IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.23 -1.59%

(10/26 15:15) ◀

Monday, October 26, 2026 (3:16pm)

▶ (10/26 15:20)

◀ 10/26 15:16 ▶

Option Volume

Detail

ℹ

Current (10/26) 316,707

Calls: 183,100 (58%)

Puts: 133,607 (42%)

Prior (10/23) 541,287

Calls: 349,677 (65%)

Puts: 191,610 (35%)

Current vs Prior -41.49%

Calls: -47.64% (Calls)

Puts: -30.27% (Puts)

Prior 7-Day Total 3,088,695

Calls: 1,637,985 (53%)

Puts: 1,450,710 (47%)

Prior 7-Day Average 441,242

Calls: 233,997 (53%)

Puts: 207,244 (47%)

Current vs Prior 7-Day Avg -28.22%

Calls: -21.75%

Puts: -35.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $18.88M

Calls: $10.59M (56%)

Puts: $8.29M (44%)

Prior (10/23) $17.73M

Calls: $11.54M (65%)

Puts: $6.19M (35%)

Current vs Prior +6.48%

Calls: -8.26%

Puts: +33.99%

Prior 7-Day Total $158.67M

Calls: $89.27M (56%)

Puts: $69.40M (44%)

Prior 7-Day Average $22.67M

Calls: $12.75M (56%)

Puts: $9.91M (44%)

Current vs Prior 7-Day Avg -16.71%

Calls: -16.96%

Puts: -16.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.73

Prior (10/23) 0.55

Current vs Prior +33.16%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -24.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 1,759,926

Calls: 997,116 (57%)

Puts: 762,810 (43%)

Prior (10/23) 1,922,553

Calls: 1,083,451 (56%)

Puts: 839,102 (44%)

Current vs Prior -8.46%

Prior 7-Day Total 13,996,802

Calls: 7,902,573 (56%)

Puts: 6,094,229 (44%)

Prior 7-Day Average 1,999,543

Calls: 1,128,939 (56%)

Puts: 870,604 (44%)

Current vs Prior 7-Day Avg -11.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.19% | 2.03%1.19% | 2.79%3.74% | 6.06%8.67% | 12.89%

Prior 2.44% | 3.00%1.11% | 2.44%1.11% | 4.24%8.88% | 13.16%

Current vs Prior -51.01% | -32.26%+7.59% | +14.32%+236.71% | +42.78%-2.37% | -2.08%

Prior 7-Day Avg 2.36% | 2.99%1.48% | 2.88%2.34% | 4.83%3.97% | 11.03%

Current vs 7-Day Avg -49.38% | -31.96%-19.17% | -3.26%+59.44% | +25.45%+118.07% | +16.86%

Prior 7-Day Eod 1.19% | 2.04%1.11% | 2.44%1.11% | 4.24%8.88% | 13.16%

Current vs 7-Day Eod -0.07% | -0.07%+7.59% | +14.32%+236.71% | +42.78%-2.37% | -2.08%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.17% | 2.17%

Calls: 8.00% | 2.17%

Puts: 10.34% | 2.17%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -71.13% | -51.45%

