Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.78 -5.63%
(11/5 10:50) ◀
|
Thursday, November 5, 2026 (10:55am)
January 2026
|
▶ (11/5 11:00)
◀ 11/5 10:55 ▶

Option Volume

Detail
ℹ
Current (11/05 10:55am) 314,112
Calls: 85,390 (27%)
Puts: 228,722 (73%)
Prior (11/04) 341,248
Calls: 217,007 (64%)
Puts: 124,241 (36%)
Current vs Prior -7.95%
Calls: -60.65% (Calls)
Puts: +84.10% (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 -34.58%
Calls: -69.81%
Puts: +15.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 10:55am) $29.05M
Calls: $4.48M (15%)
Puts: $24.57M (85%)
Prior (11/04) $18.90M
Calls: $13.62M (72%)
Puts: $5.28M (28%)
Current vs Prior +53.72%
Calls: -67.14%
Puts: +365.66%
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 +18.40%
Calls: -66.48%
Puts: +119.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:55am) 2.68
Prior (11/04) 0.57
Current vs Prior +367.85%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +269.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 10:55am) 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 2.81% | 3.93%3.93% | 4.91%3.93% | 6.17%6.71% | 12.79%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +23.45% | +33.85%+223.67% | +67.31%+33.85% | +21.62%+21.16% | +9.57%
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 +9.83% | +18.69%+121.20% | +46.39%+29.27% | +9.54%-11.44% | +4.25%
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 +23.45% | +33.85%+223.67% | +67.31%+33.85% | +21.62%+21.16% | +9.57%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 3.58%
Calls: 4.69% | 3.37%
Puts: 3.57% | 3.80%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +13.15% | +26.06%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +6.99% | -22.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($24.57M) vs calls ($4.48M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 2.68 - heavy put buying. P/C ratio rising 368% - 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
10:55BEARISHBEARISHBEARISH
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 523 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 67.807.85$7.820.6%100.9834
$42.00Nov 302.372.39$2.380.8%130.592.8K
$42.00Nov 202.042.06$2.051.0%450.604.3K
$38.00Nov 135.005.05$5.031.0%180.9037
$39.00Dec 185.005.05$5.031.0%660.762.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Dec 112.252.27$2.260.9%390.48167
$44.00Nov 202.112.13$2.120.9%2.8K0.6124.4K
$44.00Dec 112.772.80$2.791.1%570.5685
$43.00Nov 271.811.83$1.821.1%1.3K0.502.1K
$44.00Dec 42.562.59$2.581.2%690.57422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 234 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.050.06$0.0616.7%2.5K0.123.4K
$43.50Nov 50.150.16$0.166.3%1.6K0.25263
$45.00Nov 60.050.06$0.0616.7%1.2K0.0821.5K
$43.00Nov 50.330.36$0.358.6%1.3K0.4311
$44.00Nov 60.190.20$0.205.0%1.4K0.2321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Nov 50.080.09$0.0911.1%1.5K0.11974
$42.00Nov 50.210.22$0.224.5%9.6K0.26546
$42.50Nov 50.340.35$0.352.9%17.2K0.40635
$43.00Nov 50.550.57$0.563.6%9.3K0.573.1K
$43.50Nov 50.850.90$0.885.7%8.3K0.743.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 57.608.15$7.887.0%281.002
