Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.04 -5.06%
(11/5 15:40) ◀
|
Thursday, November 5, 2026 (3:45pm)
January 2026
|
▶ (11/5 15:50)
◀ 11/5 15:45 ▶

Option Volume

Detail
ℹ
Current (11/05 3:45pm) 795,401
Calls: 292,243 (37%)
Puts: 503,158 (63%)
Prior (11/04) 633,568
Calls: 412,482 (65%)
Puts: 221,086 (35%)
Current vs Prior +25.54%
Calls: -29.15% (Calls)
Puts: +127.58% (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 +65.65%
Calls: +3.34%
Puts: +154.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:45pm) $59.50M
Calls: $19.00M (32%)
Puts: $40.51M (68%)
Prior (11/04) $29.86M
Calls: $19.21M (64%)
Puts: $10.65M (36%)
Current vs Prior +99.28%
Calls: -1.14%
Puts: +280.53%
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 +142.53%
Calls: +42.23%
Puts: +262.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:45pm) 1.72
Prior (11/04) 0.54
Current vs Prior +221.22%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +137.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:45pm) 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 1.46% | 3.11%3.11% | 4.23%3.11% | 5.62%6.13% | 12.34%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -35.58% | +6.11%+156.61% | +44.12%+6.11% | +10.82%+10.77% | +5.72%
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 -42.69% | -5.90%+75.36% | +26.10%+2.49% | -0.19%-19.03% | +0.59%
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 -35.58% | +6.11%+156.61% | +44.12%+6.11% | +10.82%+10.77% | +5.72%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 1.54%
Calls: 6.67% | 1.79%
Puts: 8.33% | 1.28%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +105.48% | -45.77%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +94.30% | -66.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($40.51M). Elevated premium activity with dollar volume up 99% vs prior. Dollar volume significantly above 7-day average (143% higher). Extreme bearish P/C ratio of 1.72 - 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
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
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 564 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 208.208.25$8.230.6%100.95996
$35.00Nov 128.108.15$8.130.6%100.976
$36.00Nov 307.357.40$7.380.7%290.921.2K
$36.00Nov 117.107.15$7.130.7%100.972
$37.00Nov 136.156.20$6.180.8%--0.9531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 206.957.00$6.980.7%850.941.2K
$48.50Nov 205.505.55$5.530.9%80.92180
$48.50Nov 135.455.50$5.480.9%120.94696
$44.00Nov 272.102.12$2.110.9%4240.573.6K
$43.00Nov 131.041.05$1.051.0%4.1K0.485.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.140.15$0.156.7%8.4K0.5311
$42.50Nov 50.540.57$0.555.5%5.5K0.91146
$45.00Nov 60.050.06$0.0616.7%9.5K0.0921.5K
$44.50Nov 60.090.10$0.1010.0%14.5K0.1411.5K
$44.00Nov 60.170.18$0.185.6%6.3K0.2321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.100.11$0.119.1%26.6K0.473.1K
$43.50Nov 50.460.50$0.488.3%24.8K0.913.5K
$41.00Nov 60.090.10$0.1010.0%3.5K0.119.1K
$40.50Nov 60.060.07$0.0714.3%8590.083.7K
$41.50Nov 60.140.15$0.156.7%3.5K0.1712.8K

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 57.858.20$8.024.4%611.002
$36.00Nov 56.857.20$7.035.0%561.0022
$37.00Nov 55.856.20$6.035.8%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 63.403.65$3.537.1%421.001.2K
$47.00Nov 63.904.15$4.036.2%241.001.1K
$47.50Nov 64.404.65$4.535.5%1.0K1.00667
$48.00Nov 64.955.15$5.054.0%7761.00563
$48.50Nov 65.405.65$5.534.5%1.7K1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 681 active (total vol 756.2K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.10$0.1010.0%14.5K0.1411.5K
$44.00Dec 182.032.05$2.041.0%11.0K0.478.1K
$45.00Nov 130.340.35$0.352.9%9.6K0.242.0K
$45.00Nov 60.050.06$0.0616.7%9.5K0.0921.5K
$43.00Nov 50.140.15$0.156.7%8.4K0.5311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.010.02$0.0250.0%27.4K0.09635
$43.00Nov 50.100.11$0.119.1%26.6K0.473.1K
$42.50Nov 60.330.34$0.342.9%26.1K0.353.9K
$43.50Nov 50.460.50$0.488.3%24.8K0.913.5K
$42.00Nov 60.210.22$0.224.5%21.1K0.248.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 111.2%, max 146.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1896.2%39.1%146.4%9.5K11.4K
$41.50Nov 6Dec 1171.8%40.8%76.1%1747
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1896.2%39.1%146.4%30.3K10.1K
$41.50Nov 6Dec 1171.8%40.8%76.1%3.8K12.9K

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 2.21)

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
$50.00$51.00Dec 18$0.10$0.90$0.1015%9.00$50.10
$46.00$47.00Dec 18$0.28$0.72$0.2834%2.57$46.28
$47.00$47.50Dec 11$0.10$0.40$0.1026%4.00$47.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 5$0.32$0.18$0.3299%0.56$48.18
$43.00$42.50Nov 18$0.19$0.31$0.1948%1.63$42.81
$43.00$42.50Nov 17$0.19$0.31$0.1948%1.63$42.81
$43.00$42.00Nov 19$0.38$0.62$0.3848%1.63$42.62
$44.00$43.00Nov 19$0.51$0.49$0.5160%0.96$43.49

