Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.31 -4.47%
(11/5 10:20) ◀
|
Thursday, November 5, 2026 (10:25am)
January 2026
|
▶ (11/5 10:30)
◀ 11/5 10:25 ▶

Option Volume

Detail
ℹ
Current (11/05 10:25am) 191,427
Calls: 54,909 (29%)
Puts: 136,518 (71%)
Prior (11/04) 265,383
Calls: 160,571 (61%)
Puts: 104,812 (39%)
Current vs Prior -27.87%
Calls: -65.80% (Calls)
Puts: +30.25% (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 -60.13%
Calls: -80.58%
Puts: -30.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:25am) $16.19M
Calls: $3.55M (22%)
Puts: $12.64M (78%)
Prior (11/04) $15.16M
Calls: $11.38M (75%)
Puts: $3.78M (25%)
Current vs Prior +6.77%
Calls: -68.80%
Puts: +234.14%
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 -34.03%
Calls: -73.42%
Puts: +13.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:25am) 2.49
Prior (11/04) 0.65
Current vs Prior +280.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +243.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:25am) 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 2.54% | 3.51%3.51% | 4.46%3.51% | 5.84%6.33% | 12.42%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +11.78% | +19.62%+189.26% | +51.88%+19.62% | +15.13%+14.25% | +6.44%
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 -0.55% | +6.07%+97.68% | +32.89%+15.53% | +3.69%-16.49% | +1.28%
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 +11.78% | +19.62%+189.26% | +51.88%+19.62% | +15.13%+14.25% | +6.44%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 2.65%
Calls: 3.39% | 2.47%
Puts: 3.92% | 2.82%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +0.27% | -6.69%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -5.18% | -42.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($12.64M) vs calls ($3.55M). 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
10:25BEARISHBEARISHBEARISH
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 513 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 208.458.50$8.480.6%80.96996
$35.00Nov 128.358.40$8.380.6%101.006
$36.00Nov 117.357.40$7.380.7%101.002
$37.00Nov 136.406.45$6.430.8%--0.9531
$37.00Nov 106.356.40$6.380.8%10.977
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 202.052.07$2.061.0%920.611.6K
$43.50Dec 41.992.01$2.001.0%680.49386
$43.00Dec 111.982.00$1.991.0%120.45167
$48.00Nov 134.704.75$4.721.1%30.93432
$45.00Dec 42.812.84$2.831.1%230.61701

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 241 found (avg $0.42, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.120.13$0.137.7%1.8K0.233.4K
$45.00Nov 60.080.09$0.0911.1%1.1K0.1221.5K
$43.50Nov 50.300.32$0.316.5%4270.42263
$45.50Nov 60.050.06$0.0616.7%1.9K0.0820.1K
$44.50Nov 60.160.17$0.175.9%1.8K0.2111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.160.18$0.1711.8%5.4K0.24635
$42.00Nov 50.100.11$0.119.1%2.1K0.15546
$43.00Nov 50.290.30$0.303.3%6.5K0.393.1K
$43.50Nov 50.500.52$0.513.9%5.3K0.583.5K
$41.50Nov 60.160.18$0.1711.8%3670.1612.8K

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 58.208.60$8.404.8%41.002
$36.00Nov 57.257.65$7.455.4%71.0022
$37.00Nov 56.256.70$6.486.9%21.0014
$38.00Nov 55.255.75$5.509.1%21.00--
$39.00Nov 54.254.35$4.302.3%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 63.253.80$3.5315.6%11.001.1K
$47.50Nov 63.354.30$3.8324.8%--1.00667
$48.00Nov 63.854.85$4.3523.0%31.00563
$48.50Nov 64.355.30$4.8219.7%--1.001.2K
$49.00Nov 64.855.90$5.3819.5%--1.0038

