Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.19 -4.72%
(11/5 11:40) ◀
|
Thursday, November 5, 2026 (11:45am)
January 2026
|
▶ (11/5 11:50)
◀ 11/5 11:45 ▶

Option Volume

Detail
ℹ
Current (11/05 11:45am) 476,089
Calls: 162,905 (34%)
Puts: 313,184 (66%)
Prior (11/04) 472,209
Calls: 311,601 (66%)
Puts: 160,608 (34%)
Current vs Prior +0.82%
Calls: -47.72% (Calls)
Puts: +95.00% (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 -0.85%
Calls: -42.40%
Puts: +58.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:45am) $34.55M
Calls: $10.43M (30%)
Puts: $24.12M (70%)
Prior (11/04) $25.33M
Calls: $18.81M (74%)
Puts: $6.52M (26%)
Current vs Prior +36.40%
Calls: -44.56%
Puts: +269.97%
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 +40.82%
Calls: -21.92%
Puts: +115.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:45am) 1.92
Prior (11/04) 0.52
Current vs Prior +272.99%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +165.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:45am) 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 2.18% | 3.29%3.29% | 4.38%3.29% | 5.74%6.27% | 12.34%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -4.22% | +12.06%+170.98% | +49.15%+12.06% | +13.17%+13.32% | +5.75%
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 -14.78% | -0.63%+85.19% | +30.50%+8.23% | +1.93%-17.17% | +0.62%
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 -4.22% | +12.06%+170.98% | +49.15%+12.06% | +13.17%+13.32% | +5.75%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 2.13%
Calls: 2.27% | 2.90%
Puts: 4.00% | 1.37%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior -14.25% | -25.00%
Prior 7-Day Avg 3.86% | 4.61%
Calls: 3.93% | 3.70%
Puts: 3.79% | 5.52%
Current vs 7-Day Avg -18.91% | -53.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($24.12M). Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 273% - 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
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
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 546 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 128.258.30$8.280.6%101.006
$42.50Dec 112.672.69$2.680.7%30.5828
$37.00Nov 206.406.45$6.430.8%--0.932.5K
$42.00Nov 302.542.56$2.550.8%1150.632.8K
$37.00Nov 136.306.35$6.320.8%--0.9631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Nov 207.807.85$7.820.6%--0.93204
$49.50Nov 206.356.40$6.380.8%20.9137
$49.00Nov 275.956.00$5.980.8%--0.8711
$49.00Nov 135.805.85$5.820.9%41.0071
$43.50Dec 112.252.27$2.260.9%900.4965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 257 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.070.08$0.0812.5%4.5K0.173.4K
$43.50Nov 50.180.20$0.1910.5%3.5K0.35263
$45.00Nov 60.070.08$0.0812.5%1.9K0.1121.5K
$43.00Nov 50.430.44$0.442.3%3.9K0.5911
$44.50Nov 60.130.14$0.147.1%8.9K0.1811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Nov 50.050.06$0.0616.7%11.0K0.11546
$42.50Nov 50.110.12$0.128.3%19.0K0.22635
$43.00Nov 50.240.25$0.254.0%17.3K0.413.1K
$43.50Nov 50.490.51$0.504.0%11.3K0.653.5K
$41.50Nov 60.130.14$0.147.1%9040.1512.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 58.158.50$8.324.2%371.002
$36.00Nov 57.157.50$7.334.8%331.0022
$37.00Nov 56.156.50$6.335.5%51.0014
$38.00Nov 55.155.50$5.336.6%81.00--
$39.00Nov 54.154.60$4.3810.3%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.303.35$3.331.5%391.001.2K
$47.00Nov 63.453.85$3.6511.0%101.001.1K
$47.50Nov 63.954.85$4.4020.5%--1.00667
$48.00Nov 64.455.35$4.9018.4%31.00563
$48.50Nov 64.905.35$5.138.8%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 459.3K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.130.14$0.147.1%8.9K0.1811.5K
$45.00Nov 130.430.44$0.442.3%7.5K0.272.0K
$44.50Nov 200.910.93$0.922.2%7.4K0.382.2K
$44.50Nov 50.020.03$0.0333.3%5.4K0.071.5K
$44.00Nov 60.240.26$0.258.0%5.1K0.2921.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.110.12$0.128.3%19.0K0.22635
$43.00Nov 50.240.25$0.254.0%17.3K0.413.1K
$42.50Nov 60.310.32$0.323.1%15.8K0.323.9K
$43.50Nov 60.720.73$0.731.4%12.6K0.589.8K
$43.00Nov 60.480.49$0.492.0%11.9K0.4422.0K

