IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.94 -3.98%

(10/22 15:10) ◀

Thursday, October 22, 2026 (3:11pm)

▶ (10/22 15:15)

◀ 10/22 15:11 ▶

Option Volume

Detail

ℹ

Current (10/22) 393,425

Calls: 201,997 (51%)

Puts: 191,428 (49%)

Prior (10/20) 443,079

Calls: 313,123 (71%)

Puts: 129,956 (29%)

Current vs Prior -11.21%

Calls: -35.49% (Calls)

Puts: +47.30% (Puts)

Prior 7-Day Total 2,269,094

Calls: 1,109,822 (49%)

Puts: 1,159,272 (51%)

Prior 7-Day Average 378,182

Calls: 158,546 (49%)

Puts: 165,610 (51%)

Current vs Prior 7-Day Avg +4.03%

Calls: +27.41%

Puts: +15.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $23.98M

Calls: $11.62M (48%)

Puts: $12.37M (52%)

Prior (10/20) $23.18M

Calls: $17.07M (74%)

Puts: $6.11M (26%)

Current vs Prior +3.47%

Calls: -31.96%

Puts: +102.49%

Prior 7-Day Total $125.44M

Calls: $71.69M (57%)

Puts: $53.75M (43%)

Prior 7-Day Average $20.91M

Calls: $10.24M (57%)

Puts: $7.68M (43%)

Current vs Prior 7-Day Avg +14.73%

Calls: +13.42%

Puts: +61.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.95

Prior (10/20) 0.41

Current vs Prior +128.34%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -15.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 1,899,322

Calls: 1,064,287 (56%)

Puts: 835,035 (44%)

Prior (10/20) 1,801,001

Calls: 991,764 (55%)

Puts: 809,237 (45%)

Current vs Prior +5.46%

Prior 7-Day Total 13,153,978

Calls: 7,422,197 (56%)

Puts: 5,731,781 (44%)

Prior 7-Day Average 2,192,329

Calls: 1,237,032 (56%)

Puts: 955,296 (44%)

Current vs Prior 7-Day Avg -13.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.26% | 2.35%2.35% | 3.33%2.35% | 5.05%9.34% | 13.47%

Prior 2.01% | 2.61%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs Prior -37.26% | -9.99%+16.82% | +8.79%-23.21% | -0.89%+755.31% | +47.39%

Prior 7-Day Avg 2.25% | 2.96%1.46% | 2.88%2.86% | 5.00%2.18% | 10.25%

Current vs 7-Day Avg -43.78% | -20.58%+60.88% | +15.46%-17.91% | +1.01%+328.91% | +31.41%

Prior 7-Day Eod 2.01% | 2.61%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs 7-Day Eod -37.26% | -9.99%+16.82% | +8.79%-23.21% | -0.89%+755.31% | +47.39%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.18% | 3.94%

Calls: 6.67% | 2.99%

Puts: 7.69% | 4.88%

Prior 9.19% | 5.81%

Calls: 8.70% | 6.78%

Puts: 9.68% | 4.84%

Current vs Prior -21.87% | -32.19%

Prior 7-Day Avg 5.56% | 3.07%

Calls: 5.61% | 3.71%

Puts: 5.51% | 2.43%

Current vs 7-Day Avg +29.18% | +28.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 128% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 552 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	9.25	9.30	$9.28	0.5%	3	0.94	2.5K
$37.00	Nov 13	9.15	9.20	$9.18	0.5%	2	0.95	22
$38.00	Nov 20	8.30	8.35	$8.32	0.6%	6	0.92	2.4K
$46.50	Nov 13	1.56	1.57	$1.57	0.6%	495	0.47	563
$43.00	Oct 23	2.97	2.99	$2.98	0.7%	20	0.96	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.51	1.52	$1.52	0.7%	2.3K	0.40	18.3K
$48.00	Nov 13	2.90	2.92	$2.91	0.7%	7	0.66	355
$44.50	Nov 20	1.32	1.33	$1.33	0.8%	287	0.36	277
$47.50	Nov 13	2.57	2.59	$2.58	0.8%	9	0.61	109
$52.00	Nov 20	6.25	6.30	$6.28	0.8%	1	0.85	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 250 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.06	0.07	$0.07	14.3%	11.4K	0.40	495
$45.50	Oct 22	0.44	0.47	$0.45	6.7%	534	0.87	432
$47.00	Oct 23	0.08	0.09	$0.09	11.1%	8.7K	0.16	17.3K
$46.50	Oct 23	0.18	0.19	$0.19	5.3%	7.0K	0.30	23.8K
$46.00	Oct 23	0.36	0.37	$0.37	2.7%	11.2K	0.48	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.12	0.13	$0.13	7.7%	11.0K	0.60	2.0K
$46.50	Oct 22	0.54	0.60	$0.57	10.5%	684	0.96	763
$45.00	Oct 23	0.11	0.12	$0.12	8.3%	2.7K	0.19	10.3K
$44.50	Oct 23	0.07	0.08	$0.08	12.5%	2.6K	0.12	5.4K
$45.50	Oct 23	0.21	0.22	$0.22	4.5%	21.9K	0.32	30.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 22	8.75	9.05	$8.90	3.4%	44	1.00	1
$38.00	Oct 22	7.65	8.05	$7.85	5.1%	13	1.00	85
$39.00	Oct 22	6.75	7.05	$6.90	4.3%	12	1.00	4
$40.00	Oct 22	5.75	6.05	$5.90	5.1%	48	1.00	6
$40.50	Oct 22	5.15	5.55	$5.35	7.5%	64	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.98	3.25	$3.12	8.7%	52	1.00	907
$49.50	Oct 23	3.05	3.90	$3.47	24.5%	--	1.00	195
$50.00	Oct 23	3.95	4.25	$4.10	7.3%	180	1.00	1.3K
$50.50	Oct 23	4.45	4.75	$4.60	6.5%	5	1.00	23
$51.00	Oct 23	4.75	5.50	$5.13	14.6%	175	1.00	116

