Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.03 -5.07%
$42.89 (-0.33%)🌙
as of 11/05 04:10 PM
(11/5 16:05) ◀
|
Thursday, November 5, 2026 (4:10pm)
January 2026
|
▶ (11/5 16:15)
◀ 11/5 16:10 ▶

Option Volume

Detail
ℹ
Current (11/05 4:10pm) 837,742
Calls: 303,665 (36%)
Puts: 534,077 (64%)
Prior (11/04) 648,677
Calls: 421,227 (65%)
Puts: 227,450 (35%)
Current vs Prior +29.15%
Calls: -27.91% (Calls)
Puts: +134.81% (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 +74.46%
Calls: +7.37%
Puts: +170.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:10pm) $64.73M
Calls: $18.76M (29%)
Puts: $45.97M (71%)
Prior (11/04) $31.06M
Calls: $20.44M (66%)
Puts: $10.62M (34%)
Current vs Prior +108.39%
Calls: -8.23%
Puts: +332.90%
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 +163.85%
Calls: +40.49%
Puts: +311.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:10pm) 1.76
Prior (11/04) 0.54
Current vs Prior +225.72%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +142.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:10pm) 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 1.56% | 3.18%3.18% | 4.30%3.18% | 5.72%6.23% | 12.39%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +40.12% | +46.53%+162.41% | +46.53%+8.51% | +12.67%+12.48% | +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 +24.67% | +29.94%+79.33% | +28.21%+4.80% | +1.48%-17.79% | +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 +40.12% | +46.53%+162.41% | +46.53%+8.51% | +12.67%+12.48% | +6.14%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 2.71%
Calls: 2.00% | 2.63%
Puts: 3.45% | 2.78%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -25.21% | -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 -29.27% | -41.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($45.97M). Massive premium surge with dollar volume up 108% vs prior. Dollar volume significantly above 7-day average (164% 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
16:10BEARISHBEARISHBEARISH
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 527 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 106.957.00$6.980.7%20.9713
$35.00Dec 188.458.55$8.501.2%80.902.8K
$35.00Dec 118.358.45$8.401.2%--0.91170
$40.50Nov 62.472.50$2.491.2%90.9125
$35.00Dec 48.258.35$8.301.2%--0.9280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Nov 62.602.63$2.621.1%3610.953.1K
$51.50Nov 278.558.65$8.601.2%480.937
$44.00Nov 302.282.31$2.301.3%3800.573.8K
$44.50Dec 112.952.99$2.971.3%440.5898
$50.00Dec 187.307.40$7.351.4%1.2K0.8412.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 237 found (avg $0.43, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.390.44$0.4211.9%5.6K0.90146
$44.50Nov 60.080.09$0.0911.1%15.7K0.1311.5K
$45.00Nov 60.050.06$0.0616.7%11.0K0.0821.5K
$44.00Nov 60.150.16$0.166.3%6.6K0.2121.8K
$43.50Nov 60.270.29$0.287.1%3.8K0.333.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.590.63$0.616.6%28.8K0.943.5K
$41.50Nov 60.150.16$0.166.3%3.6K0.1812.8K
$41.00Nov 60.100.11$0.119.1%7.1K0.129.1K
$42.00Nov 60.230.24$0.244.2%24.3K0.268.8K
$40.50Nov 60.070.08$0.0812.5%8690.093.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.658.45$8.059.9%611.002
$36.00Nov 56.457.70$7.0817.7%560.9922
$37.00Nov 55.656.60$6.1315.5%700.9914
$38.00Nov 54.605.60$5.1019.6%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 51.321.84$1.5832.9%5.5K1.002.1K
$45.00Nov 51.932.26$2.0915.8%2.6K1.002.6K
$45.50Nov 52.562.88$2.7211.8%7721.002.1K
$46.00Nov 52.543.30$2.9226.0%1611.00310

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 797.1K, top 29.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.080.09$0.0911.1%15.7K0.1311.5K
$44.00Dec 181.972.01$1.992.0%11.9K0.468.1K
$45.00Nov 130.330.35$0.345.9%11.8K0.232.0K
$45.00Nov 60.050.06$0.0616.7%11.0K0.0821.5K
$43.00Nov 50.050.07$0.0633.3%8.9K0.3411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.010.02$0.0250.0%29.0K0.10635
$43.50Nov 50.590.63$0.616.6%28.8K0.943.5K
$42.50Nov 60.360.38$0.375.4%28.2K0.383.9K
$43.00Nov 50.140.18$0.1625.0%27.5K0.663.1K
$42.00Nov 60.230.24$0.244.2%24.3K0.268.8K

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 88.7%, max 105.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1880.6%39.2%105.5%10.0K11.4K
$41.50Nov 6Dec 1170.4%41.0%71.9%1747
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1880.6%39.2%105.5%31.2K10.1K
$41.50Nov 6Dec 1170.4%41.0%71.9%3.9K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 1.50, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.54$1.46$2.5479%0.57$42.54
$49.00$50.00Dec 18$0.12$0.88$0.1219%7.33$49.12
$50.00$51.00Dec 18$0.10$0.90$0.1015%9.00$50.10
$44.00$45.00Dec 18$0.40$0.60$0.4046%1.50$44.40
$45.50$46.00Dec 11$0.14$0.36$0.1435%2.57$45.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 5$0.20$0.30$0.20100%1.50$45.80
$43.00$42.50Nov 11$0.20$0.30$0.2050%1.50$42.80
$43.00$42.00Nov 19$0.40$0.60$0.4049%1.50$42.60
$42.50$42.00Nov 20$0.18$0.32$0.1844%1.78$42.32
$45.00$44.50Dec 4$0.29$0.21$0.2964%0.72$44.71