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 104.8%, max 134.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1192.6%39.6%134.0%817174
$43.00Nov 5Dec 1884.6%38.9%117.3%4.4K11.4K
$44.00Nov 5Dec 1885.7%41.9%104.5%7.5K11.4K
$43.50Nov 5Dec 1182.8%42.1%96.6%3.5K293
$41.50Nov 6Dec 1169.3%40.4%71.5%947
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1192.6%39.6%134.0%19.1K818
$43.00Nov 5Dec 1884.6%38.9%117.3%19.7K10.1K
$44.00Nov 5Dec 1885.7%41.9%104.5%10.2K16.0K
$43.50Nov 5Dec 1182.8%42.1%96.6%11.4K3.5K
$41.50Nov 6Dec 1169.3%40.4%71.5%1.0K12.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 1.17, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.60$1.40$2.6082%0.54$42.60
$47.00$48.00Dec 18$0.22$0.78$0.2230%3.55$47.22
$48.00$49.00Dec 18$0.18$0.82$0.1825%4.56$48.18
$49.00$50.00Dec 18$0.14$0.86$0.1421%6.14$49.14
$46.00$47.00Dec 18$0.28$0.72$0.2836%2.57$46.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 6$0.23$0.27$0.23100%1.17$48.27
$50.00$49.50Nov 6$0.30$0.20$0.30100%0.67$49.70
$47.00$46.50Nov 6$0.32$0.18$0.32100%0.56$46.68
$43.00$42.50Nov 12$0.19$0.31$0.1946%1.63$42.81
$42.50$42.00Nov 11$0.15$0.35$0.1538%2.33$42.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$49.00Nov 19$0.32$0.32$2.6877%0.12$46.32
$43.50$44.00Nov 6$0.19$0.19$0.3158%0.61$43.69
$44.00$44.50Nov 9$0.16$0.16$0.3465%0.47$44.16
$43.50$44.00Nov 11$0.22$0.22$0.2854%0.79$43.72
$44.00$44.50Nov 13$0.19$0.19$0.3160%0.61$44.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$36.00Nov 19$0.31$0.31$3.6982%0.08$39.69
$42.00$41.00Dec 18$0.37$0.37$0.6361%0.59$41.63
$43.00$42.00Dec 18$0.44$0.44$0.5654%0.79$42.56
$41.00$40.00Dec 18$0.30$0.30$0.7067%0.43$40.70
$40.00$39.00Dec 4$0.21$0.21$0.7976%0.27$39.79