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 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.27$0.27$2.7380%0.10$46.27
$43.50$44.00Nov 12$0.22$0.22$0.2856%0.79$43.72
$45.00$46.00Nov 19$0.24$0.24$0.7671%0.32$45.24
$43.50$44.00Nov 11$0.21$0.21$0.2957%0.72$43.71
$43.50$44.00Nov 13$0.22$0.22$0.2856%0.79$43.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.32$0.32$3.6880%0.09$39.68
$42.00$41.00Dec 18$0.37$0.37$0.6360%0.59$41.63
$43.00$42.50Dec 11$0.23$0.23$0.2753%0.85$42.77
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4196.2%59.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4196.2%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.60% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.15$0.11$0.26$42.74$43.260.60%
$43.50Nov 5$0.02$0.48$0.50$43.00$44.001.16%
$42.50Nov 5$0.55$0.02$0.57$41.93$43.071.32%
$44.00Nov 5$0.01$0.97$0.98$43.02$44.982.28%
$42.00Nov 5$1.05$0.01$1.06$40.94$43.062.46%
$43.00Nov 6$0.56$0.52$1.08$41.92$44.082.51%
$43.50Nov 6$0.33$0.78$1.11$42.39$44.612.58%
$42.50Nov 6$0.89$0.34$1.23$41.27$43.732.86%
$44.00Nov 6$0.18$1.13$1.31$42.69$45.313.04%
$42.00Nov 6$1.27$0.22$1.49$40.51$43.493.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 397 found (cheapest 0.09% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$42.50Nov 5$0.02$0.02$0.04$42.46$43.54
$45.50$41.00Nov 6$0.04$0.10$0.14$40.86$45.64
$45.00$41.00Nov 6$0.06$0.10$0.16$40.84$45.16
$44.50$41.00Nov 6$0.10$0.10$0.20$40.80$44.70
$43.50$43.00Nov 5$0.02$0.11$0.13$42.87$43.63
$49.00$36.00Nov 19$0.08$0.13$0.21$35.79$49.21
$45.50$41.50Nov 6$0.04$0.15$0.19$41.31$45.69
$45.00$41.50Nov 6$0.06$0.15$0.21$41.29$45.21
$44.50$41.50Nov 6$0.10$0.15$0.25$41.25$44.75
$45.50$42.00Nov 6$0.04$0.22$0.26$41.74$45.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.50, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.30$0.2035%1.50$40.70$46.30
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
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
41/4244/45Nov 17$0.28$0.2236%1.27$41.22$44.78
40/4145/46Nov 20$0.25$0.2542%1.00$40.75$45.25
41/4244/45Nov 12$0.24$0.2644%0.92$41.26$44.74
41/4245/46Nov 20$0.27$0.2337%1.17$41.23$45.27
41/4244/45Nov 18$0.28$0.2235%1.27$41.22$44.78
40/4147/48Dec 11$0.25$0.2541%1.00$40.75$47.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.26$1.7428%6.69
$42.50$43.00$43.50Nov 5$0.27$0.2382%0.85
$43.00$43.50$44.00Nov 5$0.12$0.3850%3.17
$42.00$42.50$43.00Nov 5$0.10$0.4043%4.00
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.08$0.4245%5.25
$42.50$43.00$43.50Nov 5$0.28$0.2282%0.79
$43.00$43.50$44.00Nov 5$0.12$0.3850%3.17
$40.00$41.00$42.00Nov 19$0.07$0.9317%13.29
$40.00$41.00$42.00Nov 27$0.06$0.9415%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. 236 found (best net $-1.23, 227 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.23$1.77
$36.00$39.001:2Nov 11-$1.27$1.73
$40.00$42.001:2Nov 16-$0.31$1.69
$41.00$42.001:2Nov 5-$0.12$0.88
$42.00$42.501:2Nov 5-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.501:2Nov 18-$0.98$0.52
$44.50$44.001:2Nov 5-$0.44$0.06
$43.00$42.501:2Nov 6-$0.16$0.34
$42.50$42.001:2Nov 6-$0.10$0.40
$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. 147 found (best yield 4.72%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.030.472.2%4.72%6.95%11.0K8.1K
$45.00Dec 18$1.610.404.5%3.74%8.29%4.7K19.6K
$46.00Dec 18$1.260.346.9%2.93%9.80%1.1K8.5K
$43.50Dec 11$2.040.491.1%4.74%5.81%2930
$44.00Dec 11$1.800.462.2%4.18%6.41%147439
$44.50Dec 11$1.590.423.4%3.69%7.09%7468
$45.00Dec 11$1.390.394.5%3.23%7.78%81384
$47.00Dec 18$0.980.299.2%2.28%11.48%93113.9K
$45.50Dec 11$1.210.355.7%2.81%8.53%3991
$43.50Dec 4$1.780.491.1%4.14%5.20%8339

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 292,243
Total Puts 503,158
Put/Call Ratio 1.72
Net Difference -210,915

Prior's Put/Call Breakdown

Total Calls 412,482
Total Puts 221,086
Put/Call Ratio 0.54
Net Difference 191,396

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