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$0.26$0.26$2.7481%0.09$46.26
$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$0.3059%0.67$43.70
$43.50$44.00Nov 13$0.21$0.21$0.2957%0.72$43.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.36$0.36$3.6479%0.10$39.64
$43.00$42.50Nov 5$0.14$0.14$0.3634%0.39$42.86
$43.00$42.50Dec 11$0.24$0.24$0.2652%0.92$42.76
$43.00$42.00Dec 18$0.45$0.45$0.5552%0.82$42.55
$42.00$41.50Dec 11$0.20$0.20$0.3059%0.67$41.80

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$0.4480.6%60.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4180.6%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.51% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.06$0.16$0.22$42.78$43.220.51%
$42.50Nov 5$0.42$0.02$0.44$42.06$42.941.02%
$43.50Nov 5$0.02$0.61$0.63$42.87$44.131.46%
$42.00Nov 5$0.92$0.01$0.93$41.07$42.932.16%
$43.00Nov 6$0.50$0.57$1.07$41.93$44.072.49%
$44.00Nov 5$0.01$1.09$1.10$42.90$45.102.56%
$43.50Nov 6$0.28$0.87$1.15$42.35$44.652.67%
$42.50Nov 6$0.79$0.37$1.16$41.34$43.662.70%
$42.00Nov 6$1.15$0.24$1.39$40.61$43.393.23%
$44.00Nov 6$0.16$1.23$1.39$42.61$45.393.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 397 found (cheapest 0.09% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.50$42.50Nov 5$0.02$0.02$0.04$42.46$43.54
$43.00$42.50Nov 5$0.06$0.02$0.08$42.42$43.08
$45.00$40.50Nov 6$0.06$0.08$0.14$40.36$45.14
$45.00$41.00Nov 6$0.06$0.11$0.17$40.83$45.17
$44.50$40.50Nov 6$0.09$0.08$0.17$40.33$44.67
$44.50$41.00Nov 6$0.09$0.11$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$0.16$0.22$41.28$45.22
$44.50$41.50Nov 6$0.09$0.16$0.25$41.25$44.75
$44.00$40.50Nov 6$0.16$0.08$0.24$40.26$44.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4148/48Dec 11$0.26$0.2443%1.08$40.74$47.76
40/4146/46Dec 11$0.30$0.2035%1.50$40.70$46.30
40/4147/48Dec 11$0.27$0.2341%1.17$40.73$47.27
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
40/4048/48Dec 11$0.23$0.2746%0.85$40.27$47.73
40/4144/45Nov 20$0.28$0.2236%1.27$40.72$44.78
40/4146/46Nov 20$0.23$0.2746%0.85$40.77$45.73
41/4244/45Nov 20$0.30$0.2032%1.50$41.20$44.80
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27
40/4047/48Dec 11$0.24$0.2644%0.92$40.26$47.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.14$0.3663%2.57
$38.00$40.00$42.00Nov 16$0.29$1.7128%5.90
$42.50$43.00$43.50Nov 5$0.32$0.1882%0.56
$45.00$46.00$47.00Nov 30$0.06$0.9414%15.67
$42.50$43.00$43.50Nov 6$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.13$0.3764%2.85
$42.50$43.00$43.50Nov 5$0.31$0.1984%0.61
$39.00$40.00$41.00Nov 27$0.05$0.9513%19.00
$43.00$43.50$44.00Nov 6$0.06$0.4427%7.33
$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. 231 found (best net $-1.05, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.05$1.95
$36.00$39.001:2Nov 11-$1.10$1.90
$40.00$42.001:2Nov 16-$0.28$1.72
$38.00$40.001:2Nov 16-$1.50$0.50
$38.00$40.001:2Nov 18-$1.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.13$0.37
$46.00$44.501:2Nov 18-$1.05$0.45
$40.00$39.001:2Nov 11-$0.05$0.95
$43.00$42.501:2Nov 6-$0.17$0.33
$42.50$42.001:2Nov 6-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.58%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$1.970.462.2%4.58%6.83%11.9K8.1K
$45.00Dec 18$1.570.404.6%3.65%8.23%4.7K19.6K
$46.00Dec 18$1.230.346.9%2.86%9.76%1.1K8.5K
$43.50Dec 11$1.980.491.1%4.60%5.69%3030
$44.00Dec 11$1.750.452.2%4.07%6.32%147439
$44.50Dec 11$1.540.423.4%3.58%7.00%7468
$45.00Dec 11$1.350.384.6%3.14%7.72%81384
$47.00Dec 18$0.950.289.2%2.21%11.43%96213.9K
$45.50Dec 11$1.180.355.7%2.74%8.48%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 303,665
Total Puts 534,077
Put/Call Ratio 1.76
Net Difference -230,412

Prior's Put/Call Breakdown

Total Calls 421,227
Total Puts 227,450
Put/Call Ratio 0.54
Net Difference 193,777

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