Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.03 -5.07%
$42.87 (-0.37%)🌙
as of 11/05 04:20 PM
(11/5 16:15) ◀
|
Thursday, November 5, 2026 (4:20pm)
January 2026
|
▶ (11/5 18:09)
◀ 11/5 16:20 ▶

Option Volume

Detail
ℹ
Current (11/05 4:20pm) 839,053
Calls: 303,869 (36%)
Puts: 535,184 (64%)
Prior (11/04) 650,016
Calls: 421,404 (65%)
Puts: 228,612 (35%)
Current vs Prior +29.08%
Calls: -27.89% (Calls)
Puts: +134.10% (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 +74.74%
Calls: +7.45%
Puts: +171.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 4:20pm) $64.01M
Calls: $19.11M (30%)
Puts: $44.89M (70%)
Prior (11/04) $31.04M
Calls: $20.35M (66%)
Puts: $10.70M (34%)
Current vs Prior +106.18%
Calls: -6.06%
Puts: +319.63%
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 +160.88%
Calls: +43.11%
Puts: +301.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:20pm) 1.76
Prior (11/04) 0.54
Current vs Prior +224.65%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +143.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 4:20pm) 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 1.44% | 3.14%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +38.07% | +46.53%+158.58% | +46.53%+6.93% | +12.22%+12.06% | +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 +22.85% | +29.94%+76.71% | +28.21%+3.27% | +1.07%-18.09% | +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 +38.07% | +46.53%+158.58% | +46.53%+6.93% | +12.22%+12.06% | +6.34%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 3.33%
Calls: 3.85% | 3.85%
Puts: 2.41% | 2.80%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -14.25% | +17.25%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -18.91% | -27.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($44.89M). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (161% 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 525 of results (avg 3.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 188.508.60$8.551.2%80.902.8K
$35.00Dec 118.408.50$8.451.2%--0.91170
$35.00Dec 48.308.40$8.351.2%--0.9380
$39.00Nov 114.104.15$4.131.2%--0.9123
$42.00Nov 121.641.66$1.651.2%160.6519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 134.554.60$4.571.1%70.96501
$44.50Dec 42.712.74$2.731.1%710.60331
$45.50Nov 62.552.58$2.571.2%3610.993.1K
$51.50Nov 278.508.60$8.551.2%480.957
$43.50Dec 112.362.39$2.381.3%1100.5165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.440.48$0.468.7%5.6K0.96146
$45.00Nov 60.050.06$0.0616.7%11.1K0.0921.5K
$44.50Nov 60.090.10$0.1010.0%15.7K0.1411.5K
$44.00Nov 60.160.17$0.175.9%6.6K0.2221.8K
$43.50Nov 60.290.31$0.306.7%3.8K0.353.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 50.110.13$0.1216.7%27.5K0.713.1K
$43.50Nov 50.530.57$0.557.3%28.8K1.003.5K
$41.00Nov 60.090.10$0.1010.0%7.2K0.119.1K
$41.50Nov 60.140.15$0.156.7%3.6K0.1712.8K
$40.50Nov 60.060.07$0.0714.3%8690.083.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.658.45$8.059.9%611.002
$36.00Nov 56.457.70$7.0817.7%561.0022
$37.00Nov 55.656.60$6.1315.5%701.0014
$38.00Nov 54.605.60$5.1019.6%710.99--
$39.00Nov 53.704.30$4.0015.0%50.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 50.530.57$0.557.3%28.8K1.003.5K
$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 52.512.88$2.7013.7%7721.002.1K