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 375.8K, top 21.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.00	0.01	$0.01	100.0%	14.4K	0.04	2.2K
$46.00	Oct 22	0.06	0.07	$0.07	14.3%	11.4K	0.40	495
$46.00	Oct 23	0.36	0.37	$0.37	2.7%	11.2K	0.48	4.8K
$50.00	Nov 20	0.65	0.66	$0.66	1.5%	9.0K	0.24	35.6K
$47.00	Oct 23	0.08	0.09	$0.09	11.1%	8.7K	0.16	17.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.21	0.22	$0.22	4.5%	21.9K	0.32	30.0K
$44.00	Oct 30	0.36	0.37	$0.37	2.7%	16.7K	0.23	5.8K
$45.50	Oct 22	0.02	0.03	$0.03	33.3%	16.1K	0.13	665
$46.00	Oct 22	0.12	0.13	$0.13	7.7%	11.0K	0.60	2.0K
$46.00	Oct 23	0.40	0.42	$0.41	4.9%	5.8K	0.52	8.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 26.5%, max 26.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	45.8%	36.3%	26.3%	11.4K	495

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	45.5%	35.9%	26.7%	11.1K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 1.42, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$48.00	Dec 4	$0.62	$0.88	$0.62	49%	1.42	$47.12
$49.00	$50.00	Dec 4	$0.27	$0.73	$0.27	34%	2.70	$49.27
$47.00	$47.50	Nov 27	$0.20	$0.30	$0.20	45%	1.50	$47.20
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	66%	0.61	$44.62
$46.00	$47.00	Nov 30	$0.47	$0.53	$0.47	52%	1.13	$46.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 27	$0.15	$0.35	$0.15	40%	2.33	$45.35
$46.00	$45.50	Oct 30	$0.21	$0.29	$0.21	50%	1.38	$45.79
$45.00	$44.50	Oct 28	$0.12	$0.38	$0.12	32%	3.17	$44.88
$45.50	$45.00	Nov 3	$0.18	$0.32	$0.18	43%	1.78	$45.32
$41.00	$40.00	Nov 27	$0.13	$0.87	$0.13	17%	6.69	$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.15, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.64	$0.64	$4.36	73%	0.15	$50.64
$46.50	$47.00	Oct 28	$0.19	$0.19	$0.31	59%	0.61	$46.69
$46.00	$46.50	Oct 27	$0.23	$0.23	$0.27	51%	0.85	$46.23
$46.00	$46.50	Oct 29	$0.24	$0.24	$0.26	50%	0.92	$46.24
$47.00	$47.50	Oct 26	$0.10	$0.10	$0.40	75%	0.25	$47.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$37.00	Nov 3	$0.15	$0.15	$4.85	89%	0.03	$41.85
$44.00	$43.00	Nov 5	$0.23	$0.23	$0.77	72%	0.30	$43.77
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	59%	0.61	$44.62
$44.50	$44.00	Nov 20	$0.18	$0.18	$0.32	64%	0.56	$44.32
$45.50	$45.00	Nov 27	$0.22	$0.22	$0.28	56%	0.79	$45.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.30	45.8%	39.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.28	45.5%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.44% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.07	$0.13	$0.20	$45.80	$46.20	0.44%
$45.50	Oct 22	$0.45	$0.03	$0.48	$45.02	$45.98	1.04%
$46.50	Oct 22	$0.01	$0.57	$0.58	$45.92	$47.08	1.26%
$46.00	Oct 23	$0.37	$0.41	$0.78	$45.22	$46.78	1.70%
$45.50	Oct 23	$0.67	$0.22	$0.89	$44.61	$46.39	1.94%
$46.50	Oct 23	$0.19	$0.73	$0.92	$45.58	$47.42	2.00%
$45.00	Oct 22	$0.95	$0.02	$0.97	$44.03	$45.97	2.11%
$47.00	Oct 22	$0.01	$1.04	$1.05	$45.95	$48.05	2.29%
$45.00	Oct 23	$1.07	$0.12	$1.19	$43.81	$46.19	2.59%
$47.00	Oct 23	$0.09	$1.13	$1.22	$45.78	$48.22	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 387 found (cheapest 0.20% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.50	Oct 23	$0.05	$0.04	$0.09	$43.41	$47.59
