Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.03 -5.07%
$42.93 (-0.23%)🌙
as of 11/05 04:05 PM
(11/5 16:00) ◀
|
Thursday, November 5, 2026 (4:05pm)
January 2026
|
▶ (11/5 16:10)
◀ 11/5 16:05 ▶

Option Volume

Detail
ℹ
Current (11/05 4:05pm) 834,846
Calls: 302,575 (36%)
Puts: 532,271 (64%)
Prior (11/04) 645,680
Calls: 420,017 (65%)
Puts: 225,663 (35%)
Current vs Prior +29.30%
Calls: -27.96% (Calls)
Puts: +135.87% (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 +73.86%
Calls: +6.99%
Puts: +169.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:05pm) $64.16M
Calls: $18.90M (29%)
Puts: $45.26M (71%)
Prior (11/04) $30.44M
Calls: $19.65M (65%)
Puts: $10.80M (35%)
Current vs Prior +110.75%
Calls: -3.81%
Puts: +319.17%
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 +161.52%
Calls: +41.50%
Puts: +304.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:05pm) 1.76
Prior (11/04) 0.54
Current vs Prior +227.42%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +142.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:05pm) 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 1.53% | 3.14%3.14% | 4.28%3.14% | 5.69%6.18% | 12.39%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +38.07% | +45.74%+158.58% | +45.74%+6.93% | +12.22%+11.64% | +6.14%
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 +22.85% | +29.24%+76.71% | +27.52%+3.27% | +1.07%-18.40% | +0.99%
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 +38.07% | +45.74%+158.58% | +45.74%+6.93% | +12.22%+11.64% | +6.14%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 2.71%
Calls: 6.67% | 2.63%
Puts: 8.33% | 2.78%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +105.48% | -4.58%
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% | -41.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($45.26M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (162% 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
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 520 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 125.055.10$5.071.0%20.934
$40.00Dec 184.354.40$4.381.1%2050.719.4K
$42.00Dec 42.562.59$2.581.2%4790.6041
$35.00Dec 48.258.35$8.301.2%--0.9280
$35.00Nov 308.208.30$8.251.2%1840.935.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 278.558.65$8.601.2%480.937
$47.00Nov 134.104.15$4.131.2%2170.92992
$51.00Dec 188.208.30$8.251.2%--0.87853
$44.00Dec 42.432.46$2.451.2%830.56422
$47.00Nov 94.054.10$4.071.2%50.951.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 241 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.070.08$0.0812.5%8.9K0.4011
$42.50Nov 50.420.46$0.449.1%5.6K0.90146
$44.50Nov 60.080.09$0.0911.1%15.7K0.1311.5K
$45.00Nov 60.050.06$0.0616.7%10.0K0.0921.5K
$44.00Nov 60.150.16$0.166.3%6.6K0.2121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.140.16$0.1513.3%27.4K0.603.1K
$43.50Nov 50.560.60$0.586.9%28.8K0.923.5K
$41.00Nov 60.090.10$0.1010.0%7.1K0.119.1K
$41.50Nov 60.140.15$0.156.7%3.6K0.1712.8K
$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 57.858.45$8.157.4%611.002
$36.00Nov 56.657.70$7.1814.6%560.9922
$37.00Nov 55.656.60$6.1315.5%700.9914
$38.00Nov 54.805.60$5.2015.4%710.99--
$39.00Nov 53.704.30$4.0015.0%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.901.28$1.0934.9%13.1K1.003.6K
$44.50Nov 51.321.64$1.4821.6%5.5K1.002.1K
$45.00Nov 51.932.26$2.0915.8%2.6K1.002.6K
$45.50Nov 52.532.88$2.7112.9%7721.002.1K
$46.00Nov 52.543.30$2.9226.0%1611.00310