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 798.0K, top 29.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.10$0.1010.0%15.7K0.1411.5K
$44.00Dec 182.002.04$2.022.0%11.9K0.478.1K
$45.00Nov 130.340.36$0.355.7%11.8K0.232.0K
$45.00Nov 60.050.06$0.0616.7%11.1K0.0921.5K
$43.00Nov 50.060.08$0.0728.6%8.9K0.4211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.000.01$0.01100.0%29.4K0.05635
$43.50Nov 50.530.57$0.557.3%28.8K1.003.5K
$42.50Nov 60.350.36$0.362.8%28.2K0.373.9K
$43.00Nov 50.110.13$0.1216.7%27.5K0.713.1K
$42.00Nov 60.220.23$0.234.3%24.4K0.258.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 77.8%, max 83.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1871.8%39.2%83.0%10.0K11.4K
$41.50Nov 6Dec 1170.6%40.9%72.7%1747
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1871.8%39.2%83.0%31.2K10.1K
$41.50Nov 6Dec 1170.6%40.9%72.7%3.9K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.27, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.57$1.43$2.5780%0.56$42.57
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
$47.00$48.00Dec 18$0.22$0.78$0.2228%3.55$47.22
$45.00$46.00Dec 18$0.34$0.66$0.3440%1.94$45.34
$46.00$47.00Dec 18$0.28$0.72$0.2834%2.57$46.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 5$0.22$0.28$0.22100%1.27$45.78
$45.50$45.00Dec 4$0.30$0.20$0.3068%0.67$45.20
$44.00$43.50Nov 12$0.28$0.22$0.2865%0.79$43.72
$42.00$41.00Nov 27$0.31$0.69$0.3139%2.23$41.69
$43.00$42.00Nov 19$0.40$0.60$0.4049%1.50$42.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 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$0.2857%0.79$43.72
$45.00$46.00Nov 19$0.24$0.24$0.7671%0.32$45.24
$44.00$44.50Nov 11$0.16$0.16$0.3466%0.47$44.16
$46.00$47.00Nov 17$0.13$0.13$0.8782%0.15$46.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.35$0.35$3.6580%0.10$39.65
$43.00$42.50Nov 5$0.11$0.11$0.3929%0.28$42.89
$43.00$42.00Dec 18$0.45$0.45$0.5552%0.82$42.55
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$41.00$40.50Dec 11$0.16$0.16$0.3466%0.47$40.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.45, cheapest $0.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.4571.8%60.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.44% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.07$0.12$0.19$42.81$43.190.44%
$42.50Nov 5$0.46$0.01$0.47$42.03$42.971.09%
$43.50Nov 5$0.01$0.55$0.56$42.94$44.061.30%
$42.00Nov 5$0.93$0.01$0.94$41.06$42.942.18%
$43.00Nov 6$0.52$0.55$1.07$41.93$44.072.49%
$44.00Nov 5$0.01$1.09$1.10$42.90$45.102.56%
$43.50Nov 6$0.30$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$0.17$1.19$1.36$42.64$45.363.16%
$42.00Nov 6$1.19$0.23$1.42$40.58$43.423.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.30% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.10$0.07$0.17$40.33$44.67
$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$0.15$0.21$41.29$45.21
$44.50$41.50Nov 6$0.10$0.15$0.25$41.25$44.75
$44.00$40.50Nov 6$0.17$0.07$0.24$40.26$44.24
$45.50$40.50Nov 9$0.11$0.17$0.28$40.22$45.78
$44.00$41.00Nov 6$0.17$0.10$0.27$40.73$44.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.30$0.2034%1.50$40.70$46.30
40/4147/48Dec 11$0.27$0.2340%1.17$40.73$47.27
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
41/4245/46Nov 20$0.28$0.2237%1.27$41.22$45.28
41/4244/44Nov 11$0.27$0.2338%1.17$41.23$44.27
41/4246/46Nov 20$0.25$0.2542%1.00$41.25$45.75
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
41/4244/45Nov 12$0.24$0.2643%0.92$41.26$44.74
40/4145/46Nov 20$0.25$0.2541%1.00$40.75$45.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.08$0.4256%5.25
$43.00$43.50$44.00Nov 5$0.06$0.4439%7.33
$38.00$40.00$42.00Nov 16$0.27$1.7328%6.41
$42.50$43.00$43.50Nov 5$0.33$0.1789%0.52
$40.00$41.00$42.00Nov 27$0.05$0.9515%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$42.50$43.00Nov 5$0.11$0.3969%3.55
$42.50$43.00$43.50Nov 5$0.32$0.1895%0.56
$39.00$40.00$41.00Nov 27$0.05$0.9513%19.00
$42.00$42.50$43.00Nov 6$0.06$0.4426%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. 229 found (best net $-1.10, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.10$1.90
$36.00$39.001:2Nov 11-$1.21$1.79
$40.00$42.001:2Nov 16-$0.29$1.71
$38.00$40.001:2Nov 16-$1.55$0.45
$43.00$43.501:2Nov 6-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.501:2Nov 18-$1.02$0.48
$42.50$42.001:2Nov 6-$0.10$0.40
$43.00$42.501:2Nov 6-$0.17$0.33
$40.00$39.001:2Nov 11-$0.06$0.94
$40.00$39.001:2Nov 16-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.65%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.000.472.2%4.65%6.90%11.9K8.1K
$45.00Dec 18$1.590.404.6%3.70%8.27%4.7K19.6K
$46.00Dec 18$1.250.346.9%2.90%9.81%1.1K8.5K
$43.50Dec 11$2.010.491.1%4.67%5.76%3030
$44.00Dec 11$1.780.462.2%4.14%6.39%147439
$44.50Dec 11$1.560.423.4%3.63%7.04%7468
$45.00Dec 11$1.370.394.6%3.18%7.76%81384
$47.00Dec 18$0.970.289.2%2.25%11.48%96213.9K
$45.50Dec 11$1.200.355.7%2.79%8.53%3991
$46.00Dec 11$1.040.326.9%2.42%9.32%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 303,869
Total Puts 535,184
Put/Call Ratio 1.76
Net Difference -231,315

Prior's Put/Call Breakdown

Total Calls 421,404
Total Puts 228,612
Put/Call Ratio 0.54
Net Difference 192,792

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