Prior 7-Day Avg 12.35% | 3.31%

Calls: 12.90% | 3.68%

Puts: 12.09% | 2.98%

Current vs 7-Day Avg -25.77% | -34.44%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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 487 of results (avg 2.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 20	2.61	2.62	$2.62	0.4%	117	0.63	8.3K
$45.00	Nov 20	2.02	2.03	$2.03	0.5%	698	0.54	28.3K
$45.50	Nov 20	1.76	1.77	$1.77	0.6%	383	0.50	98
$37.00	Nov 30	8.60	8.65	$8.63	0.6%	6	0.93	296
$37.00	Nov 20	8.50	8.55	$8.53	0.6%	103	0.94	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Dec 4	2.25	2.26	$2.26	0.4%	101	0.49	2
$46.50	Nov 13	2.20	2.21	$2.21	0.5%	25	0.61	535
$54.00	Nov 13	8.75	8.80	$8.78	0.6%	104	0.93	26
$47.00	Nov 30	2.95	2.97	$2.96	0.7%	3	0.60	1.1K
$52.50	Nov 6	7.25	7.30	$7.28	0.7%	--	1.00	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 231 found (avg $0.40, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.24	0.26	$0.25	8.0%	17.4K	0.83	132
$46.00	Oct 27	0.07	0.08	$0.08	12.5%	2.3K	0.18	1.2K
$45.50	Oct 27	0.19	0.20	$0.20	5.0%	2.1K	0.37	10
$46.50	Oct 28	0.10	0.11	$0.11	9.1%	770	0.16	155
$47.00	Oct 28	0.06	0.07	$0.07	14.3%	1.0K	0.10	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.27	0.30	$0.29	10.3%	4.6K	0.87	2.1K
$44.50	Oct 27	0.09	0.10	$0.10	10.0%	615	0.19	406
$45.00	Oct 27	0.21	0.22	$0.22	4.5%	3.5K	0.37	867
$45.50	Oct 27	0.45	0.46	$0.46	2.2%	1.8K	0.63	387
$43.50	Oct 28	0.07	0.08	$0.08	12.5%	2.5K	0.11	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	8.05	8.40	$8.23	4.3%	28	1.00	17
$38.00	Oct 26	7.05	7.35	$7.20	4.2%	104	1.00	77
$39.00	Oct 26	6.05	6.40	$6.23	5.6%	23	1.00	5
$40.00	Oct 26	5.10	5.35	$5.23	4.8%	27	1.00	3
$40.50	Oct 26	4.55	5.00	$4.78	9.4%	32	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 27	2.24	2.39	$2.32	6.5%	1.2K	1.00	1.2K
$48.00	Oct 27	2.74	2.89	$2.82	5.3%	14	1.00	45
$48.50	Oct 27	2.23	3.75	$2.99	50.8%	1	1.00	1.1K
$49.00	Oct 27	2.73	4.85	$3.79	55.9%	--	1.00	204
$50.50	Oct 27	4.60	5.85	$5.23	23.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 306.2K, top 17.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.01	0.02	$0.02	50.0%	17.6K	0.13	178
$45.00	Oct 26	0.24	0.26	$0.25	8.0%	17.4K	0.83	132
$46.00	Oct 26	0.00	0.01	$0.01	100.0%	8.0K	0.03	2.6K
$45.00	Oct 30	0.85	0.86	$0.86	1.2%	6.5K	0.56	2.3K
$52.00	Nov 20	0.19	0.20	$0.20	5.0%	6.2K	0.09	37.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.28	0.29	$0.29	3.4%	9.3K	0.25	20.4K
$45.00	Oct 26	0.02	0.03	$0.03	33.3%	9.0K	0.18	8.9K
$43.50	Oct 26	0.00	0.01	$0.01	100.0%	6.7K	0.02	3.9K
$44.50	Oct 26	0.00	0.01	$0.01	100.0%	5.0K	0.03	1.2K
$42.50	Oct 30	0.09	0.10	$0.10	10.0%	4.7K	0.09	6.6K

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 46.8%, max 46.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	53.4%	36.4%	46.8%	17.4K	140

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	53.4%	36.4%	46.8%	9.2K	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.67, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.60	$0.40	$0.60	100%	0.67	$39.60
$40.50	$41.00	Oct 27	$0.17	$0.33	$0.17	99%	1.94	$40.67
$43.00	$45.00	Nov 9	$1.33	$0.67	$1.33	75%	0.50	$44.33
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$49.11
$47.00	$48.00	Nov 30	$0.33	$0.67	$0.33	40%	2.03	$47.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 27	$0.17	$0.33	$0.17	100%	1.94	$48.33
$51.50	$51.00	Oct 27	$0.30	$0.20	$0.30	100%	0.67	$51.20
$46.50	$46.00	Nov 2	$0.33	$0.17	$0.33	72%	0.52	$46.17
$45.50	$45.00	Nov 2	$0.23	$0.27	$0.23	54%	1.17	$45.27
$45.50	$45.00	Nov 3	$0.23	$0.27	$0.23	53%	1.17	$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.16, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 30	$0.21	$0.21	$0.29	55%	0.72	$45.71
$46.00	$46.50	Nov 2	$0.17	$0.17	$0.33	63%	0.52	$46.17
$47.00	$48.00	Nov 9	$0.26	$0.26	$0.74	68%	0.35	$47.26
$46.00	$47.00	Nov 5	$0.34	$0.34	$0.66	59%	0.52	$46.34
$45.50	$46.00	Oct 29	$0.19	$0.19	$0.31	56%	0.61	$45.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Nov 9	$0.14	$0.14	$0.86	83%	0.16	$41.86
$44.50	$44.00	Nov 20	$0.21	$0.21	$0.29	59%	0.72	$44.29
$44.00	$43.00	Nov 5	$0.26	$0.26	$0.74	67%	0.35	$43.74
$42.00	$41.50	Nov 20	$0.11	$0.11	$0.39	77%	0.28	$41.89
$41.00	$40.00	Dec 4	$0.18	$0.18	$0.82	79%	0.22	$40.82

