IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.06 -3.72%

$46.04 (-0.04%)🌙

as of 10/22 06:06 PM

(10/22 16:20) ◀

Thursday, October 22, 2026 (6:06pm)

▶ (10/23 09:35)

◀ 10/22 18:06 ▶

Option Volume

Detail

ℹ

Current (10/22) 474,660

Calls: 239,731 (51%)

Puts: 234,929 (49%)

Prior (10/20) 443,079

Calls: 313,123 (71%)

Puts: 129,956 (29%)

Current vs Prior +7.13%

Calls: -23.44% (Calls)

Puts: +80.78% (Puts)

Prior 7-Day Total 2,662,519

Calls: 1,311,819 (49%)

Puts: 1,350,700 (51%)

Prior 7-Day Average 380,359

Calls: 187,402 (49%)

Puts: 192,957 (51%)

Current vs Prior 7-Day Avg +24.79%

Calls: +27.92%

Puts: +21.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $26.82M

Calls: $13.54M (50%)

Puts: $13.29M (50%)

Prior (10/20) $23.18M

Calls: $17.07M (74%)

Puts: $6.11M (26%)

Current vs Prior +15.71%

Calls: -20.71%

Puts: +117.50%

Prior 7-Day Total $149.42M

Calls: $83.31M (56%)

Puts: $66.11M (44%)

Prior 7-Day Average $21.35M

Calls: $11.90M (56%)

Puts: $9.44M (44%)

Current vs Prior 7-Day Avg +25.66%

Calls: +13.75%

Puts: +40.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.98

Prior (10/20) 0.41

Current vs Prior +136.12%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -10.19%

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 15,053,300

Calls: 8,486,484 (56%)

Puts: 6,566,816 (44%)

Prior 7-Day Average 2,150,471

Calls: 1,212,354 (56%)

Puts: 938,116 (44%)

Current vs Prior 7-Day Avg -11.68%

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 1.22% | 2.32%2.32% | 3.26%2.32% | 4.86%9.21% | 13.29%

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

Current vs Prior +15.44% | +24.69%+15.44% | +6.38%-24.12% | -4.56%+743.14% | +45.35%

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 +3.44% | +10.02%+58.97% | +12.90%-18.88% | -2.73%+322.81% | +29.59%

Prior 7-Day Eod 1.26% | 2.35%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs 7-Day Eod +84.00% | +38.53%+15.44% | +6.38%-24.12% | -4.56%+743.14% | +45.35%

Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.64% | 3.31%

Calls: 25.00% | 3.17%

Puts: 14.29% | 3.45%

Prior 9.19% | 5.81%

Calls: 8.70% | 6.78%

Puts: 9.68% | 4.84%

Current vs Prior +113.71% | -43.03%

Prior 7-Day Avg 5.79% | 3.20%

Calls: 5.61% | 3.71%

Puts: 5.51% | 2.43%

Current vs 7-Day Avg +239.21% | +3.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 507 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	8.25	8.30	$8.28	0.6%	1	0.93	33
$45.00	Nov 13	2.37	2.39	$2.38	0.8%	9	0.61	51
$41.00	Nov 13	5.45	5.50	$5.48	0.9%	90	0.86	54
$44.50	Nov 20	2.94	2.97	$2.96	1.0%	188	0.64	21
$45.00	Nov 30	2.88	2.91	$2.90	1.0%	1.4K	0.60	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 30	2.11	2.13	$2.12	0.9%	133	0.47	1.2K
$46.50	Nov 13	1.92	1.94	$1.93	1.0%	24	0.52	519
$46.00	Nov 20	1.89	1.91	$1.90	1.1%	2.2K	0.48	10.8K
$47.50	Nov 20	2.71	2.74	$2.73	1.1%	116	0.59	356
$55.00	Nov 27	9.00	9.10	$9.05	1.1%	21	0.92	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.43, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 22	0.50	0.54	$0.52	7.7%	564	1.00	432
$47.00	Oct 23	0.09	0.10	$0.10	10.0%	19.2K	0.17	17.3K
$46.50	Oct 23	0.19	0.20	$0.20	5.0%	8.1K	0.32	23.8K
$48.00	Oct 26	0.07	0.08	$0.08	12.5%	244	0.10	907
$46.00	Oct 23	0.39	0.40	$0.40	2.5%	11.9K	0.52	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.46	0.54	$0.50	16.0%	699	0.96	763
$45.00	Oct 23	0.09	0.10	$0.10	10.0%	3.1K	0.17	10.3K
$44.50	Oct 23	0.05	0.06	$0.06	16.7%	2.6K	0.10	5.4K
$45.50	Oct 23	0.18	0.19	$0.19	5.3%	26.4K	0.29	30.0K
$46.00	Oct 23	0.36	0.37	$0.37	2.7%	6.3K	0.48	8.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 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	9.20	$8.98	5.0%	48	1.00	1
$38.00	Oct 22	7.70	8.20	$7.95	6.3%	17	1.00	85
$39.00	Oct 22	6.75	7.30	$7.03	7.8%	16	1.00	4
$40.00	Oct 22	5.75	6.25	$6.00	8.3%	48	1.00	6
$40.50	Oct 22	5.15	5.65	$5.40	9.3%	64	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 22	6.95	8.15	$7.55	15.9%	25	0.99	--
$54.00	Oct 22	7.75	8.50	$8.13	9.2%	15	0.99	--
$54.50	Oct 22	7.85	9.05	$8.45	14.2%	14	0.99	--
$55.00	Oct 22	8.40	9.40	$8.90	11.2%	46	0.99	--
$52.00	Oct 22	5.40	6.85	$6.13	23.7%	7	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 454.2K, top 32.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 23	0.09	0.10	$0.10	10.0%	19.2K	0.17	17.3K
$46.00	Oct 22	0.05	0.07	$0.06	33.3%	16.1K	0.59	495
$46.50	Oct 22	0.00	0.01	$0.01	100.0%	14.4K	0.04	2.2K
$46.00	Oct 23	0.39	0.40	$0.40	2.5%	11.9K	0.52	4.8K
$50.00	Nov 20	0.65	0.66	$0.66	1.5%	9.2K	0.24	35.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.31	0.33	$0.32	6.3%	32.3K	0.21	5.8K
$45.50	Oct 23	0.18	0.19	$0.19	5.3%	26.4K	0.29	30.0K
$45.50	Oct 22	0.00	0.01	$0.01	100.0%	16.4K	0.04	665
$46.00	Oct 22	0.04	0.05	$0.05	20.0%	16.1K	0.45	2.0K
$45.00	Oct 26	0.25	0.26	$0.26	3.8%	7.7K	0.26	539

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 5.0%, max 5.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	37.6%	36.0%	4.5%	16.1K	495

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	37.6%	35.6%	5.5%	16.2K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.27, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Dec 4	$0.27	$0.73	$0.27	34%	2.70	$49.27
$48.00	$49.00	Nov 30	$0.32	$0.68	$0.32	39%	2.12	$48.32
$43.50	$44.00	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$43.82
$44.00	$44.50	Dec 4	$0.30	$0.20	$0.30	66%	0.67	$44.30
$46.50	$48.00	Dec 4	$0.64	$0.86	$0.64	50%	1.34	$47.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$51.00	Oct 22	$0.22	$0.28	$0.22	99%	1.27	$51.28
$54.50	$54.00	Oct 22	$0.32	$0.18	$0.32	99%	0.56	$54.18
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$47.00	$46.50	Nov 3	$0.28	$0.22	$0.28	62%	0.79	$46.72
$49.00	$48.50	Nov 27	$0.32	$0.18	$0.32	68%	0.56	$48.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.15, avg 0.47)

