Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.95 -5.25%
(11/5 15:25) ◀
|
Thursday, November 5, 2026 (3:30pm)
January 2026
|
▶ (11/5 15:35)
◀ 11/5 15:30 ▶

Option Volume

Detail
ℹ
Current (11/05 3:30pm) 783,478
Calls: 286,152 (37%)
Puts: 497,326 (63%)
Prior (11/04) 623,079
Calls: 406,157 (65%)
Puts: 216,922 (35%)
Current vs Prior +25.74%
Calls: -29.55% (Calls)
Puts: +129.26% (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 +63.16%
Calls: +1.18%
Puts: +151.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:30pm) $59.92M
Calls: $18.23M (30%)
Puts: $41.69M (70%)
Prior (11/04) $29.90M
Calls: $19.53M (65%)
Puts: $10.37M (35%)
Current vs Prior +100.38%
Calls: -6.68%
Puts: +301.98%
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 +144.22%
Calls: +36.47%
Puts: +272.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:30pm) 1.74
Prior (11/04) 0.53
Current vs Prior +225.41%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +139.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:30pm) 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% | 3.24%3.24% | 4.31%3.24% | 5.75%6.24% | 12.41%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -32.37% | +10.30%+166.74% | +46.81%+10.30% | +13.34%+12.69% | +6.34%
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 -39.83% | -2.19%+82.29% | +28.45%+6.53% | +2.08%-17.63% | +1.18%
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 -32.37% | +10.30%+166.74% | +46.81%+10.30% | +13.34%+12.69% | +6.34%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 2.10%
Calls: 6.12% | 2.41%
Puts: 5.88% | 1.79%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +64.38% | -26.06%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +55.44% | -54.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($41.69M). Massive premium surge with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (144% higher). Extreme bearish P/C ratio of 1.74 - 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
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
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 570 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 278.208.25$8.230.6%--0.94165
$35.00Nov 168.058.10$8.070.6%10.96--
$36.00Nov 207.157.20$7.180.7%70.942.0K
$36.00Nov 187.107.15$7.130.7%10.95--
$42.00Dec 112.822.84$2.830.7%710.6072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 112.912.93$2.920.7%440.5898
$44.50Dec 42.702.72$2.710.7%710.60331
$43.50Nov 131.331.34$1.340.7%3.3K0.562.8K
$49.50Nov 206.556.60$6.570.8%80.9337
$49.00Dec 186.406.45$6.430.8%240.812.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 264 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.110.12$0.128.3%8.0K0.4511
$42.50Nov 50.470.50$0.496.1%5.3K0.85146
$44.50Nov 60.080.09$0.0911.1%14.4K0.1311.5K
$45.00Nov 60.050.06$0.0616.7%9.5K0.0921.5K
$44.00Nov 60.150.16$0.166.3%6.1K0.2121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.160.17$0.175.9%25.1K0.563.1K
$43.50Nov 50.550.58$0.565.4%24.7K0.923.5K
$41.00Nov 60.090.10$0.1010.0%3.5K0.119.1K
$41.50Nov 60.140.15$0.156.7%3.5K0.1712.8K
$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. 325 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%561.0022
$37.00Nov 55.906.20$6.055.0%701.0014
$38.00Nov 54.855.20$5.037.0%711.00--
$39.00Nov 53.704.30$4.0015.0%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.453.65$3.555.6%421.001.2K
$47.00Nov 63.954.15$4.054.9%231.001.1K
$47.50Nov 64.454.65$4.554.4%1.0K1.00667
$48.00Nov 65.005.15$5.083.0%7761.00563
$48.50Nov 65.455.65$5.553.6%1.7K1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 680 active (total vol 744.7K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.080.09$0.0911.1%14.4K0.1311.5K
$44.00Dec 181.992.01$2.001.0%11.0K0.468.1K
$45.00Nov 130.330.34$0.342.9%9.5K0.232.0K
$45.00Nov 60.050.06$0.0616.7%9.5K0.0921.5K
$49.00Nov 200.090.10$0.1010.0%8.2K0.0636.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.030.04$0.0425.0%27.4K0.15635
$42.50Nov 60.350.36$0.362.8%26.0K0.363.9K
$43.00Nov 50.160.17$0.175.9%25.1K0.563.1K
$43.50Nov 50.550.58$0.565.4%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 126.9%, max 183.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11112.5%39.7%183.7%5.3K174
$43.00Nov 5Dec 1888.4%39.0%126.9%8.9K11.4K
$41.50Nov 6Dec 1169.3%40.8%70.0%1747
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11112.5%39.7%183.7%27.5K818
$43.00Nov 5Dec 1888.4%39.0%126.9%28.8K10.1K
$41.50Nov 6Dec 1169.3%40.8%70.0%3.8K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 0.56, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.12$0.88$0.1219%7.33$49.12
$40.00$44.00Nov 19$2.59$1.41$2.5980%0.54$42.59
$50.00$51.00Dec 18$0.10$0.90$0.1015%9.00$50.10
$40.50$41.00Dec 11$0.32$0.18$0.3270%0.56$40.82
$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$0.3299%0.56$48.18
$43.00$42.00Nov 19$0.39$0.61$0.3949%1.56$42.61
$44.00$43.00Nov 19$0.52$0.48$0.5260%0.92$43.48
$43.00$42.50Nov 12$0.20$0.30$0.2049%1.50$42.80
$43.50$43.00Nov 6$0.27$0.23$0.2766%0.85$43.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 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$2.7380%0.10$46.27
$44.00$45.00Nov 19$0.35$0.35$0.6560%0.54$44.35
$43.00$43.50Nov 10$0.25$0.25$0.2550%1.00$43.25
$43.00$43.50Nov 11$0.25$0.25$0.2550%1.00$43.25
$43.50$44.00Nov 12$0.21$0.21$0.2957%0.72$43.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.35$0.35$3.6580%0.10$39.65
$42.00$41.00Dec 18$0.37$0.37$0.6359%0.59$41.63
$41.00$40.50Dec 11$0.16$0.16$0.3466%0.47$40.84
$40.00$39.00Nov 20$0.16$0.16$0.8479%0.19$39.84
$40.00$39.00Nov 27$0.19$0.19$0.8176%0.23$39.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4088.4%58.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.3988.4%58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.68% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.12$0.17$0.29$42.71$43.290.68%
$42.50Nov 5$0.49$0.04$0.53$41.97$43.031.23%
$43.50Nov 5$0.02$0.56$0.58$42.92$44.081.35%
$42.00Nov 5$0.97$0.02$0.99$41.01$42.992.31%
$44.00Nov 5$0.01$1.06$1.07$42.93$45.072.49%
$43.00Nov 6$0.52$0.56$1.08$41.92$44.082.51%
$43.50Nov 6$0.30$0.83$1.13$42.37$44.632.63%
$42.50Nov 6$0.83$0.36$1.19$41.31$43.692.77%
$44.00Nov 6$0.16$1.19$1.35$42.65$45.353.14%
$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. 399 found (cheapest 0.09% of stock, avg 3.76%)

