Tour v536
IBIT
iShares Bitcoin Trust ETF
$43.23 -4.63%
(11/5 11:45) ◀
|
Thursday, November 5, 2026 (11:50am)
January 2026
|
▶ (11/5 11:55)
◀ 11/5 11:50 ▶

Option Volume

Detail
ℹ
Current (11/05 11:50am) 481,021
Calls: 165,308 (34%)
Puts: 315,713 (66%)
Prior (11/04) 472,209
Calls: 311,601 (66%)
Puts: 160,608 (34%)
Current vs Prior +1.87%
Calls: -46.95% (Calls)
Puts: +96.57% (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 +0.18%
Calls: -41.55%
Puts: +59.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 11:50am) $34.67M
Calls: $10.74M (31%)
Puts: $23.93M (69%)
Prior (11/04) $25.33M
Calls: $18.81M (74%)
Puts: $6.52M (26%)
Current vs Prior +36.86%
Calls: -42.92%
Puts: +267.03%
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 +41.30%
Calls: -19.62%
Puts: +114.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:50am) 1.91
Prior (11/04) 0.52
Current vs Prior +270.54%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +163.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 11:50am) 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 2.11% | 3.31%3.31% | 4.37%3.31% | 5.78%6.32% | 12.31%
Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%
Current vs Prior -7.34% | +12.77%+172.70% | +49.05%+12.77% | +14.00%+14.07% | +5.48%
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 -17.56% | -0.00%+86.36% | +30.41%+8.91% | +2.68%-16.62% | +0.36%
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 -7.34% | +12.77%+172.70% | +49.05%+12.77% | +14.00%+14.07% | +5.48%
Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.40% | 2.10%
Calls: 4.55% | 1.39%
Puts: 4.26% | 2.82%
Prior 3.65% | 2.84%
Calls: 4.92% | 3.90%
Puts: 2.38% | 1.79%
Current vs Prior +20.55% | -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 +13.99% | -54.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($23.93M). Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 271% - 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
11:50BEARISHBEARISHBEARISH
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 555 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 138.308.35$8.320.6%100.9725
$36.00Nov 137.307.35$7.320.7%100.9717
$36.00Nov 97.257.30$7.280.7%30.987
$36.00Nov 107.257.30$7.280.7%10.9813
$43.00Dec 182.622.64$2.630.8%5490.5511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Nov 278.308.35$8.320.6%420.927
$42.00Dec 41.371.38$1.380.7%1230.38363
$44.00Dec 112.502.52$2.510.8%630.5385
$49.00Nov 205.855.90$5.880.9%--0.901.2K
$44.50Nov 272.342.36$2.350.9%220.592.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 256 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Nov 50.060.07$0.0714.3%4.5K0.163.4K
$43.50Nov 50.180.19$0.195.3%3.6K0.37263
$43.00Nov 50.430.45$0.444.5%4.1K0.6211
$45.00Nov 60.070.08$0.0812.5%1.9K0.1121.5K
$44.50Nov 60.140.15$0.156.7%8.9K0.1911.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.090.10$0.1010.0%19.0K0.20635
$43.00Nov 50.210.22$0.224.5%17.4K0.383.1K
$43.50Nov 50.460.48$0.474.3%11.4K0.633.5K
$41.50Nov 60.130.14$0.147.1%1.0K0.1512.8K
$41.00Nov 60.090.10$0.1010.0%2.8K0.109.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 58.108.40$8.253.6%381.002
$36.00Nov 57.107.50$7.305.5%341.0022
$37.00Nov 56.106.50$6.306.3%51.0014
$38.00Nov 55.105.50$5.307.5%81.00--
$39.00Nov 54.154.60$4.3810.3%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Nov 63.253.35$3.303.0%391.001.2K
$47.00Nov 63.653.90$3.786.6%111.001.1K
$47.50Nov 63.954.85$4.4020.5%--1.00667
$48.00Nov 64.455.35$4.9018.4%31.00563
$48.50Nov 64.905.40$5.159.7%101.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 464.2K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 60.140.15$0.156.7%8.9K0.1911.5K
$45.00Nov 130.440.45$0.452.2%7.9K0.272.0K
$44.50Nov 200.930.94$0.941.1%7.4K0.382.2K
$44.50Nov 50.020.03$0.0333.3%5.4K0.071.5K
$44.00Nov 60.250.26$0.263.8%5.1K0.3021.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Nov 50.090.10$0.1010.0%19.0K0.20635
$43.00Nov 50.210.22$0.224.5%17.4K0.383.1K
$42.50Nov 60.310.32$0.323.1%15.9K0.313.9K
$43.50Nov 60.700.72$0.712.8%12.6K0.569.8K
$43.00Nov 60.470.48$0.482.1%11.9K0.4322.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 104.1%, max 126.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.4%39.5%126.2%1.0K174
$43.00Nov 5Dec 1882.0%38.9%110.5%4.6K11.4K
$43.50Nov 5Dec 1180.3%42.2%90.5%3.6K293
$44.00Nov 5Dec 1879.1%41.8%89.3%7.6K11.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Nov 5Dec 1189.4%39.5%126.2%19.1K818
$43.00Nov 5Dec 1882.0%38.9%110.5%19.8K10.1K
$43.50Nov 5Dec 1180.3%42.2%90.5%11.5K3.5K
$44.00Nov 5Dec 1879.1%41.8%89.3%10.2K16.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 1.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$44.00Nov 19$2.63$1.37$2.6382%0.52$42.63
$46.00$47.00Dec 18$0.28$0.72$0.2836%2.57$46.28
$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
$50.00$51.00Dec 18$0.11$0.89$0.1117%8.09$50.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Nov 6$0.25$0.25$0.25100%1.00$48.25
$43.00$42.50Nov 18$0.19$0.31$0.1946%1.63$42.81
$43.00$42.50Nov 17$0.19$0.31$0.1946%1.63$42.81
$44.00$43.50Nov 11$0.27$0.23$0.2761%0.85$43.73
$42.50$42.00Nov 12$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. 153 found (best R:R 0.08, avg 0.45)

