Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.00 -5.15%
(11/5 10:45) ◀
|
Thursday, November 5, 2026 (10:50am)
January 2026
|
▶ (11/5 10:55)
◀ 11/5 10:50 ▶

Option Volume

Detail
ℹ
Current (11/05 10:50am) 279,576
Calls: 78,026 (28%)
Puts: 201,550 (72%)
Prior (11/04) 330,565
Calls: 207,786 (63%)
Puts: 122,779 (37%)
Current vs Prior -15.42%
Calls: -62.45% (Calls)
Puts: +64.16% (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 -41.78%
Calls: -72.41%
Puts: +2.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:50am) $24.35M
Calls: $4.44M (18%)
Puts: $19.90M (82%)
Prior (11/04) $19.04M
Calls: $14.12M (74%)
Puts: $4.92M (26%)
Current vs Prior +27.85%
Calls: -68.53%
Puts: +304.27%
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 -0.77%
Calls: -66.73%
Puts: +78.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:50am) 2.58
Prior (11/04) 0.59
Current vs Prior +337.16%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +256.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:50am) 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 1.84% | 3.02%3.02% | 4.00%3.02% | 5.35%5.86% | 11.33%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -19.14% | +3.04%+149.18% | +36.33%+3.04% | +5.42%+5.84% | -2.95%
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 -28.06% | -8.63%+70.29% | +19.29%-0.48% | -5.06%-22.64% | -7.66%
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 -19.14% | +3.04%+149.18% | +36.33%+3.04% | +5.42%+5.84% | -2.95%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 2.31%
Calls: 5.13% | 3.08%
Puts: 2.50% | 1.54%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +4.38% | -18.66%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -1.30% | -49.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($19.90M) vs calls ($4.44M). Extreme bearish P/C ratio of 2.58 - heavy put buying. P/C ratio rising 337% - 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
10:50BEARISHBEARISHBEARISH
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 540 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Dec 182.052.06$2.050.5%600.478.1K
$35.00Nov 278.258.30$8.280.6%--0.94165
$35.00Nov 128.058.10$8.070.6%100.976
$36.00Nov 137.107.15$7.130.7%--0.9617
$36.00Nov 107.057.10$7.070.7%10.9713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Nov 207.507.55$7.530.7%--0.93318
$44.50Nov 272.472.49$2.480.8%60.612.4K
$43.00Dec 182.312.33$2.320.9%1.4K0.477.0K
$44.00Nov 272.182.20$2.190.9%4140.563.6K
$48.00Nov 135.005.05$5.031.0%30.94432

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.060.07$0.0714.3%2.4K0.143.4K
$43.50Nov 50.170.18$0.185.6%1.5K0.31263
$45.00Nov 60.060.07$0.0714.3%1.2K0.1021.5K
$43.00Nov 50.380.40$0.395.1%1.0K0.5111
$44.50Nov 60.120.13$0.137.7%5.1K0.1711.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.120.13$0.137.7%4.4K0.19546
$42.50Nov 50.220.23$0.234.3%12.0K0.31635
$43.00Nov 50.390.40$0.402.5%9.1K0.483.1K
$43.50Nov 50.660.70$0.685.9%6.2K0.693.5K
$40.50Nov 60.120.13$0.137.7%3180.113.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.958.15$8.052.5%281.002
$36.00Nov 56.957.20$7.083.5%311.0022
$37.00Nov 55.956.25$6.104.9%51.0014
$38.00Nov 54.955.25$5.105.9%41.00--
$39.00Nov 53.954.05$4.002.5%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.353.60$3.487.2%381.001.2K
$47.00Nov 63.854.20$4.038.7%41.001.1K
$47.50Nov 63.904.90$4.4022.7%--1.00667
$48.00Nov 64.405.25$4.8317.6%31.00563
$48.50Nov 65.255.60$5.436.4%--1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 270.6K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.120.13$0.137.7%5.1K0.1711.5K
$44.50Nov 50.020.03$0.0333.3%3.9K0.061.5K
$45.00Nov 130.370.38$0.382.6%3.9K0.252.0K
$46.00Nov 90.060.07$0.0714.3%2.7K0.072.6K
$44.00Nov 50.060.07$0.0714.3%2.4K0.143.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 60.450.47$0.464.3%15.2K0.373.9K
$43.50Nov 60.880.90$0.892.2%12.1K0.619.8K
$42.50Nov 50.220.23$0.234.3%12.0K0.31635
$44.00Nov 51.051.09$1.073.7%9.4K0.863.6K
$44.00Nov 61.201.24$1.223.3%9.3K0.739.3K