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$0.08$0.12$0.20$35.80$49.20
$43.00$42.50Nov 5$0.12$0.04$0.16$42.34$43.16
$45.00$41.50Nov 6$0.06$0.15$0.21$41.29$45.21
$43.00$42.00Nov 5$0.12$0.02$0.14$41.86$43.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4148/48Dec 11$0.26$0.2444%1.08$40.74$47.76
40/4147/48Dec 11$0.27$0.2341%1.17$40.73$47.27
40/4146/46Dec 11$0.30$0.2035%1.50$40.70$46.30
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
40/4146/46Dec 11$0.31$0.1932%1.63$40.69$45.81
41/4244/45Nov 18$0.29$0.2135%1.38$41.21$44.79
40/4048/48Dec 11$0.23$0.2747%0.85$40.27$47.73
41/4244/44Nov 11$0.27$0.2339%1.17$41.23$44.27
41/4244/45Nov 20$0.30$0.2032%1.50$41.20$44.80
42/4244/44Nov 11$0.30$0.2032%1.50$41.70$44.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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
$42.00$42.50$43.00Nov 5$0.11$0.3949%3.55
$43.00$43.50$44.00Nov 5$0.09$0.4142%4.56
$42.50$43.00$43.50Nov 5$0.27$0.2377%0.85
$42.00$42.50$43.00Nov 6$0.05$0.4526%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.11$0.3950%3.55
$42.50$43.00$43.50Nov 5$0.26$0.2476%0.92
$43.00$43.50$44.00Nov 5$0.11$0.3942%3.55
$41.00$42.00$43.00Nov 19$0.10$0.9021%9.00
$40.00$41.00$42.00Dec 4$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. 235 found (best net $-1.10, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.10$1.90
$36.00$39.001:2Nov 11-$1.17$1.83
$40.00$42.001:2Nov 16-$0.29$1.71
$38.00$40.001:2Nov 16-$1.55$0.45
$45.00$46.001:2Nov 18-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.06$0.44
$46.00$44.501:2Nov 18-$1.00$0.50
$43.00$42.501:2Nov 6-$0.16$0.34
$40.00$39.001:2Nov 11-$0.05$0.95
$42.50$42.001:2Nov 6-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.75%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.470.530.1%5.75%5.87%96611.4K
$44.00Dec 18$1.990.462.4%4.63%7.08%11.0K8.1K
$45.00Dec 18$1.580.404.8%3.68%8.45%4.7K19.6K
$43.00Dec 11$2.250.520.1%5.24%5.36%11535
$46.00Dec 18$1.240.347.1%2.89%9.99%1.1K8.5K
$43.50Dec 11$2.000.491.3%4.66%5.94%2730
$44.00Dec 11$1.770.452.4%4.12%6.57%141439
$44.50Dec 11$1.550.423.6%3.61%7.22%7468
$45.00Dec 11$1.360.384.8%3.17%7.94%81384
$47.00Dec 18$0.960.289.4%2.24%11.66%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 286,152
Total Puts 497,326
Put/Call Ratio 1.74
Net Difference -211,174

Prior's Put/Call Breakdown

Total Calls 406,157
Total Puts 216,922
Put/Call Ratio 0.53
Net Difference 189,235

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