Tour v536
IBIT
iShares Bitcoin Trust ETF
$42.85 -5.48%
(11/5 11:00) ◀
|
Thursday, November 5, 2026 (11:05am)
January 2026
|
▶ (11/5 11:10)
◀ 11/5 11:05 ▶

Option Volume

Detail
ℹ
Current (11/05 11:05am) 351,439
Calls: 100,058 (28%)
Puts: 251,381 (72%)
Prior (11/04) 375,674
Calls: 243,809 (65%)
Puts: 131,865 (35%)
Current vs Prior -6.45%
Calls: -58.96% (Calls)
Puts: +90.64% (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 -26.81%
Calls: -64.62%
Puts: +27.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:05am) $31.10M
Calls: $5.51M (18%)
Puts: $25.60M (82%)
Prior (11/04) $20.21M
Calls: $14.50M (72%)
Puts: $5.71M (28%)
Current vs Prior +53.87%
Calls: -62.03%
Puts: +347.95%
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 +26.76%
Calls: -58.77%
Puts: +128.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:05am) 2.51
Prior (11/04) 0.54
Current vs Prior +364.52%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +246.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:05am) 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 2.64% | 3.76%3.76% | 4.78%3.76% | 6.09%6.65% | 12.70%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior +16.06% | +28.06%+209.68% | +63.06%+28.06% | +20.05%+20.12% | +8.79%
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 +3.26% | +13.56%+111.63% | +42.67%+23.68% | +8.12%-12.20% | +3.51%
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 +16.06% | +28.06%+209.68% | +63.06%+28.06% | +20.05%+20.12% | +8.79%
Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 1.95%
Calls: 4.69% | 1.12%
Puts: 4.08% | 2.78%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +20.00% | -31.34%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg +13.47% | -57.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($25.60M) vs calls ($5.51M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio rising 365% - 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
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 554 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 308.158.20$8.180.6%--0.935.1K
$42.00Nov 111.591.60$1.600.6%10.6310
$35.00Nov 137.958.00$7.980.6%--0.9725
$35.00Nov 67.857.90$7.880.6%140.9834
$43.50Nov 271.491.50$1.500.7%1320.463.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Nov 271.771.78$1.780.6%1.3K0.492.1K
$51.00Nov 208.158.20$8.180.6%--1.00204
$42.50Nov 271.551.56$1.560.6%1.9K0.452.2K
$50.50Nov 207.657.70$7.680.7%--0.93318
$50.00Dec 47.257.30$7.280.7%--0.8910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 259 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.050.06$0.0616.7%2.8K0.123.4K
$43.50Nov 50.150.16$0.166.3%1.7K0.25263
$45.00Nov 60.050.06$0.0616.7%1.3K0.0821.5K
$43.00Nov 50.330.35$0.345.9%2.0K0.4411
$44.50Nov 60.100.11$0.119.1%5.3K0.1411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.160.17$0.175.9%10.0K0.24546
$41.00Nov 50.060.07$0.0714.3%1.5K0.10974
$42.50Nov 50.280.29$0.293.4%17.7K0.38635
$43.00Nov 50.480.50$0.494.1%15.3K0.563.1K
$43.50Nov 50.790.82$0.813.7%10.4K0.753.5K

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 57.758.05$7.903.8%290.992
$36.00Nov 56.757.05$6.904.3%320.9922
$37.00Nov 55.756.05$5.905.1%50.9914
$35.00Nov 67.857.90$7.880.6%140.9834
$38.00Nov 54.655.05$4.858.2%60.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 52.142.17$2.161.4%2.5K1.002.6K
$45.50Nov 52.293.20$2.7533.1%7391.002.1K
$46.00Nov 52.604.05$3.3343.5%1431.00310
$46.50Nov 52.705.00$3.8559.7%11.0074
$47.00Nov 52.834.85$3.8452.6%--1.00437