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
$49.00	$52.00	Nov 5	$0.31	$0.31	$2.69	79%	0.12	$49.31
$47.00	$47.50	Oct 26	$0.12	$0.12	$0.38	73%	0.32	$47.12
$47.00	$47.50	Oct 27	$0.13	$0.13	$0.37	70%	0.35	$47.13
$47.50	$48.00	Nov 3	$0.15	$0.15	$0.35	68%	0.43	$47.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$46.00	$45.00	Nov 30	$0.45	$0.45	$0.55	53%	0.82	$45.55
$42.00	$37.00	Nov 3	$0.13	$0.13	$4.87	90%	0.03	$41.87
$43.00	$42.00	Nov 5	$0.15	$0.15	$0.85	81%	0.18	$42.85
$46.00	$45.00	Nov 5	$0.43	$0.43	$0.57	52%	0.75	$45.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.34	37.6%	40.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.32	37.6%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.24% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.06	$0.05	$0.11	$45.89	$46.11	0.24%
$46.50	Oct 22	$0.01	$0.50	$0.51	$45.99	$47.01	1.11%
$45.50	Oct 22	$0.52	$0.01	$0.53	$44.97	$46.03	1.15%
$46.00	Oct 23	$0.40	$0.37	$0.77	$45.23	$46.77	1.67%
$46.50	Oct 23	$0.20	$0.67	$0.87	$45.63	$47.37	1.89%
$45.50	Oct 23	$0.72	$0.19	$0.91	$44.59	$46.41	1.98%
$45.00	Oct 22	$0.95	$0.01	$0.96	$44.04	$45.96	2.08%
$47.00	Oct 22	$0.01	$0.98	$0.99	$46.01	$47.99	2.15%
$47.00	Oct 23	$0.10	$1.07	$1.17	$45.83	$48.17	2.54%
$46.00	Oct 26	$0.63	$0.59	$1.22	$44.78	$47.22	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.15% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$44.00	Oct 23	$0.03	$0.04	$0.07	$43.93	$48.07
$47.50	$44.00	Oct 23	$0.05	$0.04	$0.09	$43.91	$47.59
$48.00	$44.50	Oct 23	$0.03	$0.06	$0.09	$44.41	$48.09
$47.50	$44.50	Oct 23	$0.05	$0.06	$0.11	$44.39	$47.61
$48.00	$45.00	Oct 23	$0.03	$0.10	$0.13	$44.87	$48.13
$47.00	$44.00	Oct 23	$0.10	$0.04	$0.14	$43.86	$47.14
$47.50	$45.00	Oct 23	$0.05	$0.10	$0.15	$44.85	$47.65
$48.50	$44.00	Oct 26	$0.05	$0.11	$0.16	$43.84	$48.66
$47.00	$44.50	Oct 23	$0.10	$0.06	$0.16	$44.34	$47.16
$48.00	$44.00	Oct 26	$0.08	$0.11	$0.19	$43.81	$48.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Dec 4	$0.28	$0.22	40%	1.27	$43.72	$50.78
44/44	50/50	Dec 4	$0.29	$0.21	38%	1.38	$43.71	$50.29
44/44	48/48	Nov 13	$0.30	$0.20	35%	1.50	$43.70	$48.30
43/44	48/48	Nov 13	$0.28	$0.22	39%	1.27	$43.22	$48.28
44/44	49/50	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$49.26
44/44	48/48	Nov 6	$0.29	$0.21	37%	1.38	$44.21	$48.29
44/44	48/49	Nov 20	$0.30	$0.20	34%	1.50	$43.70	$48.80
43/44	49/50	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$49.24
43/44	49/50	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$49.28
43/44	50/50	Nov 27	$0.25	$0.25	44%	1.00	$43.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 0.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.41	$0.09	96%	0.22
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	14%	13.29
$45.00	$45.50	$46.00	Oct 23	$0.09	$0.41	32%	4.56
$45.00	$45.50	$46.00	Oct 26	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Nov 5	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Nov 5	$0.11	$0.89	23%	8.09
$46.50	$47.00	$47.50	Oct 26	$0.05	$0.45	22%	9.00
$46.00	$46.50	$47.00	Oct 27	$0.05	$0.45	21%	9.00
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-0.25, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.61	$2.89
$45.00	$46.00	1:2	Oct 27	-$0.10	$0.90
$45.00	$45.50	1:2	Oct 22	-$0.09	$0.41
$43.50	$45.00	1:2	Nov 4	-$0.85	$0.65
$45.50	$46.00	1:2	Oct 23	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.25	$4.75
$48.00	$45.50	1:2	Dec 4	-$0.64	$1.86
$55.00	$51.50	1:2	Nov 27	-$2.61	$0.89
$52.50	$49.50	1:2	Dec 4	-$2.00	$1.00
$46.50	$46.00	1:2	Oct 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.86%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Dec 4	$2.24	0.50	1.0%	4.86%	5.82%	16	--
$48.00	Dec 4	$1.60	0.40	4.2%	3.47%	7.69%	59	--
$48.50	Dec 4	$1.42	0.37	5.3%	3.08%	8.38%	4	--
$47.00	Nov 30	$1.85	0.46	2.0%	4.02%	6.06%	46	1.7K
$49.00	Dec 4	$1.26	0.34	6.4%	2.74%	9.12%	8	--
$46.50	Nov 27	$2.01	0.49	1.0%	4.36%	5.32%	50	72
$47.00	Nov 27	$1.78	0.46	2.0%	3.86%	5.91%	97	137
$48.00	Nov 30	$1.45	0.39	4.2%	3.15%	7.36%	112	1.8K
$47.50	Nov 27	$1.57	0.42	3.1%	3.41%	6.53%	156	293
$48.00	Nov 27	$1.38	0.39	4.2%	3.00%	7.21%	486	1.4K

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 239,731

Total Puts 234,929

Put/Call Ratio 0.98

Net Difference 4,802

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 1,311,819

Total Puts 1,350,700

Average Put/Call Ratio 1.09

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