Tour v536
IBIT
iShares Bitcoin Trust ETF
$44.53 -1.76%
(11/5 09:45) ◀
|
Thursday, November 5, 2026 (9:50am)
January 2026
|
▶ (11/5 09:55)
◀ 11/5 09:50 ▶

Option Volume

Detail
ℹ
Current (11/05 9:50am) 61,465
Calls: 16,990 (28%)
Puts: 44,475 (72%)
Prior (11/04) 114,305
Calls: 67,683 (59%)
Puts: 46,622 (41%)
Current vs Prior -46.23%
Calls: -74.90% (Calls)
Puts: -4.61% (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 -87.20%
Calls: -93.99%
Puts: -77.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:50am) $3.65M
Calls: $1.67M (46%)
Puts: $1.98M (54%)
Prior (11/04) $4.43M
Calls: $3.00M (68%)
Puts: $1.43M (32%)
Current vs Prior -17.68%
Calls: -44.39%
Puts: +38.33%
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 -85.13%
Calls: -87.51%
Puts: -82.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:50am) 2.62
Prior (11/04) 0.69
Current vs Prior +280.02%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +261.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:50am) 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 1.98% | 2.83%2.83% | 3.75%2.83% | 5.19%5.66% | 11.83%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -13.03% | -3.56%+133.22% | +27.82%-3.56% | +2.24%+2.20% | +1.41%
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 -22.62% | -14.48%+59.38% | +11.84%-6.86% | -7.92%-25.30% | -3.51%
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 -13.03% | -3.56%+133.22% | +27.82%-3.56% | +2.24%+2.20% | +1.41%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 3.96%
Calls: 6.67% | 3.92%
Puts: 3.45% | 4.00%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +38.63% | +39.44%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +31.09% | -14.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 2.62 - heavy put buying. P/C ratio rising 280% - increased hedging/bearish positioning.

