Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.16 -4.80%
(11/5 10:40) ◀
|
Thursday, November 5, 2026 (10:45am)
January 2026
|
▶ (11/5 10:50)
◀ 11/5 10:45 ▶

Option Volume

Detail
ℹ
Current (11/05 10:45am) 260,512
Calls: 73,397 (28%)
Puts: 187,115 (72%)
Prior (11/04) 316,380
Calls: 196,565 (62%)
Puts: 119,815 (38%)
Current vs Prior -17.66%
Calls: -62.66% (Calls)
Puts: +56.17% (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 -45.75%
Calls: -74.05%
Puts: -5.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:45am) $21.28M
Calls: $4.36M (20%)
Puts: $16.92M (80%)
Prior (11/04) $16.47M
Calls: $11.61M (70%)
Puts: $4.86M (30%)
Current vs Prior +29.19%
Calls: -62.43%
Puts: +247.94%
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 -13.27%
Calls: -67.34%
Puts: +51.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:45am) 2.55
Prior (11/04) 0.61
Current vs Prior +318.24%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +251.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:45am) 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 2.41% | 3.50%3.50% | 4.47%3.50% | 5.79%6.33% | 12.40%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +6.05% | +19.24%+188.35% | +52.41%+19.24% | +14.16%+14.23% | +6.22%
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 -5.65% | +5.74%+97.06% | +33.35%+15.17% | +2.82%-16.50% | +1.06%
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 +6.05% | +19.24%+188.35% | +52.41%+19.24% | +14.16%+14.23% | +6.22%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 2.65%
Calls: 4.17% | 2.74%
Puts: 3.57% | 2.56%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +6.03% | -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 +0.26% | -42.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($16.92M) vs calls ($4.36M). Extreme bearish P/C ratio of 2.55 - heavy put buying. P/C ratio rising 318% - 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
10:45BEARISHBEARISHBEARISH
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 536 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 278.408.45$8.430.6%--0.94165
$36.00Nov 207.357.40$7.380.7%--0.942.0K
$36.00Nov 137.257.30$7.280.7%--0.9617
$36.00Nov 107.207.25$7.230.7%10.9713
$37.00Nov 206.406.45$6.430.8%--0.922.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 206.856.90$6.880.7%510.931.2K
$48.50Nov 205.405.45$5.430.9%80.91180
$44.00Nov 302.152.17$2.160.9%2820.553.8K
$43.50Dec 42.052.07$2.061.0%1240.51386
$43.00Dec 112.032.05$2.041.0%390.46167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.080.09$0.0911.1%2.3K0.173.4K
$43.50Nov 50.220.23$0.234.3%1.5K0.35263
$45.00Nov 60.070.08$0.0812.5%1.2K0.1121.5K
$44.50Nov 60.130.14$0.147.1%5.1K0.1811.5K
$43.00Nov 50.470.49$0.484.2%1.0K0.5611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.100.11$0.119.1%4.4K0.17546
$42.50Nov 50.170.19$0.1811.1%12.0K0.28635
$43.00Nov 50.310.33$0.326.3%9.0K0.443.1K
$43.50Nov 50.550.57$0.563.6%6.1K0.653.5K
$41.50Nov 60.190.20$0.205.0%5530.1912.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 58.058.30$8.183.1%281.002
$36.00Nov 57.057.30$7.183.5%311.0022