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 339.0K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.100.11$0.119.1%5.3K0.1411.5K
$45.00Nov 130.350.37$0.365.6%4.1K0.232.0K
$44.50Nov 50.010.02$0.0250.0%4.0K0.041.5K
$46.00Nov 130.190.20$0.205.0%3.1K0.146.0K
$45.00Dec 181.581.61$1.601.9%2.8K0.4019.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.280.29$0.293.4%17.7K0.38635
$42.50Nov 60.510.53$0.523.8%15.4K0.413.9K
$43.00Nov 50.480.50$0.494.1%15.3K0.563.1K
$43.50Nov 60.981.00$0.992.0%12.3K0.669.8K
$43.50Nov 50.790.82$0.813.7%10.4K0.753.5K

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 128.5%, max 185.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18116.2%40.8%185.0%1.1K3.5K
$42.50Nov 5Dec 11107.6%40.6%164.8%700174
$43.00Nov 5Dec 1898.9%39.9%148.2%2.1K11.4K
$43.50Nov 5Dec 1193.3%42.7%118.7%1.8K293
$41.50Nov 6Dec 1179.2%41.9%89.1%747
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Nov 5Dec 18116.0%40.8%184.5%11.9K20.0K
$42.50Nov 5Dec 11107.5%40.6%164.4%17.8K818
$43.00Nov 5Dec 1898.8%39.9%147.8%16.7K10.1K
$43.50Nov 5Dec 1193.2%42.7%118.3%10.5K3.5K
$41.50Nov 6Dec 1179.4%41.9%89.6%64512.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 2.45, avg 2.33)