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
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 464 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 182.772.79$2.780.7%260.578.1K
$38.00Nov 276.806.85$6.820.7%--0.9322
$38.00Nov 206.706.75$6.730.7%--0.952.3K
$38.00Nov 136.606.65$6.630.8%--0.9737
$43.50Dec 42.562.58$2.570.8%--0.6139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 277.007.05$7.030.7%410.917
$46.00Dec 42.602.62$2.610.8%100.59335
$46.00Nov 302.432.45$2.440.8%110.611.4K
$50.00Nov 305.605.65$5.630.9%--0.871.1K
$50.00Nov 205.505.55$5.530.9%510.911.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 50.110.12$0.128.3%1.8K0.271.7K
$44.50Nov 50.290.31$0.306.7%4400.531.5K
$46.00Nov 60.080.09$0.0911.1%4080.1421.7K
$45.50Nov 60.150.16$0.166.3%6080.2320.1K
$45.00Nov 60.280.30$0.296.9%3370.3721.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.090.10$0.1010.0%2.7K0.223.6K
$44.50Nov 50.260.27$0.273.7%3.4K0.472.1K
$43.00Nov 60.070.08$0.0812.5%3.7K0.1122.0K
$43.50Nov 60.140.15$0.156.7%8.0K0.209.8K
$45.00Nov 50.570.59$0.583.4%2.1K0.732.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Nov 115.555.65$5.601.8%--1.0023
$36.00Nov 58.508.80$8.653.5%21.0022
$36.00Nov 68.509.00$8.755.7%--1.0044
$37.00Nov 67.508.00$7.756.5%--1.0090
$37.00Nov 57.407.80$7.605.3%20.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 51.792.18$1.9919.6%--1.0074
$47.00Nov 51.962.67$2.3230.6%--1.00437
$49.00Nov 53.904.50$4.2014.3%11.001
$50.00Nov 54.905.55$5.2312.4%11.00--
$51.00Nov 55.856.65$6.2512.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 60.0K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 90.190.21$0.2010.0%2.5K0.212.6K
$46.50Nov 60.040.05$0.0520.0%2.1K0.085.4K
$45.00Nov 50.110.12$0.128.3%1.8K0.271.7K
$45.50Nov 60.150.16$0.166.3%6080.2320.1K
$44.50Nov 60.500.52$0.513.9%5270.5311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 60.140.15$0.156.7%8.0K0.209.8K
$44.00Nov 60.260.28$0.277.4%4.7K0.329.3K
$43.00Nov 60.070.08$0.0812.5%3.7K0.1122.0K
$44.50Nov 50.260.27$0.273.7%3.4K0.472.1K
$44.00Nov 50.090.10$0.1010.0%2.7K0.223.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 55.0%, max 59.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Nov 5Dec 1158.5%36.8%59.1%4401.6K
$44.00Nov 5Dec 1859.1%37.4%57.9%5311.4K
$45.00Nov 5Dec 1859.5%40.2%47.8%2.0K21.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Nov 5Dec 1158.5%36.8%59.1%3.4K2.2K
$44.00Nov 5Dec 1859.1%37.4%58.2%2.8K16.0K
$45.00Nov 5Dec 1859.5%40.2%47.8%2.2K12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.52, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.11$0.89$0.1117%8.09$51.11
$42.50$43.00Dec 11$0.30$0.20$0.3068%0.67$42.80
$50.00$51.00Dec 18$0.15$0.85$0.1521%5.67$50.15
$42.00$43.00Dec 18$0.65$0.35$0.6570%0.54$42.65
$49.00$50.00Nov 30$0.11$0.89$0.1117%8.09$49.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 5$0.33$0.17$0.33100%0.52$46.67
$48.00$47.50Nov 6$0.33$0.17$0.33100%0.52$47.67
$45.00$44.50Nov 10$0.25$0.25$0.2558%1.00$44.75
$44.50$44.00Nov 27$0.21$0.29$0.2148%1.38$44.29
$43.00$42.50Nov 16$0.11$0.39$0.1128%3.55$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 18$0.43$0.43$1.5766%0.27$46.43
$45.00$46.00Nov 18$0.40$0.40$0.6054%0.67$45.40
$45.00$46.00Nov 17$0.39$0.39$0.6155%0.64$45.39
$45.00$45.50Nov 11$0.20$0.20$0.3057%0.67$45.20
$45.00$45.50Nov 9$0.18$0.18$0.3259%0.56$45.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Nov 17$0.56$0.56$1.4459%0.39$43.44
$43.00$41.00Nov 18$0.38$0.38$1.6270%0.23$42.62
$42.00$40.00Nov 17$0.22$0.22$1.7880%0.12$41.78
$44.50$44.00Nov 5$0.17$0.17$0.3353%0.52$44.33
$42.00$41.00Dec 18$0.28$0.28$0.7270%0.39$41.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.21)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 5Nov 6$0.2158.5%46.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 5Nov 6$0.2058.5%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 1.28% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Nov 5$0.30$0.27$0.57$43.93$45.071.28%
$45.00Nov 5$0.12$0.58$0.70$44.30$45.701.57%
$44.00Nov 5$0.63$0.10$0.73$43.27$44.731.64%
$44.50Nov 6$0.51$0.47$0.98$43.52$45.482.20%
$45.50Nov 5$0.04$1.00$1.04$44.46$46.542.34%
$45.00Nov 6$0.29$0.75$1.04$43.96$46.042.34%
$43.50Nov 5$1.06$0.03$1.09$42.41$44.592.45%
$44.00Nov 6$0.82$0.27$1.09$42.91$45.092.45%
$45.50Nov 6$0.16$1.11$1.27$44.23$46.772.85%
$43.50Nov 6$1.19$0.15$1.34$42.16$44.843.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.16% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.50$43.50Nov 5$0.04$0.03$0.07$43.43$45.57
$46.50$42.50Nov 6$0.05$0.05$0.10$42.40$46.60
$46.50$43.00Nov 6$0.05$0.08$0.13$42.87$46.63
$46.00$42.50Nov 6$0.09$0.05$0.14$42.36$46.14
$45.50$44.00Nov 5$0.04$0.10$0.14$43.86$45.64
$46.00$43.00Nov 6$0.09$0.08$0.17$42.83$46.17
$45.00$43.50Nov 5$0.12$0.03$0.15$43.35$45.15
$49.00$39.00Nov 17$0.11$0.10$0.21$38.79$49.21
$46.50$43.50Nov 6$0.05$0.15$0.20$43.30$46.70
$47.00$42.50Nov 9$0.08$0.14$0.22$42.28$47.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4148/48Dec 11$0.25$0.2545%1.00$40.75$47.75
40/4148/49Dec 11$0.22$0.2851%0.79$40.78$48.72
42/4248/48Dec 11$0.28$0.2239%1.27$41.72$47.78
42/4248/49Dec 11$0.25$0.2545%1.00$41.75$48.75
42/4347/48Dec 4$0.31$0.1932%1.63$42.69$47.31
42/4247/48Dec 4$0.29$0.2136%1.38$42.21$47.29
42/4346/46Nov 13$0.25$0.2544%1.00$42.75$46.25
40/4148/48Dec 11$0.23$0.2748%0.85$40.77$48.23
41/4248/48Dec 11$0.26$0.2442%1.08$41.24$47.76
41/4248/49Dec 11$0.23$0.2748%0.85$41.27$48.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Nov 5$0.10$0.4043%4.00
$43.50$44.00$44.50Nov 5$0.10$0.4040%4.00
$42.00$43.00$44.00Dec 18$0.05$0.9513%19.00
$44.00$44.50$45.00Nov 5$0.15$0.3552%2.33
$43.50$44.00$44.50Nov 6$0.06$0.4428%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 17$0.34$1.6633%4.88
$39.00$41.00$43.00Nov 18$0.23$1.7724%7.70
$44.00$44.50$45.00Nov 5$0.14$0.3652%2.57
$44.50$45.00$45.50Nov 5$0.11$0.3942%3.55
$43.50$44.00$44.50Nov 5$0.10$0.4040%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-0.44, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Nov 12-$0.93$1.07
$42.00$43.501:2Nov 11-$0.32$1.18
$42.00$43.501:2Nov 12-$0.41$1.09
$36.00$39.001:2Nov 10-$2.40$0.60
$43.00$44.001:2Nov 10-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$0.44$1.56
$47.00$45.501:2Nov 12-$0.33$1.17
$46.00$44.501:2Nov 18-$0.31$1.19
$44.50$43.001:2Nov 18-$0.11$1.39
$45.50$45.001:2Nov 5-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.05%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 18$2.250.501.1%5.05%6.11%17719.6K
$46.00Dec 18$1.800.443.3%4.04%7.34%338.5K
$47.00Dec 18$1.420.375.5%3.19%8.74%4113.9K
$45.00Dec 11$2.010.491.1%4.51%5.57%1384
$45.50Dec 11$1.770.462.2%3.97%6.15%1891
$48.00Dec 18$1.110.317.8%2.49%10.29%2225.0K
$46.00Dec 11$1.560.423.3%3.50%6.80%--165
$46.50Dec 11$1.370.394.4%3.08%7.50%--451
$47.00Dec 11$1.190.355.5%2.67%8.22%1332
$49.00Dec 18$0.860.2610.0%1.93%11.97%632.1K

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 16,990
Total Puts 44,475
Put/Call Ratio 2.62
Net Difference -27,485

Prior's Put/Call Breakdown

Total Calls 67,683
Total Puts 46,622
Put/Call Ratio 0.69
Net Difference 21,061

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