$37.00Nov 56.006.30$6.154.9%41.0014
$38.00Nov 55.055.35$5.205.8%41.00--
$39.00Nov 54.054.40$4.228.3%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.303.40$3.353.0%361.001.2K
$47.00Nov 63.604.00$3.8010.5%21.001.1K
$47.50Nov 63.804.65$4.2220.1%--1.00667
$48.00Nov 64.305.00$4.6515.1%31.00563
$48.50Nov 65.155.45$5.305.7%--1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 251.9K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.130.14$0.147.1%5.1K0.1811.5K
$44.50Nov 50.020.04$0.0366.7%3.9K0.071.5K
$46.00Nov 90.060.07$0.0714.3%2.7K0.082.6K
$44.00Nov 50.080.09$0.0911.1%2.3K0.173.4K
$45.00Nov 50.010.02$0.0250.0%2.3K0.041.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.390.40$0.402.5%15.0K0.343.9K
$42.50Nov 50.170.19$0.1811.1%12.0K0.28635
$43.50Nov 60.770.79$0.782.6%9.6K0.599.8K
$44.00Nov 50.900.94$0.924.3%9.4K0.823.6K
$43.00Nov 50.310.33$0.326.3%9.0K0.443.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 128.1%, max 182.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18113.7%40.2%182.8%1.0K3.5K
$42.50Nov 5Dec 11102.9%40.0%157.4%549174
$43.00Nov 5Dec 1892.1%39.3%134.1%1.0K11.4K
$43.50Nov 5Dec 1185.8%42.0%104.3%1.5K293
$44.00Nov 5Dec 1884.4%41.9%101.5%2.4K11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18113.7%40.2%182.8%6.3K20.0K
$42.50Nov 5Dec 11102.9%40.0%157.4%12.1K818
$43.00Nov 5Dec 1892.1%39.3%134.1%10.4K10.1K
$43.50Nov 5Dec 1185.8%42.0%104.3%6.2K3.5K
$44.00Nov 5Dec 1884.4%41.9%101.5%9.8K16.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 2.57, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.14$0.86$0.1420%6.14$49.14
$41.00$42.00Dec 18$0.62$0.38$0.6267%0.61$41.62
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
$48.00$49.00Nov 30$0.10$0.90$0.1016%9.00$48.10
$42.00$43.00Dec 18$0.56$0.44$0.5660%0.79$42.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 5$0.14$0.36$0.1499%2.57$46.86
$46.50$46.00Nov 5$0.27$0.23$0.2799%0.85$46.23
$43.00$42.00Nov 19$0.36$0.64$0.3647%1.78$42.64
$43.00$42.50Nov 6$0.15$0.35$0.1546%2.33$42.85
$43.50$43.00Nov 5$0.24$0.26$0.2465%1.08$43.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.16, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$49.00Nov 19$0.55$0.55$3.4569%0.16$45.55
$43.50$45.00Nov 18$0.61$0.61$0.8953%0.69$44.11
$44.00$45.00Nov 19$0.38$0.38$0.6258%0.61$44.38
$43.50$44.00Nov 5$0.14$0.14$0.3665%0.39$43.64
$44.00$44.50Nov 6$0.13$0.13$0.3771%0.35$44.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$41.50Dec 11$0.19$0.19$0.3161%0.61$41.81
$38.00$37.00Dec 18$0.16$0.16$0.8482%0.19$37.84
$43.00$42.00Dec 18$0.43$0.43$0.5754%0.75$42.57
$42.00$41.00Dec 18$0.36$0.36$0.6460%0.56$41.64
$40.00$39.00Dec 18$0.24$0.24$0.7672%0.32$39.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2592.1%64.2%
$43.50Nov 5Nov 6$0.2385.8%61.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2392.1%64.4%
$43.50Nov 5Nov 6$0.2285.8%61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 1.83% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.50Nov 5$0.23$0.56$0.79$42.71$44.291.83%
$43.00Nov 5$0.48$0.32$0.80$42.20$43.801.85%
$44.00Nov 5$0.09$0.92$1.01$42.99$45.012.34%
