Tour v536
IBIT
iShares Bitcoin Trust ETF
$44.42 -2.01%
(11/5 09:50) ◀
|
Thursday, November 5, 2026 (9:55am)
January 2026
|
▶ (11/5 10:05)
◀ 11/5 09:55 ▶

Option Volume

Detail
ℹ
Current (11/05 9:55am) 72,468
Calls: 21,027 (29%)
Puts: 51,441 (71%)
Prior (11/04) 137,345
Calls: 72,268 (53%)
Puts: 65,077 (47%)
Current vs Prior -47.24%
Calls: -70.90% (Calls)
Puts: -20.95% (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 -84.91%
Calls: -92.56%
Puts: -73.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 9:55am) $4.46M
Calls: $1.82M (41%)
Puts: $2.64M (59%)
Prior (11/04) $5.17M
Calls: $2.80M (54%)
Puts: $2.37M (46%)
Current vs Prior -13.72%
Calls: -34.80%
Puts: +11.14%
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 -81.82%
Calls: -86.35%
Puts: -76.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:55am) 2.45
Prior (11/04) 0.90
Current vs Prior +171.68%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +237.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 9:55am) 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 2.03% | 2.93%2.93% | 3.85%2.93% | 5.27%5.76% | 11.84%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -10.83% | -0.25%+141.21% | +31.21%-0.25% | +3.82%+4.08% | +1.47%
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 -20.67% | -11.55%+64.84% | +14.80%-3.66% | -6.49%-23.92% | -3.46%
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 -10.83% | -0.25%+141.21% | +31.21%-0.25% | +3.82%+4.08% | +1.47%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.15% | 2.24%
Calls: 5.36% | 2.63%
Puts: 2.94% | 1.85%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +13.70% | -21.13%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +7.51% | -51.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 2.45 - heavy put buying. P/C ratio rising 172% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:55BEARISHBEARISHBEARISH
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 480 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 208.558.60$8.570.6%--0.972.0K
$43.00Nov 302.622.64$2.630.8%--0.651.8K
$38.00Nov 136.506.55$6.530.8%--0.9737
$44.00Dec 42.202.22$2.210.9%130.561.4K
$39.00Nov 95.455.50$5.480.9%--0.9893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 182.532.55$2.540.8%1230.519.8K
$44.00Dec 182.042.06$2.051.0%900.4412.4K
$43.00Nov 271.001.01$1.001.0%8140.342.1K
$46.00Dec 112.892.92$2.911.0%--0.5843
$44.50Dec 41.841.86$1.851.1%410.48331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 241 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 50.090.10$0.1010.0%1.8K0.241.7K
$44.50Nov 50.250.27$0.267.7%4890.481.5K
$46.00Nov 60.070.08$0.0812.5%4580.1221.7K
$45.50Nov 60.140.15$0.156.7%6240.2120.1K
$44.00Nov 50.550.58$0.565.4%270.723.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.130.14$0.147.1%3.9K0.283.6K
$43.50Nov 50.050.06$0.0616.7%2.8K0.113.5K
$44.50Nov 50.330.34$0.342.9%3.8K0.522.1K
$43.00Nov 60.100.11$0.119.1%4.9K0.1422.0K
$42.50Nov 60.060.07$0.0714.3%1.7K0.093.9K