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 5$0.12$0.12$0.3863%0.32$43.62
$43.50$44.00Nov 12$0.23$0.23$0.2753%0.85$43.73
$43.50$44.00Nov 6$0.19$0.19$0.3156%0.61$43.69
$43.50$44.00Nov 18$0.24$0.24$0.2651%0.92$43.74
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
$41.00$40.00Dec 18$0.30$0.30$0.7068%0.43$40.70
$40.00$39.00Dec 11$0.23$0.23$0.7774%0.30$39.77
$43.00$42.00Dec 18$0.43$0.43$0.5754%0.75$42.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2882.0%59.4%
$43.50Nov 5Nov 6$0.2680.3%58.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Nov 5Nov 6$0.2682.0%59.1%
$43.50Nov 5Nov 6$0.2480.3%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.53% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Nov 5$0.44$0.22$0.66$42.34$43.661.53%
$43.50Nov 5$0.19$0.47$0.66$42.84$44.161.53%
$42.50Nov 5$0.82$0.10$0.92$41.58$43.422.13%
$44.00Nov 5$0.07$0.85$0.92$43.08$44.922.13%
$43.50Nov 6$0.45$0.71$1.16$42.34$44.662.68%
$43.00Nov 6$0.72$0.48$1.20$41.80$44.202.78%
$44.00Nov 6$0.26$1.02$1.28$42.72$45.282.96%
$42.00Nov 5$1.27$0.05$1.32$40.68$43.323.05%
$44.50Nov 5$0.03$1.30$1.33$43.17$45.833.08%
$42.50Nov 6$1.05$0.32$1.37$41.13$43.873.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.19% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$44.50$42.00Nov 5$0.03$0.05$0.08$41.92$44.58
$44.00$42.00Nov 5$0.07$0.05$0.12$41.88$44.12
$44.50$42.50Nov 5$0.03$0.10$0.13$42.37$44.63
$45.50$41.00Nov 6$0.05$0.10$0.15$40.85$45.65
$44.00$42.50Nov 5$0.07$0.10$0.17$42.33$44.17
$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
$45.00$41.50Nov 6$0.08$0.14$0.22$41.28$45.22
$44.50$41.00Nov 6$0.15$0.10$0.25$40.75$44.75
$44.50$41.50Nov 6$0.15$0.14$0.29$41.21$44.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4248/48Dec 11$0.27$0.2340%1.17$41.23$47.77
41/4246/46Dec 11$0.31$0.1931%1.63$41.19$46.31
41/4247/48Dec 11$0.28$0.2237%1.27$41.22$47.28
40/4148/48Dec 11$0.25$0.2543%1.00$40.75$47.75
40/4146/46Dec 11$0.29$0.2134%1.38$40.71$46.29
40/4048/48Dec 11$0.23$0.2746%0.85$40.27$47.73
40/4147/48Dec 11$0.26$0.2440%1.08$40.74$47.26
41/4246/47Dec 11$0.29$0.2134%1.38$41.21$46.79
42/4245/46Nov 11$0.23$0.2746%0.85$41.77$45.23
40/4046/46Dec 11$0.27$0.2338%1.17$40.23$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 7.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Nov 16$0.25$1.7525%7.00
$43.00$43.50$44.00Nov 5$0.13$0.3746%2.85
$42.50$43.00$43.50Nov 6$0.06$0.4426%7.33
$42.00$42.50$43.00Nov 5$0.07$0.4328%6.14
$41.00$42.00$43.00Nov 30$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$41.00$42.00Nov 27$0.06$0.9415%15.67
$43.50$44.00$44.50Nov 5$0.07$0.4330%6.14
$43.00$43.50$44.00Nov 5$0.13$0.3746%2.85
$42.00$42.50$43.00Nov 5$0.07$0.4328%6.14
$41.00$42.00$43.00Nov 19$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 228 found (best net $-1.32, 224 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Nov 9-$1.32$1.68
$36.00$39.001:2Nov 11-$1.40$1.60
$40.00$42.001:2Nov 12-$0.22$1.78
$40.00$42.001:2Nov 16-$0.44$1.56
$39.00$41.001:2Nov 11-$0.77$1.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.501:2Nov 5-$0.09$0.41
$46.00$44.501:2Nov 18-$0.91$0.59
$39.50$38.001:2Nov 12-$0.01$1.49
$44.50$44.001:2Nov 5-$0.40$0.10
$38.00$36.001:2Nov 12-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.93%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$44.00Dec 18$2.130.481.8%4.93%6.71%3.1K8.1K
$45.00Dec 18$1.710.424.1%3.96%8.05%3.2K19.6K
$46.00Dec 18$1.360.366.4%3.15%9.55%7368.5K
$43.50Dec 11$2.150.510.6%4.97%5.60%2730
$44.00Dec 11$1.910.471.8%4.42%6.20%46439
$44.50Dec 11$1.700.442.9%3.93%6.87%5668
$45.00Dec 11$1.500.414.1%3.47%7.56%78384
$47.00Dec 18$1.080.308.7%2.50%11.22%56213.9K
$45.50Dec 11$1.320.375.2%3.05%8.30%3991
$46.00Dec 11$1.160.346.4%2.68%9.09%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 165,308
Total Puts 315,713
Put/Call Ratio 1.91
Net Difference -150,405

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