Most actively traded options today. High liquidity = easy entry/exit. 683 active (total vol 794.3K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.080.09$0.0911.1%15.7K0.1311.5K
$44.00Dec 181.982.02$2.002.0%11.9K0.468.1K
$45.00Nov 130.330.35$0.345.9%11.8K0.232.0K
$45.00Nov 60.050.06$0.0616.7%10.0K0.0921.5K
$43.00Nov 50.070.08$0.0812.5%8.9K0.4011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.560.60$0.586.9%28.8K0.923.5K
$42.50Nov 60.350.36$0.362.8%28.1K0.373.9K
$42.50Nov 50.010.02$0.0250.0%27.8K0.10635
$43.00Nov 50.140.16$0.1513.3%27.4K0.603.1K
$42.00Nov 60.220.23$0.234.3%24.2K0.258.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 88.2%, max 105.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1880.7%39.2%105.5%10.0K11.4K
$41.50Nov 6Dec 1169.8%40.9%70.8%1747
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1880.7%39.2%105.5%31.1K10.1K
$41.50Nov 6Dec 1169.8%40.9%70.8%3.9K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 1.38, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.55$1.45$2.5579%0.57$42.55
$41.00$42.00Dec 18$0.60$0.40$0.6066%0.67$41.60
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 5$0.21$0.29$0.21100%1.38$45.79
$48.00$47.50Nov 11$0.33$0.17$0.33100%0.52$47.67
$44.00$43.50Nov 11$0.29$0.21$0.2966%0.72$43.71
$42.00$41.00Nov 27$0.31$0.69$0.3139%2.23$41.69
$39.00$38.00Nov 30$0.13$0.87$0.1319%6.69$38.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 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
$44.00$45.00Nov 19$0.35$0.35$0.6560%0.54$44.35
$43.50$44.00Nov 12$0.21$0.21$0.2958%0.72$43.71
$43.50$44.00Nov 11$0.20$0.20$0.3058%0.67$43.70
$44.50$45.00Nov 12$0.13$0.13$0.3772%0.35$44.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.35$0.35$3.6579%0.10$39.65
$43.00$42.50Nov 5$0.13$0.13$0.3740%0.35$42.87
$42.00$41.00Dec 18$0.38$0.38$0.6259%0.61$41.62
$42.50$42.00Dec 11$0.22$0.22$0.2856%0.79$42.28
$40.00$39.00Dec 18$0.25$0.25$0.7571%0.33$39.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4380.7%58.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4180.7%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.53% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.08$0.15$0.23$42.77$43.230.53%
$42.50Nov 5$0.44$0.02$0.46$42.04$42.961.07%
$43.50Nov 5$0.02$0.58$0.60$42.90$44.101.39%
$42.00Nov 5$1.00$0.01$1.01$40.99$43.012.35%
$43.00Nov 6$0.51$0.56$1.07$41.93$44.072.49%
$44.00Nov 5$0.01$1.09$1.10$42.90$45.102.56%
$43.50Nov 6$0.29$0.84$1.13$42.37$44.632.63%
$42.50Nov 6$0.80$0.36$1.16$41.34$43.662.70%
$44.00Nov 6$0.16$1.21$1.37$42.63$45.373.18%
$42.00Nov 6$1.17$0.23$1.40$40.60$43.403.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 397 found (cheapest 0.09% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$42.50Nov 5$0.02$0.02$0.04$42.46$43.54
$45.00$40.50Nov 6$0.06$0.07$0.13$40.37$45.13
$43.00$42.50Nov 5$0.08$0.02$0.10$42.40$43.10
$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$0.13$0.21$35.79$49.21
$45.00$41.50Nov 6$0.06$0.15$0.21$41.29$45.21
$44.50$41.50Nov 6$0.09$0.15$0.24$41.26$44.74
$44.00$40.50Nov 6$0.16$0.07$0.23$40.27$44.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.30$0.2035%1.50$40.20$45.80
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
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
40/4046/47Dec 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
40/4145/46Nov 16$0.22$0.2848%0.79$40.78$45.22
41/4244/45Nov 17$0.28$0.2236%1.27$41.22$44.78
41/4244/45Nov 20$0.30$0.2032%1.50$41.20$44.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 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$0.30$0.2082%0.67
$42.50$43.00$43.50Nov 6$0.07$0.4329%6.14
$44.00$45.00$46.00Nov 30$0.08$0.9216%11.50
$46.00$47.00$48.00Nov 17$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.12$0.3857%3.17
$43.00$43.50$44.00Nov 5$0.08$0.4240%5.25
$42.50$43.00$43.50Nov 5$0.30$0.2082%0.67
$39.00$40.00$41.00Nov 27$0.05$0.9513%19.00
$39.00$40.00$41.00Nov 17$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. 232 found (best net $-0.96, 222 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$0.96$2.04
$36.00$39.001:2Nov 11-$1.20$1.80
$40.00$42.001:2Nov 16-$0.27$1.73
$38.00$40.001:2Nov 16-$1.55$0.45
$43.00$43.501:2Nov 6-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.07$0.43
$46.00$44.501:2Nov 18-$1.06$0.44
$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. 144 found (best yield 4.60%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$1.980.462.2%4.60%6.86%11.9K8.1K
$45.00Dec 18$1.580.404.6%3.67%8.25%4.7K19.6K
$46.00Dec 18$1.240.346.9%2.88%9.78%1.1K8.5K
$43.50Dec 11$1.990.491.1%4.62%5.72%3030
$44.00Dec 11$1.760.452.2%4.09%6.34%147439
$44.50Dec 11$1.550.423.4%3.60%7.02%7468
$45.00Dec 11$1.360.384.6%3.16%7.74%81384
$47.00Dec 18$0.960.289.2%2.23%11.46%96213.9K
$45.50Dec 11$1.190.355.7%2.77%8.51%3991
$46.00Dec 11$1.030.326.9%2.39%9.30%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 302,575
Total Puts 532,271
Put/Call Ratio 1.76
Net Difference -229,696

Prior's Put/Call Breakdown

Total Calls 420,017
Total Puts 225,663
Put/Call Ratio 0.54
Net Difference 194,354

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