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 184.6K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 50.040.06$0.0540.0%3.8K0.111.5K
$46.00Nov 90.070.09$0.0825.0%2.6K0.092.6K
$45.00Nov 50.020.03$0.0333.3%2.3K0.061.7K
$46.50Nov 60.020.03$0.0333.3%2.2K0.035.4K
$45.50Nov 60.050.06$0.0616.7%1.9K0.0820.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.810.85$0.834.8%9.2K0.773.6K
$43.50Nov 60.700.72$0.712.8%9.1K0.549.8K
$42.50Nov 60.330.35$0.345.9%8.7K0.313.9K
$43.00Nov 60.480.50$0.494.1%8.1K0.4222.0K
$44.00Nov 60.981.01$1.003.0%7.1K0.689.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 120.9%, max 160.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11104.1%40.0%160.5%442174
$43.00Nov 5Dec 1895.0%39.3%141.6%69211.4K
$43.50Nov 5Dec 1191.6%42.4%116.0%435293
$44.00Nov 5Dec 1884.7%42.2%101.0%1.9K11.4K
$41.50Nov 6Dec 1176.4%41.1%85.9%247
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 11104.1%40.0%160.5%5.4K818
$43.00Nov 5Dec 1895.0%39.3%141.6%7.6K10.1K
$43.50Nov 5Dec 1191.6%42.4%116.0%5.4K3.5K
$44.00Nov 5Dec 1884.7%42.2%101.0%9.5K16.0K
$41.50Nov 6Dec 1176.1%41.1%84.9%37012.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 0.79, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Dec 18$0.11$0.89$0.1117%8.09$50.11
$48.00$49.00Dec 18$0.19$0.81$0.1925%4.26$48.19
$47.00$48.00Dec 18$0.24$0.76$0.2430%3.17$47.24
$49.00$50.00Dec 18$0.15$0.85$0.1521%5.67$49.15
$48.00$49.00Nov 30$0.11$0.89$0.1116%8.09$48.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 5$0.28$0.22$0.2899%0.79$45.72
$47.00$46.50Nov 5$0.29$0.21$0.2999%0.72$46.71
$47.50$47.00Nov 6$0.30$0.20$0.30100%0.67$47.20
$46.50$46.00Nov 5$0.30$0.20$0.3099%0.67$46.20
$49.50$49.00Nov 13$0.33$0.17$0.33100%0.52$49.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.50$44.00Nov 5$0.18$0.18$0.3258%0.56$43.68
$43.50$44.00Nov 6$0.22$0.22$0.2854%0.79$43.72
$45.00$46.00Nov 17$0.26$0.26$0.7469%0.35$45.26
$44.00$45.00Nov 17$0.38$0.38$0.6257%0.61$44.38
$44.00$44.50Nov 9$0.18$0.18$0.3263%0.56$44.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.00Dec 18$0.36$0.36$0.6461%0.56$41.64
$39.00$38.00Dec 11$0.18$0.18$0.8279%0.22$38.82
$41.50$41.00Dec 11$0.17$0.17$0.3365%0.52$41.33
$41.00$40.00Dec 18$0.29$0.29$0.7168%0.41$40.71
$41.00$40.00Dec 4$0.26$0.26$0.7470%0.35$40.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2295.0%64.2%
$43.50Nov 5Nov 6$0.2291.6%61.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.1995.0%63.6%
$43.50Nov 5Nov 6$0.2091.6%61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.89% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Nov 5$0.31$0.51$0.82$42.68$44.321.89%
$43.00Nov 5$0.59$0.30$0.89$42.11$43.892.05%
$44.00Nov 5$0.13$0.83$0.96$43.04$44.962.22%
$42.50Nov 5$0.98$0.17$1.15$41.35$43.652.66%
$43.50Nov 6$0.53$0.71$1.24$42.26$44.742.86%
$44.50Nov 5$0.05$1.25$1.30$43.20$45.803.00%
$43.00Nov 6$0.81$0.49$1.30$41.70$44.303.00%
$44.00Nov 6$0.31$1.00$1.31$42.69$45.313.02%