$36.00Nov 56.607.20$6.908.7%311.0022
$37.00Nov 55.656.25$5.9510.1%51.0014
$38.00Nov 54.654.85$4.754.2%61.00--
$39.00Nov 53.753.85$3.802.6%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.403.90$3.6513.7%381.001.2K
$47.00Nov 64.054.40$4.228.3%41.001.1K
$47.50Nov 64.105.05$4.5720.8%--1.00667
$48.00Nov 64.605.45$5.0316.9%31.00563
$48.50Nov 65.656.05$5.856.8%--1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 303.6K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.090.11$0.1020.0%5.2K0.1411.5K
$45.00Nov 130.330.35$0.345.9%4.1K0.222.0K
$44.50Nov 50.010.03$0.02100.0%4.0K0.051.5K
$46.00Nov 130.170.18$0.185.6%3.1K0.136.0K
$46.00Nov 90.050.06$0.0616.7%2.7K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.340.35$0.352.9%17.2K0.40635
$42.50Nov 60.570.60$0.595.1%15.3K0.433.9K
$43.50Nov 61.041.08$1.063.8%12.2K0.669.8K
$43.00Nov 60.770.80$0.793.8%9.9K0.5422.0K
$42.00Nov 50.210.22$0.224.5%9.6K0.26546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 141.5%, max 204.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18124.1%40.8%204.5%1.1K3.5K
$42.50Nov 5Dec 11113.5%40.6%179.3%697174
$43.00Nov 5Dec 18105.0%39.9%163.5%1.4K11.4K
$43.50Nov 5Dec 1198.6%42.8%130.3%1.6K293
$41.50Nov 6Dec 1182.6%41.8%97.6%747
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18122.7%40.8%201.0%11.6K20.0K
$42.50Nov 5Dec 11113.5%40.6%179.3%17.3K818
$43.00Nov 5Dec 18106.3%39.9%166.5%10.8K10.1K
$43.50Nov 5Dec 11100.0%42.8%133.7%8.4K3.5K
$41.50Nov 6Dec 1182.6%41.8%97.6%63512.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 0.92, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Dec 18$0.13$0.87$0.1319%6.69$49.13
$48.00$49.00Dec 18$0.17$0.83$0.1723%4.88$48.17
$46.00$47.00Dec 18$0.27$0.73$0.2733%2.70$46.27
$47.00$48.00Dec 18$0.22$0.78$0.2228%3.55$47.22
$46.00$46.50Dec 11$0.13$0.37$0.1331%2.85$46.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.00Nov 19$0.52$0.48$0.5261%0.92$43.48
$43.00$42.50Nov 6$0.20$0.30$0.2054%1.50$42.80
$43.50$43.00Nov 6$0.27$0.23$0.2766%0.85$43.23
$42.50$42.00Nov 12$0.17$0.33$0.1745%1.94$42.33
$43.00$42.00Nov 19$0.41$0.59$0.4150%1.44$42.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.14, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$49.00Nov 19$0.49$0.49$3.5172%0.14$45.49
$43.50$45.00Nov 18$0.56$0.56$0.9456%0.60$44.06
$43.00$43.50Nov 6$0.23$0.23$0.2754%0.85$43.23
$43.00$43.50Nov 5$0.19$0.19$0.3157%0.61$43.19
$43.50$44.00Nov 6$0.16$0.16$0.3466%0.47$43.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$39.00Dec 18$0.27$0.27$0.7370%0.37$39.73
$42.00$41.00Dec 18$0.39$0.39$0.6158%0.64$41.61
$38.00$37.00Dec 11$0.16$0.16$0.8481%0.19$37.84
$37.00$36.00Dec 18$0.14$0.14$0.8684%0.16$36.86
$39.00$38.00Dec 11$0.20$0.20$0.8077%0.25$38.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.24)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.25113.5%73.2%
$43.00Nov 5Nov 6$0.24105.0%69.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.24113.5%73.2%
$43.00Nov 5Nov 6$0.23106.3%68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 2.13% of stock, avg 8.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.35$0.56$0.91$42.09$43.912.13%
$42.50Nov 5$0.64$0.35$0.99$41.51$43.492.31%
