.0%710.99--
$39.00Nov 53.704.30$4.0015.0%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 51.061.09$1.082.8%13.1K1.003.6K
$44.50Nov 51.411.69$1.5518.1%5.3K1.002.1K
$45.00Nov 51.742.17$1.9621.9%2.6K1.002.6K
$45.50Nov 52.532.66$2.605.0%7721.002.1K
$46.00Nov 52.733.15$2.9414.3%1511.00310

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 732.6K, top 27.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.080.09$0.0911.1%14.4K0.1311.5K
$44.00Dec 181.982.00$1.991.0%10.9K0.468.1K
$45.00Nov 130.320.33$0.333.0%9.5K0.232.0K
$45.00Nov 60.050.06$0.0616.7%9.4K0.0921.5K
$49.00Nov 200.090.10$0.1010.0%8.2K0.0636.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.030.04$0.0425.0%27.3K0.15635
$42.50Nov 60.360.37$0.372.7%25.7K0.373.9K
$43.00Nov 50.180.19$0.195.3%25.0K0.563.1K
$43.50Nov 50.580.60$0.593.4%24.7K0.923.5K
$42.00Nov 60.220.23$0.234.3%20.4K0.258.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 114.5%, max 150.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1199.3%39.7%150.2%4.4K174
$43.00Nov 5Dec 1887.4%38.9%124.5%8.2K11.4K
$41.50Nov 6Dec 1168.7%40.7%68.8%1747
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1199.3%39.7%150.2%27.4K818
$43.00Nov 5Dec 1887.4%38.9%124.5%28.7K10.1K
$41.50Nov 6Dec 1168.7%40.7%68.8%3.7K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.56, avg 2.19)

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$0.12$0.88$0.1219%7.33$49.12
$46.00$47.00Dec 18$0.27$0.73$0.2734%2.70$46.27
$50.00$51.00Dec 18$0.10$0.90$0.1015%9.00$50.10
$47.00$48.00Dec 18$0.22$0.78$0.2228%3.55$47.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 5$0.32$0.18$0.32100%0.56$48.18
$43.00$42.00Nov 19$0.40$0.60$0.4049%1.50$42.60
$42.00$41.00Nov 27$0.31$0.69$0.3139%2.23$41.69
$44.00$43.00Nov 19$0.53$0.47$0.5361%0.89$43.47
$42.00$41.50Nov 20$0.15$0.35$0.1538%2.33$41.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.10, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.27$0.27$2.7381%0.10$46.27
$43.00$43.50Nov 5$0.11$0.11$0.3956%0.28$43.11
$43.50$44.00Nov 12$0.21$0.21$0.2958%0.72$43.71
$44.00$45.00Nov 19$0.34$0.34$0.6661%0.52$44.34
$43.50$44.00Nov 11$0.20$0.20$0.3058%0.67$43.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.34$0.34$3.6680%0.09$39.66
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$41.50$41.00Dec 11$0.18$0.18$0.3263%0.56$41.32
$42.00$41.50Nov 13$0.16$0.16$0.3464%0.47$41.84
$40.00$39.00Nov 16$0.13$0.13$0.8782%0.15$39.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3887.4%58.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3787.4%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.75% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.13$0.19$0.32$42.68$43.320.75%
$42.50Nov 5$0.47$0.04$0.51$41.99$43.011.19%
$43.50Nov 5$0.02$0.59$0.61$42.89$44.111.42%
$42.00Nov 5$0.94$0.02$0.96$41.04$42.962.24%
$43.00Nov 6$0.51$0.56$1.07$41.93$44.072.49%
$44.00Nov 5$0.01$1.08$1.09$42.91$45.092.54%
$43.50Nov 6$0.30$0.85$1.15$42.35$44.652.68%
$42.50Nov 6$0.81$0.37$1.18$41.32$43.682.75%
$44.00Nov 6$0.16$1.21$1.37$42.63$45.373.19%
$42.00Nov 6$1.17$0.23$1.40$40.60$43.403.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 399 found (cheapest 0.09% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$42.00Nov 5$0.02$0.02$0.04$41.96$43.54
$43.50$42.50Nov 5$0.02$0.04$0.06$42.44$43.56
$45.00$40.50Nov 6$0.06$0.07$0.13$40.37$45.13
$45.00$41.00Nov 6$0.06$0.10$0.16$40.84$45.16
$44.50$40.50Nov 6$0.09$0.07$0.16$40.34$44.66
$44.50$41.00Nov 6$0.09$0.10$0.19$40.81$44.69
$49.00$36.00Nov 19$0.07$0.13$0.20$35.80$49.20
$45.00$41.50Nov 6$0.06$0.15$0.21$41.29$45.21
$43.00$42.50Nov 5$0.13$0.04$0.17$42.33$43.17
$43.00$42.00Nov 5$0.13$0.02$0.15$41.85$43.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.30$0.2035%1.50$40.20$45.80
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4146/46Dec 11$0.31$0.1931%1.63$40.69$45.81
40/4144/45Nov 16$0.25$0.2543%1.00$40.75$44.75
40/4145/46Nov 16$0.22$0.2849%0.79$40.78$45.22
40/4144/45Nov 20$0.28$0.2237%1.27$40.72$44.78
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
41/4244/45Nov 20$0.30$0.2032%1.50$41.20$44.80
41/4244/44Nov 10$0.25$0.2542%1.00$41.25$44.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 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$0.23$0.2776%1.17
$42.00$42.50$43.00Nov 5$0.13$0.3750%2.85
$43.00$43.50$44.00Nov 5$0.10$0.4042%4.00
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.00$43.50$44.00Nov 5$0.09$0.4144%4.56
$42.50$43.00$43.50Nov 5$0.25$0.2576%1.00
$42.00$42.50$43.00Nov 5$0.13$0.3750%2.85
$42.00$42.50$43.00Nov 6$0.05$0.4526%9.00
$39.00$40.00$41.00Nov 27$0.05$0.9513%19.00

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 $-1.06, 227 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.06$1.94
$36.00$39.001:2Nov 11-$1.14$1.86
$40.00$42.001:2Nov 16-$0.27$1.73
$38.00$40.001:2Nov 16-$1.53$0.47
$45.00$46.001:2Nov 17-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.10$0.40
$46.00$44.501:2Nov 18-$1.02$0.48
$38.00$35.001:2Nov 17-$0.01$2.99
$42.50$42.001:2Nov 6-$0.09$0.41
$40.00$39.001:2Nov 11-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.73%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.460.520.2%5.73%5.89%96611.4K
$44.00Dec 18$1.980.462.5%4.61%7.10%10.9K8.1K
$45.00Dec 18$1.570.404.8%3.66%8.48%4.7K19.6K
$43.00Dec 11$2.240.520.2%5.22%5.38%7535
$46.00Dec 18$1.230.347.2%2.87%10.02%1.1K8.5K
$43.50Dec 11$1.990.491.3%4.64%5.96%2730
$44.00Dec 11$1.760.452.5%4.10%6.59%141439
$44.50Dec 11$1.550.423.7%3.61%7.27%7468
$45.00Dec 11$1.360.384.8%3.17%7.99%81384
$47.00Dec 18$0.960.289.5%2.24%11.72%93113.9K

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 278,957
Total Puts 491,496
Put/Call Ratio 1.76
Net Difference -212,539

Prior's Put/Call Breakdown

Total Calls 404,071
Total Puts 216,118
Put/Call Ratio 0.53
Net Difference 187,953

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