$42.50Nov 6$1.16$0.34$1.50$41.00$44.003.46%
$42.00Nov 5$1.40$0.11$1.51$40.49$43.513.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 393 found (cheapest 0.18% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.00Nov 5$0.03$0.05$0.08$40.92$45.08
$44.50$41.00Nov 5$0.05$0.05$0.10$40.90$44.60
$45.00$42.00Nov 5$0.03$0.11$0.14$41.86$45.14
$44.50$42.00Nov 5$0.05$0.11$0.16$41.84$44.66
$45.50$41.00Nov 6$0.06$0.13$0.19$40.81$45.69
$44.00$41.00Nov 5$0.13$0.05$0.18$40.82$44.18
$45.00$41.00Nov 6$0.09$0.13$0.22$40.78$45.22
$45.00$42.50Nov 5$0.03$0.17$0.20$42.30$45.20
$45.50$41.50Nov 6$0.06$0.17$0.23$41.27$45.73
$44.50$42.50Nov 5$0.05$0.17$0.22$42.28$44.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4246/47Dec 11$0.31$0.1934%1.63$41.19$46.81
41/4247/48Dec 11$0.29$0.2138%1.38$41.21$47.29
41/4246/46Dec 11$0.32$0.1831%1.78$41.18$46.32
40/4046/47Dec 11$0.27$0.2341%1.17$40.23$46.77
40/4047/48Dec 11$0.25$0.2544%1.00$40.25$47.25
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
42/4246/46Nov 20$0.28$0.2236%1.27$41.72$45.78
41/4245/46Nov 16$0.25$0.2542%1.00$41.25$45.25
41/4246/46Nov 13$0.20$0.3052%0.67$41.30$45.70
42/4245/46Nov 20$0.30$0.2032%1.50$41.70$45.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$42.00$43.00Nov 11$0.12$0.8824%7.33
$43.00$43.50$44.00Nov 5$0.10$0.4038%4.00
$42.00$43.00$44.00Nov 30$0.08$0.9217%11.50
$43.00$43.50$44.00Nov 6$0.06$0.4426%7.33
$40.00$41.00$42.00Nov 13$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$46.00$47.00Nov 17$0.07$0.9318%13.29
$40.00$41.00$42.00Nov 30$0.05$0.9514%19.00
$42.50$43.00$43.50Nov 5$0.08$0.4234%5.25
$45.50$47.00$48.50Nov 12$0.12$1.3817%11.50
$39.00$40.00$41.00Nov 27$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 219 found (best net $-1.52, 215 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 11-$1.52$1.48
$40.00$42.001:2Nov 12-$0.26$1.74
$39.00$41.001:2Nov 11-$0.87$1.13
$41.00$42.001:2Nov 5-$0.46$0.54
$42.50$43.001:2Nov 5-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$1.19$0.81
$44.00$42.001:2Nov 19-$0.04$1.96
$47.00$45.501:2Nov 12-$1.09$0.41
$46.00$44.501:2Nov 18-$0.91$0.59
$44.00$43.501:2Nov 5-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.03%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.180.491.6%5.03%6.63%478.1K
$45.00Dec 18$1.740.423.9%4.02%7.92%83519.6K
$46.00Dec 18$1.370.366.2%3.16%9.37%1378.5K
$43.50Dec 11$2.200.510.4%5.08%5.52%830
$44.00Dec 11$1.950.481.6%4.50%6.10%3439
$44.50Dec 11$1.730.442.8%3.99%6.74%--68
$45.00Dec 11$1.520.413.9%3.51%7.41%2384
$47.00Dec 18$1.070.308.5%2.47%10.99%20513.9K
$45.50Dec 11$1.330.375.1%3.07%8.13%1891
$46.00Dec 11$1.160.346.2%2.68%8.89%--165

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 54,909
Total Puts 136,518
Put/Call Ratio 2.49
Net Difference -81,609

Prior's Put/Call Breakdown

Total Calls 160,571
Total Puts 104,812
Put/Call Ratio 0.65
Net Difference 55,759

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