Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.05 -5.04%
(11/5 15:45) ◀
|
Thursday, November 5, 2026 (3:50pm)
January 2026
|
▶ (11/5 15:55)
◀ 11/5 15:50 ▶

Option Volume

Detail
ℹ
Current (11/05 3:50pm) 806,415
Calls: 296,027 (37%)
Puts: 510,388 (63%)
Prior (11/04) 636,777
Calls: 414,159 (65%)
Puts: 222,618 (35%)
Current vs Prior +26.64%
Calls: -28.52% (Calls)
Puts: +129.27% (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 +67.94%
Calls: +4.67%
Puts: +158.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 3:50pm) $60.49M
Calls: $19.21M (32%)
Puts: $41.28M (68%)
Prior (11/04) $29.80M
Calls: $19.00M (64%)
Puts: $10.80M (36%)
Current vs Prior +102.96%
Calls: +1.09%
Puts: +282.13%
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 +146.54%
Calls: +43.81%
Puts: +269.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:50pm) 1.72
Prior (11/04) 0.54
Current vs Prior +220.76%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +137.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 3:50pm) 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 1.39% | 3.09%3.09% | 4.20%3.09% | 5.60%6.11% | 12.33%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -38.68% | +5.27%+154.57% | +43.27%+5.27% | +10.31%+10.30% | +5.67%
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 -45.44% | -6.65%+73.97% | +25.35%+1.67% | -0.65%-19.38% | +0.54%
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 -38.68% | +5.27%+154.57% | +43.27%+5.27% | +10.31%+10.30% | +5.67%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 3.07%
Calls: 6.67% | 3.51%
Puts: 8.33% | 2.63%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +105.48% | +8.10%
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% | -33.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($41.28M). Massive premium surge with dollar volume up 103% vs prior. Dollar volume significantly above 7-day average (147% 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
15:50BEARISHBEARISHBEARISH
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 527 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 107.107.15$7.130.7%20.9713
$44.00Dec 111.811.83$1.821.1%1470.46439
$39.00Nov 134.254.30$4.281.2%170.9036
$35.00Dec 118.458.55$8.501.2%--0.91170
$35.00Dec 48.358.45$8.401.2%--0.9380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Dec 42.082.10$2.091.0%2030.51386
$47.50Nov 134.454.50$4.471.1%60.93501
$51.50Nov 278.408.50$8.451.2%480.937
$43.50Nov 201.591.61$1.601.3%1.4K0.535.0K
$47.00Nov 113.954.00$3.981.3%1.0K0.931.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.130.15$0.1414.3%8.6K0.5611
$42.50Nov 50.550.59$0.577.0%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%6.3K0.2421.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.440.48$0.468.7%24.8K0.913.5K
$41.50Nov 60.130.14$0.147.1%3.6K0.1612.8K
$42.00Nov 60.200.22$0.219.5%21.7K0.248.8K
$41.00Nov 60.090.10$0.1010.0%3.5K0.119.1K
$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 57.858.20$8.024.4%611.002
$36.00Nov 56.607.40$7.0011.4%561.0022
$37.00Nov 55.656.40$6.0312.4%701.0014
$38.00Nov 54.705.40$5.0513.9%711.00--
$39.00Nov 53.704.30$4.0015.0%51.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.203.85$3.5318.4%421.001.2K
$47.00Nov 63.804.35$4.0713.5%241.001.1K
$47.50Nov 64.404.85$4.639.7%1.0K1.00667
$48.00Nov 64.905.25$5.086.9%7771.00563
$48.50Nov 65.206.00$5.6014.3%1.7K1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 682 active (total vol 766.1K, top 27.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.10$0.1010.0%14.5K0.1411.5K
$45.00Nov 130.340.36$0.355.7%11.8K0.242.0K
$44.00Dec 182.032.07$2.052.0%11.0K0.478.1K
$45.00Nov 60.050.06$0.0616.7%9.5K0.0921.5K
$43.00Nov 50.130.15$0.1414.3%8.6K0.5611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.010.02$0.0250.0%27.5K0.08635
$43.00Nov 50.080.10$0.0922.2%27.1K0.443.1K
$42.50Nov 60.320.33$0.333.0%26.1K0.343.9K
$43.50Nov 50.440.48$0.468.7%24.8K0.913.5K
$42.00Nov 60.200.22$0.219.5%21.7K0.248.8K

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 99.1%, max 125.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1887.8%39.0%125.1%9.7K11.4K
$41.50Nov 6Dec 1170.7%40.8%73.4%1747
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1887.8%39.0%125.1%30.8K10.1K
$41.50Nov 6Dec 1170.6%40.8%72.9%3.8K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.61, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.61$1.39$2.6180%0.53$42.61
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
$46.00$47.00Dec 18$0.28$0.72$0.2834%2.57$46.28
$49.00$50.00Dec 18$0.14$0.86$0.1419%6.14$49.14
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 5$0.31$0.19$0.3199%0.61$45.69
$48.50$48.00Nov 5$0.32$0.18$0.3299%0.56$48.18
$43.00$42.00Nov 19$0.38$0.62$0.3848%1.63$42.62
$43.50$43.00Nov 6$0.25$0.25$0.2563%1.00$43.25
$43.50$43.00Nov 13$0.23$0.27$0.2355%1.17$43.27