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$0.1015%9.00$50.10
$48.00$49.00Dec 18$0.17$0.83$0.1723%4.88$48.17
$46.00$47.00Dec 18$0.27$0.73$0.2734%2.70$46.27
$47.00$48.00Dec 18$0.22$0.78$0.2228%3.55$47.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Nov 19$0.29$0.71$0.2939%2.45$41.71
$43.00$42.00Nov 19$0.40$0.60$0.4050%1.50$42.60
$42.50$42.00Nov 11$0.16$0.34$0.1644%2.12$42.34
$43.00$42.50Nov 9$0.20$0.30$0.2052%1.50$42.80
$43.00$42.50Nov 10$0.20$0.30$0.2051%1.50$42.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.14, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$49.00Nov 19$0.50$0.50$3.5071%0.14$45.50
$43.50$44.00Nov 5$0.10$0.10$0.4075%0.25$43.60
$43.00$43.50Nov 6$0.23$0.23$0.2753%0.85$43.23
$43.00$43.50Nov 11$0.25$0.25$0.2551%1.00$43.25
$44.00$45.00Nov 18$0.34$0.34$0.6662%0.52$44.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.41$0.41$3.5977%0.11$39.59
$41.00$40.00Dec 18$0.32$0.32$0.6865%0.47$40.68
$40.00$39.00Dec 11$0.25$0.25$0.7572%0.33$39.75
$40.00$39.00Dec 18$0.26$0.26$0.7471%0.35$39.74
$42.00$41.00Dec 18$0.38$0.38$0.6258%0.61$41.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.25107.6%69.8%
$43.00Nov 5Nov 6$0.2598.9%66.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Nov 5Nov 6$0.23107.5%70.1%
$43.00Nov 5Nov 6$0.2398.8%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 1.94% of stock, avg 7.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.34$0.49$0.83$42.17$43.831.94%
$42.50Nov 5$0.64$0.29$0.93$41.57$43.432.17%
$43.50Nov 5$0.16$0.81$0.97$42.53$44.472.26%
$42.00Nov 5$1.02$0.17$1.19$40.81$43.192.78%
$44.00Nov 5$0.06$1.21$1.27$42.73$45.272.96%
$43.00Nov 6$0.59$0.72$1.31$41.69$44.313.06%
$43.50Nov 6$0.36$0.99$1.35$42.15$44.853.15%
$42.50Nov 6$0.89$0.52$1.41$41.09$43.913.29%
$44.00Nov 6$0.21$1.34$1.55$42.45$45.553.62%
$42.00Nov 6$1.24$0.38$1.62$40.38$43.623.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 396 found (cheapest 0.30% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.00$41.00Nov 5$0.06$0.07$0.13$40.87$44.13
$45.00$40.50Nov 6$0.06$0.15$0.21$40.29$45.21
$44.00$42.00Nov 5$0.06$0.17$0.23$41.77$44.23
$44.50$40.50Nov 6$0.11$0.15$0.26$40.24$44.76
$49.00$36.00Nov 19$0.11$0.16$0.27$35.73$49.27
$43.50$41.00Nov 5$0.16$0.07$0.23$40.77$43.73
$45.00$41.00Nov 6$0.06$0.20$0.26$40.74$45.26
$44.50$41.00Nov 6$0.11$0.20$0.31$40.69$44.81
$43.50$42.00Nov 5$0.16$0.17$0.33$41.67$43.83
$45.00$41.50Nov 6$0.06$0.27$0.33$41.17$45.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 1.78, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4146/46Dec 11$0.32$0.1831%1.78$40.68$45.82
40/4046/46Dec 11$0.30$0.2034%1.50$40.20$45.80
40/4146/46Dec 11$0.30$0.2034%1.50$40.70$46.30
40/4046/46Dec 11$0.28$0.2237%1.27$40.22$46.28
40/4146/47Dec 11$0.28$0.2237%1.27$40.72$46.78
40/4144/45Nov 20$0.29$0.2135%1.38$40.71$44.79
41/4244/44Nov 12$0.29$0.2134%1.38$41.21$44.29
40/4046/47Dec 11$0.26$0.2440%1.08$40.24$46.76
40/4146/46Nov 20$0.24$0.2644%0.92$40.76$45.74
40/4147/48Dec 11$0.26$0.2440%1.08$40.74$47.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 5$0.07$0.9319%13.29
$43.00$43.50$44.00Nov 5$0.08$0.4232%5.25
$42.00$42.50$43.00Nov 5$0.08$0.4232%5.25
$42.00$42.50$43.00Nov 6$0.05$0.4522%9.00
$42.00$43.00$44.00Dec 18$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 30$0.05$0.9516%19.00
$40.00$41.00$42.00Nov 5$0.07$0.9319%13.29
$40.00$41.00$42.00Nov 19$0.06$0.9417%15.67
$42.00$42.50$43.00Nov 5$0.08$0.4232%5.25
$43.00$43.50$44.00Nov 5$0.08$0.4232%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-1.19, 217 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 11-$1.19$1.81
$40.00$42.001:2Nov 12-$0.07$1.93
$39.00$41.001:2Nov 11-$0.63$1.37
$41.00$42.001:2Nov 5-$0.12$0.88
$36.00$39.001:2Dec 11-$2.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.50$43.001:2Nov 5-$0.17$0.33
$43.00$42.501:2Nov 5-$0.09$0.41
$39.50$38.001:2Nov 12-$0.05$1.45
$42.50$42.001:2Nov 5-$0.05$0.45
$40.00$39.001:2Nov 9-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.76%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$43.00Dec 18$2.470.520.3%5.76%6.11%4911.4K
$44.00Dec 18$1.990.462.7%4.64%7.33%1948.1K
$45.00Dec 18$1.580.405.0%3.69%8.70%2.8K19.6K
$43.00Dec 11$2.250.520.3%5.25%5.60%135
$43.50Dec 11$2.010.481.5%4.69%6.21%2630
$46.00Dec 18$1.240.347.3%2.89%10.25%6648.5K
$44.00Dec 11$1.770.452.7%4.13%6.81%5439
$44.50Dec 11$1.560.413.9%3.64%7.49%3068
$45.00Dec 11$1.370.385.0%3.20%8.21%4384
$47.00Dec 18$0.970.289.7%2.26%11.95%23313.9K

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 100,058
Total Puts 251,381
Put/Call Ratio 2.51
Net Difference -151,323

Prior's Put/Call Breakdown

Total Calls 243,809
Total Puts 131,865
Put/Call Ratio 0.54
Net Difference 111,944

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