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 131.2%, max 177.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18111.5%40.4%176.2%1.1K3.5K
$42.50Nov 5Dec 11100.7%40.2%150.5%689174
$43.00Nov 5Dec 1891.9%39.5%132.6%1.1K11.4K
$43.50Nov 5Dec 1187.7%42.3%107.4%1.5K293
$41.50Nov 6Dec 1178.0%41.4%88.3%747
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18111.8%40.4%177.0%6.3K20.0K
$42.50Nov 5Dec 11101.1%40.2%151.5%12.1K818
$43.00Nov 5Dec 1892.4%39.5%134.0%10.5K10.1K
$43.50Nov 5Dec 1187.3%42.3%106.4%6.3K3.5K
$41.50Nov 6Dec 1177.8%41.3%88.4%57212.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 2.13, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$50.00$51.00Dec 18$0.10$0.90$0.1016%9.00$50.10
$44.00$45.00Dec 18$0.41$0.59$0.4147%1.44$44.41
$48.00$49.00Dec 18$0.18$0.82$0.1824%4.56$48.18
$47.00$48.00Nov 30$0.14$0.86$0.1421%6.14$47.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Nov 5$0.16$0.34$0.1699%2.13$46.84
$49.00$48.50Nov 6$0.32$0.18$0.32100%0.56$48.68
$46.50$46.00Nov 5$0.33$0.17$0.3399%0.52$46.17
$43.00$42.00Nov 19$0.38$0.62$0.3848%1.63$42.62
$43.50$43.00Nov 6$0.24$0.26$0.2461%1.08$43.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.15, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$49.00Nov 19$0.53$0.53$3.4770%0.15$45.53
$43.50$45.00Nov 18$0.58$0.58$0.9254%0.63$44.08
$43.50$44.00Nov 6$0.18$0.18$0.3261%0.56$43.68
$43.50$44.00Nov 5$0.11$0.11$0.3969%0.28$43.61
$43.50$44.00Nov 12$0.22$0.22$0.2856%0.79$43.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.00$40.00Dec 18$0.31$0.31$0.6966%0.45$40.69
$40.00$39.00Dec 11$0.24$0.24$0.7673%0.32$39.76
$42.00$41.00Dec 18$0.37$0.37$0.6360%0.59$41.63
$38.00$37.00Dec 11$0.15$0.15$0.8583%0.18$37.85
$41.00$40.00Dec 4$0.28$0.28$0.7268%0.39$40.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.23)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.25100.7%69.3%
$43.00Nov 5Nov 6$0.2691.9%64.8%
$43.50Nov 5Nov 6$0.2387.7%61.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.23101.1%69.1%
$43.00Nov 5Nov 6$0.2592.4%65.0%
$43.50Nov 5Nov 6$0.2187.3%62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 1.84% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.39$0.40$0.79$42.21$43.791.84%
$43.50Nov 5$0.18$0.68$0.86$42.64$44.362.00%
$42.50Nov 5$0.72$0.23$0.95$41.55$43.452.21%
$44.00Nov 5$0.07$1.07$1.14$42.86$45.142.65%
$42.00Nov 5$1.12$0.13$1.25$40.75$43.252.91%
$43.00Nov 6$0.65$0.65$1.30$41.70$44.303.02%
$43.50Nov 6$0.41$0.89$1.30$42.20$44.803.02%
$42.50Nov 6$0.97$0.46$1.43$41.07$43.933.33%
$44.00Nov 6$0.23$1.22$1.45$42.55$45.453.37%
$44.50Nov 5$0.03$1.53$1.56$42.94$46.063.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.19% of stock, avg 3.91%)

