Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.71 -3.57%
(11/5 10:10) ◀
|
Thursday, November 5, 2026 (10:20am)
January 2026
|
▶ (11/5 10:25)
◀ 11/5 10:20 ▶

Option Volume

Detail
ℹ
Current (11/05 10:20am) 178,670
Calls: 51,184 (29%)
Puts: 127,486 (71%)
Prior (11/04) 256,249
Calls: 154,987 (60%)
Puts: 101,262 (40%)
Current vs Prior -30.27%
Calls: -66.98% (Calls)
Puts: +25.90% (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 -62.79%
Calls: -81.90%
Puts: -35.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:20am) $12.79M
Calls: $3.63M (28%)
Puts: $9.16M (72%)
Prior (11/04) $15.02M
Calls: $11.54M (77%)
Puts: $3.48M (23%)
Current vs Prior -14.85%
Calls: -68.53%
Puts: +163.18%
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 -47.88%
Calls: -72.81%
Puts: -18.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:20am) 2.49
Prior (11/04) 0.65
Current vs Prior +281.22%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +243.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:20am) 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 2.31% | 3.25%3.25% | 4.19%3.25% | 5.61%6.11% | 12.22%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +1.69% | +10.72%+167.76% | +42.70%+10.73% | +10.47%+10.32% | +4.69%
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 -9.52% | -1.81%+82.98% | +24.85%+6.94% | -0.51%-19.37% | -0.39%
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 +1.69% | +10.72%+167.76% | +42.70%+10.73% | +10.47%+10.32% | +4.69%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.92% | 3.53%
Calls: 4.08% | 2.82%
Puts: 5.77% | 4.23%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +34.79% | +24.30%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +27.46% | -23.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($9.16M). Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio rising 281% - 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
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 517 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Nov 117.757.80$7.780.6%100.982
$37.00Nov 136.806.85$6.820.7%--0.9631
$37.00Nov 106.756.80$6.780.7%10.977
$38.00Nov 125.805.85$5.820.9%20.954
$44.50Nov 201.081.09$1.090.9%8590.442.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Dec 42.522.55$2.541.2%230.58701
$52.00Dec 188.408.50$8.451.2%--0.87258
$44.50Dec 112.472.50$2.491.2%10.5398
$51.50Nov 277.807.90$7.851.3%420.937
$47.50Nov 113.803.85$3.831.3%--0.9319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 244 found (avg $0.41, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.220.24$0.238.7%1.4K0.403.4K
$45.50Nov 60.060.07$0.0714.3%1.7K0.1120.1K
$45.00Nov 60.120.13$0.137.7%1.1K0.1921.5K
$43.50Nov 50.480.50$0.494.1%4040.61263
$44.50Nov 60.240.25$0.254.0%1.8K0.3011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.050.06$0.0616.7%2.0K0.09546
$43.00Nov 50.150.16$0.166.3%6.1K0.233.1K
$43.50Nov 50.270.29$0.287.1%4.9K0.393.5K
$44.00Nov 50.500.53$0.525.8%9.2K0.613.6K
$42.50Nov 60.210.23$0.229.1%8.2K0.213.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 58.408.95$8.686.3%41.002