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 0.44)

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 17$0.23$0.23$0.2754%0.85$43.73
$43.50$44.00Nov 11$0.21$0.21$0.2956%0.72$43.71
$43.50$44.00Nov 13$0.22$0.22$0.2855%0.79$43.72
$45.00$46.00Nov 19$0.24$0.24$0.7670%0.32$45.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.32$0.32$3.6880%0.09$39.68
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$42.00$41.00Dec 18$0.37$0.37$0.6360%0.59$41.63
$41.00$40.50Dec 11$0.16$0.16$0.3467%0.47$40.84
$42.50$42.00Dec 11$0.21$0.21$0.2957%0.72$42.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4387.8%58.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4287.8%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.53% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.14$0.09$0.23$42.77$43.230.53%
$43.50Nov 5$0.02$0.46$0.48$43.02$43.981.11%
$42.50Nov 5$0.57$0.02$0.59$41.91$43.091.37%
$44.00Nov 5$0.01$0.96$0.97$43.03$44.972.25%
$43.00Nov 6$0.57$0.51$1.08$41.92$44.082.51%
$42.00Nov 5$1.08$0.01$1.09$40.91$43.092.53%
$43.50Nov 6$0.33$0.76$1.09$42.41$44.592.53%
$42.50Nov 6$0.90$0.33$1.23$41.27$43.732.86%
$44.00Nov 6$0.18$1.11$1.29$42.71$45.293.00%
$42.00Nov 6$1.27$0.21$1.48$40.52$43.483.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 397 found (cheapest 0.09% of stock, avg 3.75%)

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
$43.50$43.00Nov 5$0.02$0.09$0.11$42.89$43.61
$45.50$41.50Nov 6$0.04$0.14$0.18$41.32$45.68
$44.50$41.00Nov 6$0.10$0.10$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
$44.50$41.50Nov 6$0.10$0.14$0.24$41.26$44.74
$45.50$42.00Nov 6$0.04$0.21$0.25$41.75$45.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.38, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/47Dec 11$0.29$0.2138%1.38$40.71$46.79
40/4046/47Dec 11$0.27$0.2341%1.17$40.23$46.77
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
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
41/4244/45Nov 17$0.28$0.2236%1.27$41.22$44.78
41/4244/45Nov 16$0.27$0.2338%1.17$41.23$44.77
40/4145/46Nov 20$0.25$0.2542%1.00$40.75$45.25
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. 109 found (best R:R 7.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.23$1.7727%7.70
$43.00$43.50$44.00Nov 5$0.11$0.3953%3.55
$42.00$42.50$43.00Nov 5$0.08$0.4240%5.25
$42.50$43.00$43.50Nov 5$0.31$0.1982%0.61
$40.00$41.00$42.00Dec 18$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.06$0.4442%7.33
$43.00$43.50$44.00Nov 5$0.13$0.3753%2.85
$42.50$43.00$43.50Nov 5$0.30$0.2082%0.67
$39.00$40.00$41.00Nov 17$0.05$0.9513%19.00
$39.00$40.00$41.00Nov 27$0.05$0.9512%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. 230 found (best net $-1.25, 222 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.25$1.75
$36.00$39.001:2Nov 11-$1.25$1.75
$40.00$42.001:2Nov 16-$0.31$1.69
$41.00$42.001:2Nov 5-$0.14$0.86
$42.00$42.501:2Nov 5-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.501:2Nov 18-$0.94$0.56
$44.50$44.001:2Nov 5-$0.42$0.08
$43.00$42.501:2Nov 6-$0.15$0.35
$42.50$42.001:2Nov 6-$0.09$0.41
$40.00$39.001:2Nov 16-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.72%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.030.472.2%4.72%6.92%11.0K8.1K
$45.00Dec 18$1.610.414.5%3.74%8.27%4.7K19.6K
$43.50Dec 11$2.040.501.1%4.74%5.78%2930
$46.00Dec 18$1.260.346.8%2.93%9.78%1.1K8.5K
$44.00Dec 11$1.810.462.2%4.20%6.41%147439
$44.50Dec 11$1.590.423.4%3.69%7.06%7468
$45.00Dec 11$1.390.394.5%3.23%7.76%81384
$47.00Dec 18$0.980.299.2%2.28%11.45%94613.9K
$45.50Dec 11$1.220.365.7%2.83%8.52%3991
$46.00Dec 11$1.060.326.8%2.46%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 296,027
Total Puts 510,388
Put/Call Ratio 1.72
Net Difference -214,361

Prior's Put/Call Breakdown

Total Calls 414,159
Total Puts 222,618
Put/Call Ratio 0.54
Net Difference 191,541

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