IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.22 -1.61%

$45.17 (-0.11%)🌙

as of 10/26 06:07 PM

(10/26 16:20) ◀

Monday, October 26, 2026 (6:07pm)

▶ (10/27 09:35)

◀ 10/26 18:07 ▶

Option Volume

Detail

ℹ

Current (10/26) 337,786

Calls: 193,803 (57%)

Puts: 143,983 (43%)

Prior (10/23) 541,287

Calls: 349,677 (65%)

Puts: 191,610 (35%)

Current vs Prior -37.60%

Calls: -44.58% (Calls)

Puts: -24.86% (Puts)

Prior 7-Day Total 2,803,548

Calls: 1,524,426 (54%)

Puts: 1,279,122 (46%)

Prior 7-Day Average 467,258

Calls: 217,775 (54%)

Puts: 182,731 (46%)

Current vs Prior 7-Day Avg -27.71%

Calls: -11.01%

Puts: -21.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $19.56M

Calls: $10.56M (54%)

Puts: $9.00M (46%)

Prior (10/23) $17.73M

Calls: $11.54M (65%)

Puts: $6.19M (35%)

Current vs Prior +10.32%

Calls: -8.52%

Puts: +45.49%

Prior 7-Day Total $140.27M

Calls: $81.65M (58%)

Puts: $58.62M (42%)

Prior 7-Day Average $23.38M

Calls: $11.66M (58%)

Puts: $8.37M (42%)

Current vs Prior 7-Day Avg -16.34%

Calls: -9.48%

Puts: +7.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.74

Prior (10/23) 0.55

Current vs Prior +35.58%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -14.98%

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 11,585,298

Calls: 6,546,142 (57%)

Puts: 5,039,156 (43%)

Prior 7-Day Average 1,930,883

Calls: 1,091,023 (57%)

Puts: 839,859 (43%)

Current vs Prior 7-Day Avg -8.85%

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 1.15% | 1.99%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%

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

Current vs Prior -18.33% | -7.94%+3.62% | +13.44%+238.78% | +42.81%-2.60% | -2.40%

Prior 7-Day Avg 2.35% | 2.99%1.54% | 2.86%2.22% | 4.80%4.29% | 11.06%

Current vs 7-Day Avg -15.30% | -7.56%-25.49% | -3.30%+69.70% | +26.35%+101.59% | +16.21%

Prior 7-Day Eod 1.19% | 2.03%1.11% | 2.44%1.11% | 4.24%8.88% | 13.16%

Current vs 7-Day Eod +66.70% | +35.90%+3.62% | +13.44%+238.78% | +42.81%-2.60% | -2.40%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -82.68% | -27.96%

Prior 7-Day Avg 13.28% | 3.33%

Calls: 14.48% | 3.86%

Puts: 13.72% | 3.26%

Current vs 7-Day Avg -58.58% | -3.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 36% - 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 483 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 27	7.55	7.60	$7.57	0.7%	31	0.90	--
$38.00	Nov 13	7.35	7.40	$7.38	0.7%	40	0.93	30
$44.50	Dec 4	2.68	2.70	$2.69	0.7%	3	0.57	1
$39.00	Nov 13	6.40	6.45	$6.43	0.8%	14	0.91	24
$46.50	Nov 20	1.27	1.28	$1.27	0.8%	269	0.41	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.85	8.90	$8.88	0.6%	91	0.95	328
$45.00	Nov 20	1.68	1.69	$1.69	0.6%	3.5K	0.47	18.0K
$44.50	Nov 20	1.46	1.47	$1.47	0.7%	582	0.42	900
$46.50	Dec 4	2.83	2.85	$2.84	0.7%	44	0.57	15
$44.00	Nov 20	1.26	1.27	$1.27	0.8%	1.6K	0.38	20.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.15	0.18	$0.16	18.8%	18.9K	1.00	132
$46.00	Oct 27	0.05	0.06	$0.06	16.7%	2.5K	0.14	1.2K
$45.50	Oct 27	0.15	0.16	$0.16	6.3%	2.6K	0.32	10
$46.50	Oct 28	0.08	0.09	$0.09	11.1%	932	0.14	155
$45.00	Oct 27	0.38	0.40	$0.39	5.1%	999	0.58	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.34	0.37	$0.36	8.3%	4.8K	0.94	2.1K
$44.50	Oct 27	0.10	0.11	$0.11	9.1%	847	0.22	406
$44.00	Oct 27	0.05	0.06	$0.06	16.7%	1.9K	0.12	2.6K
$45.00	Oct 27	0.23	0.24	$0.24	4.2%	3.9K	0.42	867
$45.50	Oct 27	0.49	0.52	$0.51	5.9%	1.8K	0.68	387