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.62% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.25	$0.03	$0.28	$44.72	$45.28	0.62%
$45.50	Oct 26	$0.02	$0.29	$0.31	$45.19	$45.81	0.69%
$45.50	Oct 27	$0.20	$0.46	$0.66	$44.84	$46.16	1.46%
$45.00	Oct 27	$0.46	$0.22	$0.68	$44.32	$45.68	1.50%
$44.50	Oct 26	$0.74	$0.01	$0.75	$43.75	$45.25	1.66%
$46.00	Oct 26	$0.01	$0.77	$0.78	$45.22	$46.78	1.72%
$46.00	Oct 27	$0.08	$0.84	$0.92	$45.08	$46.92	2.03%
$44.50	Oct 27	$0.84	$0.10	$0.94	$43.56	$45.44	2.08%
$45.50	Oct 28	$0.37	$0.63	$1.00	$44.50	$46.50	2.21%
$45.00	Oct 28	$0.63	$0.39	$1.02	$43.98	$46.02	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 363 found (cheapest 0.11% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$45.00	Oct 26	$0.02	$0.03	$0.05	$44.95	$45.55
$46.50	$43.50	Oct 27	$0.04	$0.04	$0.08	$43.42	$46.58
$46.50	$44.00	Oct 27	$0.04	$0.05	$0.09	$43.91	$46.59
$47.50	$43.00	Oct 28	$0.04	$0.06	$0.10	$42.90	$47.60
$47.50	$43.50	Oct 28	$0.04	$0.08	$0.12	$43.38	$47.62
$47.00	$43.00	Oct 28	$0.07	$0.06	$0.13	$42.87	$47.13
$46.00	$43.50	Oct 27	$0.08	$0.04	$0.12	$43.38	$46.12
$46.00	$44.00	Oct 27	$0.08	$0.05	$0.13	$43.87	$46.13
$47.00	$43.50	Oct 28	$0.07	$0.08	$0.15	$43.35	$47.15
$47.50	$43.00	Oct 29	$0.06	$0.09	$0.15	$42.85	$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Nov 20	$0.25	$0.25	48%	1.00	$41.75	$48.25
42/43	48/48	Nov 20	$0.28	$0.22	41%	1.27	$42.72	$48.28
42/42	48/49	Nov 20	$0.22	$0.28	51%	0.79	$41.78	$48.72
43/44	48/48	Nov 20	$0.29	$0.21	37%	1.38	$43.21	$48.29
42/43	48/49	Nov 20	$0.25	$0.25	45%	1.00	$42.75	$48.75
42/43	48/48	Nov 6	$0.21	$0.29	52%	0.72	$42.79	$47.71
42/42	48/48	Nov 20	$0.25	$0.25	44%	1.00	$42.25	$48.25
44/44	48/48	Nov 6	$0.26	$0.24	42%	1.08	$43.74	$47.76
42/42	48/48	Nov 20	$0.25	$0.25	44%	1.00	$41.75	$47.75
42/43	49/50	Nov 27	$0.25	$0.25	44%	1.00	$42.75	$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 26	$0.22	$0.28	80%	1.27
$44.50	$45.00	$45.50	Oct 26	$0.26	$0.24	84%	0.92
$40.50	$42.00	$43.50	Nov 3	$0.13	$1.37	18%	10.54
$41.00	$42.00	$43.00	Nov 4	$0.05	$0.95	13%	19.00
$44.50	$45.00	$45.50	Oct 27	$0.12	$0.38	43%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.24	$0.26	84%	1.08
$45.00	$45.50	$46.00	Oct 26	$0.22	$0.28	79%	1.27
$46.00	$47.00	$48.00	Nov 9	$0.08	$0.92	20%	11.50
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	24%	8.09
$41.00	$42.00	$43.00	Nov 9	$0.05	$0.95	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-0.25, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Nov 9	-$0.25	$2.75
$41.00	$43.00	1:2	Oct 29	-$0.40	$1.60
$43.00	$45.00	1:2	Nov 9	-$0.19	$1.81
$40.00	$43.00	1:2	Dec 4	-$1.40	$1.60
$37.00	$40.00	1:2	Nov 3	-$2.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.50	1:2	Oct 28	-$1.28	$0.72
$46.50	$46.00	1:2	Oct 26	-$0.23	$0.27
$46.00	$45.50	1:2	Oct 27	-$0.08	$0.42
$44.00	$43.00	1:2	Nov 5	-$0.15	$0.85
$45.50	$45.00	1:2	Oct 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.86%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.20	0.51	0.6%	4.86%	5.46%	1	21
$46.00	Dec 4	$1.96	0.48	1.7%	4.33%	6.04%	55	8
$46.50	Dec 4	$1.74	0.44	2.8%	3.85%	6.65%	37	80
$47.00	Dec 4	$1.54	0.41	3.9%	3.40%	7.32%	120	11
$47.50	Dec 4	$1.35	0.37	5.0%	2.98%	8.00%	288	11
$46.00	Nov 30	$1.78	0.47	1.7%	3.94%	5.64%	67	1.7K
$48.00	Dec 4	$1.19	0.34	6.1%	2.63%	8.76%	160	52
$45.50	Nov 27	$1.95	0.51	0.6%	4.31%	4.91%	17	36
$47.00	Nov 30	$1.37	0.40	3.9%	3.03%	6.94%	57	1.7K
$46.00	Nov 27	$1.71	0.47	1.7%	3.78%	5.48%	136	154

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 183,100

Total Puts 133,607

Put/Call Ratio 0.73

Net Difference 49,493

Prior's Put/Call Breakdown

Total Calls 349,677

Total Puts 191,610

Put/Call Ratio 0.55

Net Difference 158,067

Prior 7-Day Put/Call Summary

Total Calls 1,637,985

Total Puts 1,450,710

Average Put/Call Ratio 0.97

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