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
$43.00Nov 5Nov 6$0.2584.6%59.1%
$43.50Nov 5Nov 6$0.2582.8%57.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2484.6%59.1%
$43.50Nov 5Nov 6$0.2382.8%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.60% of stock, avg 7.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.44$0.25$0.69$42.31$43.691.60%
$43.50Nov 5$0.19$0.50$0.69$42.81$44.191.60%
$42.50Nov 5$0.80$0.12$0.92$41.58$43.422.13%
$44.00Nov 5$0.08$0.89$0.97$43.03$44.972.25%
$43.50Nov 6$0.44$0.73$1.17$42.33$44.672.71%
$43.00Nov 6$0.69$0.49$1.18$41.82$44.182.73%
$44.00Nov 6$0.25$1.05$1.30$42.70$45.303.01%
$42.00Nov 5$1.25$0.06$1.31$40.69$43.313.03%
$42.50Nov 6$1.02$0.32$1.34$41.16$43.843.10%
$44.50Nov 5$0.03$1.34$1.37$43.13$45.873.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.21% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.50$42.00Nov 5$0.03$0.06$0.09$41.91$44.59
$44.00$42.00Nov 5$0.08$0.06$0.14$41.86$44.14
$45.50$41.00Nov 6$0.05$0.10$0.15$40.85$45.65
$44.50$42.50Nov 5$0.03$0.12$0.15$42.35$44.65
$45.00$41.00Nov 6$0.08$0.10$0.18$40.82$45.18
$45.50$41.50Nov 6$0.05$0.14$0.19$41.31$45.69
$44.00$42.50Nov 5$0.08$0.12$0.20$42.30$44.20
$45.00$41.50Nov 6$0.08$0.14$0.22$41.28$45.22
$44.50$41.00Nov 6$0.14$0.10$0.24$40.76$44.74
$44.50$41.50Nov 6$0.14$0.14$0.28$41.22$44.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
40/4046/47Dec 11$0.27$0.2340%1.17$40.23$46.77
40/4048/48Dec 11$0.24$0.2646%0.92$40.26$47.74
40/4046/46Dec 11$0.28$0.2238%1.27$40.22$46.28
40/4047/48Dec 11$0.25$0.2543%1.00$40.25$47.25
40/4146/47Dec 11$0.28$0.2237%1.27$40.72$46.78
40/4148/48Dec 11$0.25$0.2543%1.00$40.75$47.75
41/4246/46Nov 20$0.26$0.2441%1.08$41.24$45.76
40/4146/46Dec 11$0.29$0.2134%1.38$40.71$46.29
41/4245/46Nov 20$0.28$0.2236%1.27$41.22$45.28
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. 112 found (best R:R 6.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.27$1.7327%6.41
$42.50$43.00$43.50Nov 5$0.11$0.3943%3.55
$43.50$44.00$44.50Nov 5$0.06$0.4428%7.33
$43.00$43.50$44.00Nov 6$0.06$0.4427%7.33
$40.00$41.00$42.00Nov 27$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$43.50$44.00$44.50Nov 5$0.06$0.4428%7.33
$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
$40.00$41.00$42.00Dec 4$0.06$0.9414%15.67
$42.50$43.00$43.50Nov 5$0.12$0.3843%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 232 found (best net $-1.23, 228 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.23$1.77
$36.00$39.001:2Nov 11-$1.39$1.61
$40.00$42.001:2Nov 12-$0.19$1.81
$40.00$42.001:2Nov 16-$0.43$1.57
$39.00$41.001:2Nov 11-$0.74$1.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.11$0.39
$46.00$44.501:2Nov 18-$0.95$0.55
$39.50$38.001:2Nov 12-$0.01$1.49
$41.00$40.001:2Nov 16-$0.12$0.88
$42.00$41.001:2Nov 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.91%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.120.481.9%4.91%6.78%3.0K8.1K
$45.00Dec 18$1.700.424.2%3.94%8.13%3.2K19.6K
$46.00Dec 18$1.350.356.5%3.13%9.63%7318.5K
$43.50Dec 11$2.140.510.7%4.95%5.67%2730
$44.00Dec 11$1.900.471.9%4.40%6.27%46439
$44.50Dec 11$1.690.443.0%3.91%6.95%5668
$45.00Dec 11$1.490.404.2%3.45%7.64%78384
$47.00Dec 18$1.070.308.8%2.48%11.30%56213.9K
$45.50Dec 11$1.320.375.3%3.06%8.40%3991
$46.00Dec 11$1.160.346.5%2.69%9.19%62165

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 162,905
Total Puts 313,184
Put/Call Ratio 1.92
Net Difference -150,279

Prior's Put/Call Breakdown

Total Calls 311,601
Total Puts 160,608
Put/Call Ratio 0.52
Net Difference 150,993

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