$36.00Nov 57.407.95$7.687.2%70.9922
$37.00Nov 56.406.95$6.688.2%20.9914
$38.00Nov 55.405.95$5.689.7%20.99--
$35.00Nov 68.708.95$8.822.8%40.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 52.222.34$2.285.3%1191.00310
$46.50Nov 52.283.15$2.7232.0%11.0074
$47.00Nov 52.353.60$2.9841.9%--1.00437
$49.00Nov 54.155.35$4.7525.3%11.001
$50.00Nov 56.056.35$6.204.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 172.5K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 50.080.10$0.0922.2%3.7K0.201.5K
$46.00Nov 90.100.11$0.119.1%2.6K0.122.6K
$45.00Nov 50.020.04$0.0366.7%2.3K0.091.7K
$46.50Nov 60.020.03$0.0333.3%2.2K0.045.4K
$44.50Nov 60.240.25$0.254.0%1.8K0.3011.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.500.53$0.525.8%9.2K0.613.6K
$43.50Nov 60.470.49$0.484.2%9.1K0.429.8K
$42.50Nov 60.210.23$0.229.1%8.2K0.213.9K
$43.00Nov 60.320.34$0.336.1%8.1K0.3022.0K
$43.00Nov 50.150.16$0.166.3%6.1K0.233.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 107.8%, max 140.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1893.4%38.9%140.0%38011.4K
$43.50Nov 5Dec 1183.0%38.4%116.0%412293
$44.50Nov 5Dec 1177.3%40.5%91.2%3.7K1.6K
$44.00Nov 5Dec 1876.4%41.5%84.1%1.4K11.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Nov 5Dec 1893.0%38.9%139.1%7.2K10.1K
$43.50Nov 5Dec 1182.6%38.4%114.9%4.9K3.5K
$44.50Nov 5Dec 1177.7%40.5%92.0%4.4K2.2K
$44.00Nov 5Dec 1876.8%41.5%85.2%9.5K16.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.92, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$48.00Dec 18$0.25$0.75$0.2533%3.00$47.25
$50.00$51.00Dec 18$0.12$0.88$0.1218%7.33$50.12
$45.00$46.00Dec 18$0.39$0.61$0.3945%1.56$45.39
$48.00$49.00Dec 18$0.21$0.79$0.2127%3.76$48.21
$49.00$50.00Dec 18$0.17$0.83$0.1722%4.88$49.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 5$0.26$0.24$0.26100%0.92$46.74
$47.50$47.00Nov 6$0.28$0.22$0.28100%0.79$47.22
$42.50$42.00Nov 12$0.11$0.39$0.1131%3.55$42.39
$44.50$44.00Nov 12$0.26$0.24$0.2660%0.92$44.24
$42.00$41.00Nov 12$0.16$0.84$0.1625%5.25$41.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$46.00Nov 17$0.30$0.30$0.7064%0.43$45.30
$46.50$48.00Nov 18$0.20$0.20$1.3079%0.15$46.70
$45.00$46.00Nov 18$0.31$0.31$0.6963%0.45$45.31
$44.00$44.50Nov 11$0.23$0.23$0.2753%0.85$44.23
$44.00$45.00Nov 17$0.43$0.43$0.5752%0.75$44.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.00Dec 18$0.33$0.33$0.6764%0.49$41.67
$43.00$42.00Dec 18$0.39$0.39$0.6158%0.64$42.61
$42.00$41.50Dec 11$0.17$0.17$0.3365%0.52$41.83
$43.50$43.00Dec 4$0.22$0.22$0.2854%0.79$43.28
$38.00$37.00Dec 11$0.12$0.12$0.8886%0.14$37.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 5Nov 6$0.2283.0%57.3%
$44.00Nov 5Nov 6$0.2076.4%54.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Nov 5Nov 6$0.2082.6%57.7%
$44.00Nov 5Nov 6$0.1976.8%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.72% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.00Nov 5$0.23$0.52$0.75$43.25$44.751.72%
$43.50Nov 5$0.49$0.28$0.77$42.73$44.271.76%
$44.50Nov 5$0.09$0.89$0.98$43.52$45.482.24%
$43.00Nov 5$0.86$0.16$1.02$41.98$44.022.33%