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	7.95	8.40	$8.18	5.5%	28	1.00	17
$38.00	Oct 26	7.05	7.35	$7.20	4.2%	104	1.00	77
$39.00	Oct 26	5.65	7.00	$6.33	21.3%	23	1.00	5
$40.00	Oct 26	4.60	5.60	$5.10	19.6%	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
$54.00	Oct 30	8.55	8.90	$8.73	4.0%	2	0.99	--
$53.00	Oct 26	7.40	8.35	$7.88	12.1%	8	0.99	--
$53.50	Oct 26	7.50	9.05	$8.28	18.7%	5	0.99	--
$54.00	Oct 26	8.25	9.50	$8.88	14.1%	2	0.99	--
$53.00	Oct 27	7.05	8.60	$7.82	19.8%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 664 active (total vol 325.6K, top 19.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.00	0.01	$0.01	100.0%	19.1K	0.06	178
$45.00	Oct 26	0.15	0.18	$0.16	18.8%	18.9K	1.00	132
$46.00	Oct 26	0.00	0.01	$0.01	100.0%	8.0K	0.03	2.6K
$45.00	Oct 30	0.81	0.83	$0.82	2.4%	6.6K	0.55	2.3K
$52.00	Nov 20	0.18	0.20	$0.19	10.5%	6.2K	0.09	37.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.01	0.02	$0.02	50.0%	10.7K	0.17	8.9K
$44.00	Oct 30	0.30	0.31	$0.31	3.2%	9.6K	0.26	20.4K
$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	0.04	1.2K
$45.50	Oct 26	0.34	0.37	$0.36	8.3%	4.8K	0.94	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 29.2%, max 29.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	47.0%	36.4%	29.2%	10.9K	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.67, avg 2.00)

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
$40.00	$40.50	Oct 26	$0.32	$0.18	$0.32	100%	0.56	$40.32
$41.00	$41.50	Oct 27	$0.32	$0.18	$0.32	100%	0.56	$41.32
$43.00	$45.00	Nov 9	$1.31	$0.69	$1.31	75%	0.53	$44.31
$43.50	$44.00	Nov 27	$0.29	$0.21	$0.29	65%	0.72	$43.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 27	$0.13	$0.37	$0.13	99%	2.85	$48.37
$51.50	$51.00	Oct 27	$0.30	$0.20	$0.30	99%	0.67	$51.20
$47.00	$46.00	Nov 5	$0.66	$0.34	$0.66	72%	0.52	$46.34
$45.50	$45.00	Oct 30	$0.24	$0.26	$0.24	56%	1.08	$45.26
$46.00	$45.50	Nov 2	$0.29	$0.21	$0.29	65%	0.72	$45.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 29	$0.19	$0.19	$0.31	58%	0.61	$45.69
$46.00	$46.50	Nov 4	$0.19	$0.19	$0.31	61%	0.61	$46.19
$45.50	$46.00	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$45.71
$46.00	$46.50	Nov 3	$0.17	$0.17	$0.33	63%	0.52	$46.17
$45.50	$46.00	Oct 27	$0.10	$0.10	$0.40	68%	0.25	$45.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 5	$0.27	$0.27	$0.73	66%	0.37	$43.73
$44.50	$44.00	Nov 27	$0.21	$0.21	$0.29	58%	0.72	$44.29
$43.00	$42.00	Nov 30	$0.28	$0.28	$0.72	68%	0.39	$42.72
$43.00	$42.50	Nov 4	$0.10	$0.10	$0.40	78%	0.25	$42.90
$43.00	$42.50	Dec 4	$0.16	$0.16	$0.34	68%	0.47	$42.84