$47.50	$44.00	Oct 23	$0.05	$0.05	$0.10	$43.90	$47.60
$47.50	$44.50	Oct 23	$0.05	$0.08	$0.13	$44.37	$47.63
$46.00	$45.50	Oct 22	$0.07	$0.03	$0.10	$45.40	$46.10
$46.00	$45.00	Oct 22	$0.07	$0.02	$0.09	$44.91	$46.09
$47.00	$43.50	Oct 23	$0.09	$0.04	$0.13	$43.37	$47.13
$47.00	$44.00	Oct 23	$0.09	$0.05	$0.14	$43.86	$47.14
$48.00	$43.50	Oct 26	$0.08	$0.09	$0.17	$43.33	$48.17
$47.00	$44.50	Oct 23	$0.09	$0.08	$0.17	$44.33	$47.17
$47.50	$45.00	Oct 23	$0.05	$0.12	$0.17	$44.83	$47.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 27	$0.27	$0.23	43%	1.17	$43.73	$50.77
43/44	50/51	Nov 27	$0.25	$0.25	46%	1.00	$43.25	$50.75
42/42	50/51	Nov 27	$0.22	$0.28	52%	0.79	$42.28	$50.72
44/44	50/51	Dec 4	$0.28	$0.22	40%	1.27	$43.72	$50.78
42/43	50/51	Nov 27	$0.23	$0.27	50%	0.85	$42.77	$50.73
44/44	50/50	Dec 4	$0.29	$0.21	37%	1.38	$43.71	$50.29
43/44	50/51	Dec 4	$0.26	$0.24	43%	1.08	$43.24	$50.76
44/44	48/48	Nov 6	$0.27	$0.23	41%	1.17	$43.73	$48.27
44/44	49/50	Nov 27	$0.30	$0.20	35%	1.50	$43.70	$49.30
44/44	50/50	Nov 27	$0.27	$0.23	40%	1.17	$43.73	$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 22	$0.12	$0.38	54%	3.17
$46.00	$46.50	$47.00	Oct 22	$0.06	$0.44	37%	7.33
$45.50	$46.00	$46.50	Oct 22	$0.32	$0.18	83%	0.56
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	32%	5.25
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 22	$0.09	$0.41	54%	4.56
$43.00	$44.00	$45.00	Nov 5	$0.07	$0.93	18%	13.29
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	33%	5.25
$48.00	$49.00	$50.00	Nov 30	$0.05	$0.95	12%	19.00
$45.50	$46.00	$46.50	Oct 22	$0.34	$0.16	83%	0.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-0.29, 226 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.60	$2.90
$38.00	$41.00	1:2	Oct 29	-$2.15	$0.85
$45.00	$46.00	1:2	Oct 27	-$0.08	$0.92
$43.50	$45.00	1:2	Nov 4	-$0.84	$0.66
$45.50	$46.00	1:2	Oct 23	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.29	$4.71
$48.00	$45.50	1:2	Dec 4	-$0.71	$1.79
$55.00	$51.50	1:2	Nov 27	-$2.67	$0.83
$47.00	$46.50	1:2	Oct 22	-$0.10	$0.40
$52.50	$49.50	1:2	Dec 4	-$2.02	$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.38%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.47	0.52	0.1%	5.38%	5.51%	5	--
$46.50	Dec 4	$2.22	0.49	1.2%	4.83%	6.05%	11	--
$48.00	Dec 4	$1.60	0.40	4.5%	3.48%	7.97%	59	--
$48.50	Dec 4	$1.42	0.37	5.6%	3.09%	8.66%	4	--
$46.00	Nov 30	$2.31	0.52	0.1%	5.03%	5.16%	64	1.6K
$47.00	Nov 30	$1.84	0.45	2.3%	4.01%	6.31%	46	1.7K
$49.00	Dec 4	$1.26	0.34	6.7%	2.74%	9.40%	7	--
$46.00	Nov 27	$2.25	0.52	0.1%	4.90%	5.03%	57	126
$46.50	Nov 27	$2.00	0.49	1.2%	4.35%	5.57%	44	72
$47.00	Nov 27	$1.78	0.45	2.3%	3.87%	6.18%	97	137

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 201,997

Total Puts 191,428

Put/Call Ratio 0.95

Net Difference 10,569

Prior's Put/Call Breakdown

Total Calls 313,123

Total Puts 129,956

Put/Call Ratio 0.41

Net Difference 183,167

Prior 7-Day Put/Call Summary

Total Calls 1,109,822

Total Puts 1,159,272

Average Put/Call Ratio 1.12

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card