$42.50Nov 5$0.84$0.18$1.02$41.48$43.522.36%
$43.50Nov 6$0.46$0.78$1.24$42.26$44.742.87%
$43.00Nov 6$0.73$0.55$1.28$41.72$44.282.97%
$44.00Nov 6$0.27$1.08$1.35$42.65$45.353.13%
$42.00Nov 5$1.27$0.11$1.38$40.62$43.383.20%
$44.50Nov 5$0.03$1.37$1.40$43.10$45.903.24%
$42.50Nov 6$1.07$0.40$1.47$41.03$43.973.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.19% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.50$41.00Nov 5$0.03$0.05$0.08$40.92$44.58
$44.00$41.00Nov 5$0.09$0.05$0.14$40.86$44.14
$44.50$42.00Nov 5$0.03$0.11$0.14$41.86$44.64
$44.00$42.00Nov 5$0.09$0.11$0.20$41.80$44.20
$45.50$41.00Nov 6$0.04$0.15$0.19$40.81$45.69
$45.00$41.00Nov 6$0.08$0.15$0.23$40.77$45.23
$44.50$42.50Nov 5$0.03$0.18$0.21$42.29$44.71
$45.50$41.50Nov 6$0.04$0.20$0.24$41.26$45.74
$44.50$41.00Nov 6$0.14$0.15$0.29$40.71$44.79
$44.00$42.50Nov 5$0.09$0.18$0.27$42.23$44.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.30$0.2035%1.50$40.70$46.30
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
40/4146/47Dec 11$0.28$0.2238%1.27$40.72$46.78
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
40/4147/48Dec 11$0.26$0.2441%1.08$40.74$47.26
40/4145/46Nov 20$0.26$0.2440%1.08$40.74$45.26
41/4245/46Nov 20$0.28$0.2236%1.27$41.22$45.28
40/4047/48Dec 11$0.24$0.2644%0.92$40.26$47.24
40/4146/46Nov 20$0.23$0.2745%0.85$40.77$45.73
41/4246/46Nov 20$0.25$0.2541%1.00$41.25$45.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 30$0.06$0.9414%15.67
$42.00$43.00$44.00Nov 30$0.08$0.9217%11.50
$46.00$47.00$48.00Nov 17$0.05$0.9512%19.00
$41.00$42.00$43.00Dec 18$0.06$0.9413%15.67
$42.00$43.00$44.00Dec 18$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 18$0.07$0.9316%13.29
$40.00$41.00$42.00Nov 27$0.06$0.9414%15.67
$39.00$40.00$41.00Nov 30$0.05$0.9512%19.00
$40.00$41.00$42.00Dec 4$0.06$0.9414%15.67
$42.50$43.00$43.50Nov 5$0.10$0.4037%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. 221 found (best net $-1.45, 215 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 11-$1.45$1.55
$40.00$42.001:2Nov 12-$0.18$1.82
$39.00$41.001:2Nov 11-$0.77$1.23
$41.00$42.001:2Nov 5-$0.33$0.67
$42.50$43.001:2Nov 5-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$1.28$0.72
$42.00$40.001:2Nov 19-$0.02$1.98
$47.00$45.501:2Nov 12-$1.18$0.32
$44.00$43.501:2Nov 5-$0.20$0.30
$46.00$44.501:2Nov 18-$0.95$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.87%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.100.481.9%4.87%6.81%608.1K
$45.00Dec 18$1.670.414.3%3.87%8.13%1.6K19.6K
$46.00Dec 18$1.310.356.6%3.04%9.62%6478.5K
$43.50Dec 11$2.120.500.8%4.91%5.70%1130
$44.00Dec 11$1.880.471.9%4.36%6.30%3439
$44.50Dec 11$1.650.433.1%3.82%6.93%3068
$45.00Dec 11$1.450.404.3%3.36%7.62%3384
$47.00Dec 18$1.020.298.9%2.36%11.26%22513.9K
$45.50Dec 11$1.270.365.4%2.94%8.36%1891
$43.50Dec 4$1.870.500.8%4.33%5.12%1739

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 73,397
Total Puts 187,115
Put/Call Ratio 2.55
Net Difference -113,718

Prior's Put/Call Breakdown

Total Calls 196,565
Total Puts 119,815
Put/Call Ratio 0.61
Net Difference 76,750

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