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$0.07$0.05$0.12$40.88$44.12
$44.50$42.00Nov 5$0.03$0.13$0.16$41.84$44.66
$44.00$42.00Nov 5$0.07$0.13$0.20$41.80$44.20
$45.50$41.00Nov 6$0.04$0.18$0.22$40.78$45.72
$45.00$41.00Nov 6$0.07$0.18$0.25$40.75$45.25
$43.50$41.00Nov 5$0.18$0.05$0.23$40.77$43.73
$44.50$41.00Nov 6$0.13$0.18$0.31$40.69$44.81
$45.50$41.50Nov 6$0.04$0.24$0.28$41.22$45.78
$44.50$42.50Nov 5$0.03$0.23$0.26$42.24$44.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.63, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.31$0.1934%1.63$40.69$46.31
40/4146/47Dec 11$0.29$0.2138%1.38$40.71$46.79
40/4147/48Dec 11$0.27$0.2341%1.17$40.73$47.27
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
40/4046/47Dec 11$0.26$0.2441%1.08$40.24$46.76
40/4145/46Nov 20$0.26$0.2440%1.08$40.74$45.26
42/4244/45Nov 12$0.28$0.2236%1.27$41.72$44.78
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
41/4244/44Nov 10$0.26$0.2438%1.08$41.24$44.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 5$0.05$0.9514%19.00
$42.00$43.00$44.00Dec 18$0.05$0.9513%19.00
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
$42.00$42.50$43.00Nov 5$0.07$0.4330%6.14
$43.00$43.50$44.00Nov 5$0.10$0.4037%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Dec 4$0.05$0.9514%19.00
$40.00$41.00$42.00Nov 5$0.06$0.9415%15.67
$39.00$40.00$41.00Nov 16$0.05$0.9513%19.00
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
$45.00$46.00$47.00Nov 30$0.06$0.9415%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. 221 found (best net $-1.33, 217 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 11-$1.33$1.67
$40.00$42.001:2Nov 12-$0.13$1.87
$39.00$41.001:2Nov 11-$0.68$1.32
$41.00$42.001:2Nov 5-$0.19$0.81
$42.50$43.001:2Nov 5-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$1.35$0.65
$42.00$40.001:2Nov 19-$0.04$1.96
$43.50$43.001:2Nov 5-$0.12$0.38
$43.00$42.501:2Nov 5-$0.06$0.44
$44.00$43.501:2Nov 5-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.88%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.530.530.0%5.88%5.88%4711.4K
$44.00Dec 18$2.050.472.3%4.77%7.09%608.1K
$45.00Dec 18$1.630.414.7%3.79%8.44%1.7K19.6K
$43.00Dec 11$2.310.530.0%5.37%5.37%135
$43.50Dec 11$2.060.501.2%4.79%5.95%1130
$46.00Dec 18$1.280.347.0%2.98%9.95%6478.5K
$44.00Dec 11$1.820.462.3%4.23%6.56%5439
$44.50Dec 11$1.600.433.5%3.72%7.21%3068
$45.00Dec 11$1.400.394.7%3.26%7.91%3384
$47.00Dec 18$0.990.299.3%2.30%11.60%22713.9K

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 78,026
Total Puts 201,550
Put/Call Ratio 2.58
Net Difference -123,524

Prior's Put/Call Breakdown

Total Calls 207,786
Total Puts 122,779
Put/Call Ratio 0.59
Net Difference 85,007

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