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
$37.00Nov 127.408.40$7.9012.7%--1.0011
$36.00Nov 58.408.55$8.481.8%61.0022
$36.00Nov 68.408.95$8.686.3%--1.0044
$37.00Nov 57.407.60$7.502.7%20.9914
$38.00Nov 56.356.55$6.453.1%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 51.792.26$2.0323.2%--1.0074
$47.00Nov 52.352.73$2.5415.0%--1.00437
$49.00Nov 53.904.70$4.3018.6%11.001
$50.00Nov 54.905.65$5.2814.2%11.00--
$51.00Nov 55.856.65$6.2512.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 70.7K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 90.180.19$0.195.3%2.5K0.202.6K
$46.50Nov 60.030.04$0.0425.0%2.1K0.075.4K
$45.00Nov 50.090.10$0.1010.0%1.8K0.241.7K
$47.50Nov 130.150.16$0.166.3%1.2K0.133.7K
$44.50Nov 60.460.48$0.474.3%7230.5011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Nov 60.180.19$0.195.3%8.0K0.239.8K
$43.00Nov 60.100.11$0.119.1%4.9K0.1422.0K
$44.00Nov 60.310.33$0.326.3%4.8K0.359.3K
$44.00Nov 50.130.14$0.147.1%3.9K0.283.6K
$44.50Nov 50.330.34$0.342.9%3.8K0.522.1K