$43.50Nov 5$0.16$0.88$1.04$42.46$44.542.43%
$42.00Nov 5$1.00$0.22$1.22$40.78$43.222.85%
$44.00Nov 5$0.06$1.27$1.33$42.67$45.333.11%
$43.00Nov 6$0.59$0.79$1.38$41.62$44.383.23%
$43.50Nov 6$0.36$1.06$1.42$42.08$44.923.32%
$42.50Nov 6$0.89$0.59$1.48$41.02$43.983.46%
$44.00Nov 6$0.20$1.40$1.60$42.40$45.603.74%
$42.00Nov 6$1.23$0.43$1.66$40.34$43.663.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.23% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$40.00Nov 5$0.06$0.04$0.10$39.90$44.10
$44.00$41.00Nov 5$0.06$0.09$0.15$40.85$44.15
$43.50$40.00Nov 5$0.16$0.04$0.20$39.80$43.70
$45.00$40.50Nov 6$0.06$0.18$0.24$40.26$45.24
$44.50$40.50Nov 6$0.10$0.18$0.28$40.22$44.78
$43.50$41.00Nov 5$0.16$0.09$0.25$40.75$43.75
$44.00$42.00Nov 5$0.06$0.22$0.28$41.72$44.28
$45.00$41.00Nov 6$0.06$0.24$0.30$40.70$45.30
$44.50$41.00Nov 6$0.10$0.24$0.34$40.66$44.84
$43.50$42.00Nov 5$0.16$0.22$0.38$41.62$43.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 1.78, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/46Dec 11$0.32$0.1834%1.78$40.18$45.82
40/4047/48Dec 11$0.26$0.2443%1.08$40.24$47.26
40/4146/46Dec 11$0.32$0.1831%1.78$40.68$45.82
40/4046/47Dec 11$0.27$0.2340%1.17$40.23$46.77
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
40/4044/45Nov 20$0.27$0.2339%1.17$40.23$44.77
40/4144/45Nov 20$0.29$0.2135%1.38$40.71$44.79
41/4244/44Nov 13$0.30$0.2032%1.50$41.20$44.30
41/4244/44Nov 11$0.28$0.2236%1.27$41.22$44.28
40/4144/45Nov 12$0.23$0.2746%0.85$40.77$44.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 5$0.08$0.9220%11.50
$39.00$40.00$41.00Nov 9$0.05$0.9514%19.00
$42.00$42.50$43.00Nov 5$0.07$0.4330%6.14
$42.50$43.00$43.50Nov 5$0.10$0.4035%4.00
$38.00$39.00$40.00Nov 27$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 5$0.08$0.9221%11.50
$39.00$40.00$41.00Nov 16$0.05$0.9514%19.00
$43.00$43.50$44.00Nov 5$0.07$0.4332%6.14
$44.00$45.00$46.00Nov 30$0.07$0.9316%13.29
$40.00$41.00$42.00Nov 19$0.08$0.9217%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-1.25, 210 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 11-$1.25$1.75
$40.00$42.001:2Nov 12-$0.08$1.92
$39.00$41.001:2Nov 11-$0.59$1.41
$41.00$42.001:2Nov 5-$0.13$0.87
$36.00$39.001:2Dec 11-$2.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$47.001:2Nov 5-$1.81$0.19
$39.50$38.001:2Nov 12-$0.03$1.47
$43.50$43.001:2Nov 5-$0.24$0.26
$43.00$42.501:2Nov 5-$0.14$0.36
$42.50$42.001:2Nov 5-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.70%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.440.520.5%5.70%6.22%4811.4K
$44.00Dec 18$1.960.462.9%4.58%7.43%678.1K
$45.00Dec 18$1.560.395.2%3.65%8.84%1.8K19.6K
$43.00Dec 11$2.220.520.5%5.19%5.70%135
$43.50Dec 11$1.980.481.7%4.63%6.31%1130
$44.00Dec 11$1.740.452.9%4.07%6.92%5439
$46.00Dec 18$1.220.337.5%2.85%10.38%6518.5K
$44.50Dec 11$1.530.414.0%3.58%7.60%3068
$45.00Dec 11$1.340.385.2%3.13%8.32%3384
$47.00Dec 18$0.940.289.9%2.20%12.06%22813.9K

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 85,390
Total Puts 228,722
Put/Call Ratio 2.68
Net Difference -143,332

Prior's Put/Call Breakdown

Total Calls 217,007
Total Puts 124,241
Put/Call Ratio 0.57
Net Difference 92,766

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