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. 214 found (cheapest 0.40% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.16	$0.02	$0.18	$44.82	$45.18	0.40%
$45.50	Oct 26	$0.01	$0.36	$0.37	$45.13	$45.87	0.82%
$44.50	Oct 26	$0.61	$0.01	$0.62	$43.88	$45.12	1.37%
$45.00	Oct 27	$0.39	$0.24	$0.63	$44.37	$45.63	1.39%
$45.50	Oct 27	$0.16	$0.51	$0.67	$44.83	$46.17	1.48%
$44.50	Oct 27	$0.76	$0.11	$0.87	$43.63	$45.37	1.92%
$46.00	Oct 26	$0.01	$0.90	$0.91	$45.09	$46.91	2.01%
$46.00	Oct 27	$0.06	$0.91	$0.97	$45.03	$46.97	2.15%
$45.00	Oct 28	$0.58	$0.42	$1.00	$44.00	$46.00	2.21%
$45.50	Oct 28	$0.33	$0.67	$1.00	$44.50	$46.50	2.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 363 found (cheapest 0.07% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$45.00	Oct 26	$0.01	$0.02	$0.03	$44.97	$45.53
$46.50	$43.50	Oct 27	$0.03	$0.04	$0.07	$43.43	$46.57
$46.50	$44.00	Oct 27	$0.03	$0.06	$0.09	$43.91	$46.59
$47.50	$43.00	Oct 28	$0.04	$0.06	$0.10	$42.90	$47.60
$46.00	$43.50	Oct 27	$0.06	$0.04	$0.10	$43.40	$46.10
$47.00	$43.00	Oct 28	$0.05	$0.06	$0.11	$42.89	$47.11
$46.00	$44.00	Oct 27	$0.06	$0.06	$0.12	$43.88	$46.12
$47.50	$43.50	Oct 28	$0.04	$0.09	$0.13	$43.37	$47.63
$47.50	$43.00	Oct 29	$0.05	$0.09	$0.14	$42.86	$47.64
$47.00	$43.50	Oct 28	$0.05	$0.09	$0.14	$43.36	$47.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Dec 4	$0.31	$0.19	34%	1.63	$42.69	$48.31
42/43	48/48	Nov 27	$0.29	$0.21	38%	1.38	$42.71	$48.29
42/43	48/48	Nov 20	$0.29	$0.21	37%	1.38	$42.71	$47.79
42/43	48/49	Dec 4	$0.29	$0.21	37%	1.38	$42.71	$48.79
42/43	48/49	Nov 27	$0.27	$0.23	41%	1.17	$42.73	$48.77
43/44	48/48	Nov 13	$0.28	$0.22	39%	1.27	$43.22	$47.78
42/43	48/48	Nov 27	$0.30	$0.20	34%	1.50	$42.70	$47.80
42/43	49/50	Dec 4	$0.27	$0.23	40%	1.17	$42.73	$49.27
43/44	48/48	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$48.30
42/43	47/48	Nov 4	$0.21	$0.29	52%	0.72	$42.79	$47.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 26	$0.15	$0.35	97%	2.33
$44.50	$45.00	$45.50	Oct 26	$0.30	$0.20	94%	0.67
$42.00	$43.00	$44.00	Nov 4	$0.07	$0.93	19%	13.29
$43.00	$44.00	$45.00	Nov 30	$0.05	$0.95	15%	19.00
$44.00	$44.50	$45.00	Oct 28	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 26	$0.20	$0.30	80%	1.50
$44.50	$45.00	$45.50	Oct 26	$0.33	$0.17	91%	0.52
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	24%	8.09
$45.00	$46.00	$47.00	Nov 5	$0.13	$0.87	26%	6.69
$44.00	$44.50	$45.00	Oct 28	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.18, 198 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Nov 9	-$0.18	$2.82
$41.00	$43.00	1:2	Oct 29	-$0.32	$1.68
$43.00	$45.00	1:2	Nov 9	-$0.16	$1.84
$40.00	$43.00	1:2	Dec 4	-$1.31	$1.69
$37.00	$40.00	1:2	Nov 3	-$2.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.50	$50.50	1:2	Nov 2	-$2.34	$0.66
$50.50	$48.50	1:2	Oct 28	-$1.42	$0.58
$46.00	$45.50	1:2	Oct 27	-$0.11	$0.39
$46.50	$46.00	1:2	Oct 26	-$0.35	$0.15
$44.00	$43.00	1:2	Nov 5	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.75%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.15	0.50	0.6%	4.75%	5.37%	1	21
$46.00	Dec 4	$1.91	0.47	1.7%	4.22%	5.95%	55	8
$46.50	Dec 4	$1.69	0.43	2.8%	3.74%	6.57%	37	80
$47.00	Dec 4	$1.49	0.40	3.9%	3.30%	7.23%	120	11
$47.50	Dec 4	$1.32	0.37	5.0%	2.92%	7.96%	288	11
$46.00	Nov 30	$1.74	0.46	1.7%	3.85%	5.57%	73	1.7K
$48.00	Dec 4	$1.15	0.34	6.2%	2.54%	8.69%	160	52
$45.50	Nov 27	$1.90	0.50	0.6%	4.20%	4.82%	17	36
$46.00	Nov 27	$1.67	0.46	1.7%	3.69%	5.42%	136	154
$47.00	Nov 30	$1.33	0.39	3.9%	2.94%	6.88%	76	1.7K

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 193,803

Total Puts 143,983

Put/Call Ratio 0.74

Net Difference 49,820

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 1,524,426

Total Puts 1,279,122

Average Put/Call Ratio 0.87

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