$44.00Nov 6$0.43$0.71$1.14$42.86$45.142.61%
$43.50Nov 6$0.71$0.48$1.19$42.31$44.692.72%
$44.50Nov 6$0.25$1.02$1.27$43.23$45.772.91%
$45.00Nov 5$0.03$1.33$1.36$43.64$46.363.11%
$43.00Nov 6$1.05$0.33$1.38$41.62$44.383.16%
$42.50Nov 5$1.30$0.09$1.39$41.11$43.893.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 389 found (cheapest 0.21% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$42.00Nov 5$0.03$0.06$0.09$41.91$45.09
$45.00$42.50Nov 5$0.03$0.09$0.12$42.38$45.12
$44.50$42.00Nov 5$0.09$0.06$0.15$41.85$44.65
$46.00$41.50Nov 6$0.04$0.12$0.16$41.34$46.16
$45.50$41.50Nov 6$0.07$0.12$0.19$41.31$45.69
$44.50$42.50Nov 5$0.09$0.09$0.18$42.32$44.68
$45.00$43.00Nov 5$0.03$0.16$0.19$42.81$45.19
$46.00$42.00Nov 6$0.04$0.16$0.20$41.80$46.20
$45.50$42.00Nov 6$0.07$0.16$0.23$41.77$45.73
$44.50$43.00Nov 5$0.09$0.16$0.25$42.75$44.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.78, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4246/47Dec 11$0.32$0.1832%1.78$41.68$46.82
40/4046/47Dec 11$0.27$0.2341%1.17$40.23$46.77
42/4247/48Dec 11$0.30$0.2035%1.50$41.70$47.30
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
42/4248/48Dec 11$0.28$0.2238%1.27$41.72$47.78
40/4048/48Dec 11$0.23$0.2747%0.85$40.27$47.73
40/4147/48Dec 11$0.26$0.2441%1.08$40.74$47.26
42/4246/46Nov 20$0.28$0.2237%1.27$41.72$45.78
41/4246/47Dec 11$0.29$0.2135%1.38$41.21$46.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Dec 18$0.05$0.9512%19.00
$41.00$42.00$43.00Nov 30$0.07$0.9316%13.29
$43.00$43.50$44.00Nov 6$0.06$0.4426%7.33
$44.00$44.50$45.00Nov 6$0.06$0.4425%7.33
$40.00$41.00$42.00Nov 27$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 30$0.06$0.9416%15.67
$40.00$41.00$42.00Nov 27$0.05$0.9513%19.00
$44.00$44.50$45.00Nov 5$0.07$0.4330%6.14
$40.00$41.00$42.00Nov 17$0.06$0.9414%15.67
$40.00$41.00$42.00Nov 18$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 $-0.24, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$41.501:2Nov 10-$0.24$2.26
$40.00$42.001:2Nov 12-$0.45$1.55
$36.00$39.001:2Nov 11-$1.92$1.08
$39.00$41.001:2Nov 11-$1.17$0.83
$43.00$43.501:2Nov 5-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$1.21$0.79
$47.00$45.501:2Nov 12-$0.83$0.67
$43.50$42.001:2Nov 17-$0.14$1.36
$46.00$44.501:2Nov 18-$0.67$0.83
$44.50$44.001:2Nov 5-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.38%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.350.520.7%5.38%6.04%478.1K
$45.00Dec 18$1.880.453.0%4.30%7.25%83319.6K
$46.00Dec 18$1.490.395.2%3.41%8.65%1208.5K
$44.00Dec 11$2.120.510.7%4.85%5.51%3439
$44.50Dec 11$1.870.471.8%4.28%6.09%--68
$47.00Dec 18$1.160.337.5%2.65%10.18%20513.9K
$45.00Dec 11$1.650.443.0%3.77%6.73%2384
$45.50Dec 11$1.450.404.1%3.32%7.41%1891
$46.00Dec 11$1.260.375.2%2.88%8.12%--165
$48.00Dec 18$0.900.279.8%2.06%11.87%6225.0K

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 51,184
Total Puts 127,486
Put/Call Ratio 2.49
Net Difference -76,302

Prior's Put/Call Breakdown

Total Calls 154,987
Total Puts 101,262
Put/Call Ratio 0.65
Net Difference 53,725

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