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 65.9%, max 75.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 5Dec 1865.6%37.5%75.0%6311.4K
$44.50Nov 5Dec 1161.3%37.0%65.9%4891.6K
$45.00Nov 5Dec 1863.2%40.2%57.2%2.2K21.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Nov 5Dec 1865.6%37.5%74.8%4.0K16.0K
$44.50Nov 5Dec 1161.3%37.0%65.7%3.8K2.2K
$45.00Nov 5Dec 1863.2%40.2%57.0%2.3K12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 8.09, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Dec 18$0.11$0.89$0.1117%8.09$51.11
$49.00$50.00Dec 18$0.19$0.81$0.1926%4.26$49.19
$48.00$49.00Dec 18$0.24$0.76$0.2431%3.17$48.24
$50.00$51.00Dec 18$0.15$0.85$0.1521%5.67$50.15
$47.00$48.00Dec 18$0.30$0.70$0.3037%2.33$47.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$44.50Nov 18$0.87$0.63$0.8767%0.72$45.13
$46.00$45.00Nov 17$0.62$0.38$0.6268%0.61$45.38
$44.50$44.00Nov 11$0.21$0.29$0.2150%1.38$44.29
$42.50$42.00Nov 20$0.11$0.39$0.1128%3.55$42.39
$45.00$44.50Nov 5$0.33$0.17$0.3376%0.52$44.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.26, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 18$0.41$0.41$1.5967%0.26$46.41
$44.50$45.00Nov 9$0.23$0.23$0.2750%0.85$44.73
$45.00$45.50Nov 11$0.19$0.19$0.3159%0.61$45.19
$45.00$46.00Nov 18$0.38$0.38$0.6255%0.61$45.38
$44.50$45.00Nov 13$0.24$0.24$0.2649%0.92$44.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$42.00Nov 17$0.57$0.57$1.4358%0.40$43.43
$43.00$41.00Nov 18$0.39$0.39$1.6169%0.24$42.61
$42.00$40.00Nov 17$0.24$0.24$1.7679%0.14$41.76
$42.00$41.00Dec 18$0.29$0.29$0.7169%0.41$41.71
$43.00$42.00Dec 18$0.35$0.35$0.6563%0.54$42.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 5Nov 6$0.2161.3%48.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Nov 5Nov 6$0.2061.3%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.35% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.50Nov 5$0.26$0.34$0.60$43.90$45.101.35%
$44.00Nov 5$0.56$0.14$0.70$43.30$44.701.58%
$45.00Nov 5$0.10$0.67$0.77$44.23$45.771.73%
$44.50Nov 6$0.47$0.54$1.01$43.49$45.512.27%
$43.50Nov 5$0.98$0.06$1.04$42.46$44.542.34%
$44.00Nov 6$0.76$0.32$1.08$42.92$45.082.43%
$45.00Nov 6$0.27$0.83$1.10$43.90$46.102.48%
$45.50Nov 5$0.04$1.11$1.15$44.35$46.652.59%
$43.50Nov 6$1.13$0.19$1.32$42.18$44.822.97%
$45.50Nov 6$0.15$1.20$1.35$44.15$46.853.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 367 found (cheapest 0.18% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$42.00Nov 6$0.04$0.04$0.08$41.92$46.58
$45.50$43.50Nov 5$0.04$0.06$0.10$43.40$45.60
$46.50$42.50Nov 6$0.04$0.07$0.11$42.39$46.61
$46.00$42.00Nov 6$0.08$0.04$0.12$41.88$46.12
$46.00$42.50Nov 6$0.08$0.07$0.15$42.35$46.15
$46.50$43.00Nov 6$0.04$0.11$0.15$42.85$46.65
$45.00$43.50Nov 5$0.10$0.06$0.16$43.34$45.16
$46.00$43.00Nov 6$0.08$0.11$0.19$42.81$46.19
$45.50$44.00Nov 5$0.04$0.14$0.18$43.82$45.68
$49.00$39.00Nov 17$0.11$0.11$0.22$38.78$49.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 0.92, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4248/49Dec 11$0.24$0.2648%0.92$41.26$48.74
42/4248/49Dec 11$0.27$0.2341%1.17$42.23$48.77
41/4248/48Dec 11$0.25$0.2545%1.00$41.25$48.25
42/4248/49Dec 11$0.25$0.2545%1.00$41.75$48.75
40/4148/49Dec 11$0.22$0.2850%0.79$40.78$48.72
41/4247/48Dec 11$0.28$0.2238%1.27$41.22$47.28
42/4248/48Dec 11$0.28$0.2238%1.27$42.22$48.28
42/4247/48Dec 4$0.29$0.2136%1.38$42.21$47.29
42/4247/48Dec 11$0.31$0.1932%1.63$42.19$47.31
40/4148/48Dec 11$0.23$0.2748%0.85$40.77$48.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 5.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$44.50$45.00Nov 5$0.14$0.3648%2.57
$44.50$45.00$45.50Nov 5$0.10$0.4038%4.00
$45.00$45.50$46.00Nov 6$0.05$0.4522%9.00
$44.00$44.50$45.00Nov 9$0.05$0.4522%9.00
$46.00$47.00$48.00Nov 17$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$42.00$44.00Nov 17$0.33$1.6733%5.06
$39.00$41.00$43.00Nov 18$0.22$1.7824%8.09
$43.00$44.50$46.00Nov 18$0.30$1.2036%4.00
$44.00$44.50$45.00Nov 5$0.13$0.3748%2.85
$44.00$44.50$45.00Nov 6$0.07$0.4331%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 212 found (best net $-0.78, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Nov 12-$0.87$1.13
$42.00$43.501:2Nov 11-$0.30$1.20
$36.00$39.001:2Nov 10-$2.26$0.74
$42.00$43.501:2Nov 12-$0.37$1.13
$43.00$44.001:2Nov 10-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$0.78$1.22
$47.00$45.501:2Nov 12-$0.39$1.11
$46.00$44.501:2Nov 18-$0.39$1.11
$44.50$43.001:2Nov 18-$0.12$1.38
$45.50$45.001:2Nov 5-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.93%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Dec 18$2.190.491.3%4.93%6.24%32819.6K
$46.00Dec 18$1.750.433.6%3.94%7.50%338.5K
$47.00Dec 18$1.380.375.8%3.11%8.91%6813.9K
$45.00Dec 11$1.960.491.3%4.41%5.72%2384
$44.50Dec 11$2.200.520.2%4.95%5.13%--68
$45.50Dec 11$1.730.452.4%3.89%6.33%1891
$48.00Dec 18$1.080.318.1%2.43%10.49%2825.0K
$46.00Dec 11$1.520.423.6%3.42%6.98%--165
$46.50Dec 11$1.330.384.7%2.99%7.68%--451
$47.00Dec 11$1.160.355.8%2.61%8.42%1332

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 21,027
Total Puts 51,441
Put/Call Ratio 2.45
Net Difference -30,414

Prior's Put/Call Breakdown

Total Calls 72,268
Total Puts 65,077
Put/Call Ratio 0.90
Net Difference 7,191

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