IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.17 -5.57%

(10/30 15:25) ◀

Friday, October 30, 2026 (3:25pm)

▶ (10/30 15:30)

◀ 10/30 15:25 ▶

Option Volume

Detail

ℹ

Current (10/30) 890,197

Calls: 490,657 (55%)

Puts: 399,540 (45%)

Prior (10/29) 394,197

Calls: 260,033 (66%)

Puts: 134,164 (34%)

Current vs Prior +125.83%

Calls: +88.69% (Calls)

Puts: +197.80% (Puts)

Prior 7-Day Total 3,201,638

Calls: 1,942,483 (61%)

Puts: 1,259,155 (39%)

Prior 7-Day Average 457,376

Calls: 277,497 (61%)

Puts: 179,879 (39%)

Current vs Prior 7-Day Avg +94.63%

Calls: +76.81%

Puts: +122.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $48.15M

Calls: $17.34M (36%)

Puts: $30.81M (64%)

Prior (10/29) $19.55M

Calls: $10.26M (52%)

Puts: $9.29M (48%)

Current vs Prior +146.30%

Calls: +69.01%

Puts: +231.65%

Prior 7-Day Total $157.59M

Calls: $83.58M (53%)

Puts: $74.00M (47%)

Prior 7-Day Average $22.51M

Calls: $11.94M (53%)

Puts: $10.57M (47%)

Current vs Prior 7-Day Avg +113.90%

Calls: +45.22%

Puts: +191.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.81

Prior (10/29) 0.52

Current vs Prior +57.82%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +27.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 1,781,479

Calls: 1,020,645 (57%)

Puts: 760,834 (43%)

Prior (10/29) 1,800,787

Calls: 1,031,813 (57%)

Puts: 768,974 (43%)

Current vs Prior -1.07%

Prior 7-Day Total 12,714,719

Calls: 7,213,698 (57%)

Puts: 5,501,021 (43%)

Prior 7-Day Average 1,816,388

Calls: 1,030,528 (57%)

Puts: 785,860 (43%)

Current vs Prior 7-Day Avg -1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.37% | 3.45%1.37% | 3.45%1.37% | 5.88%8.73% | 12.93%

Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%

Current vs Prior -37.53% | +9.56%-37.53% | +9.56%-37.53% | +17.44%+12.44% | +9.82%

Prior 7-Day Avg 2.20% | 2.94%1.68% | 2.93%2.56% | 5.20%8.46% | 12.63%

Current vs 7-Day Avg -38.00% | +17.40%-18.86% | +17.82%-46.57% | +13.09%+3.22% | +2.36%

Prior 7-Day Eod 1.37% | 3.48%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%

Current vs 7-Day Eod -0.12% | -0.78%-37.53% | +9.56%-37.53% | +17.44%+12.44% | +9.82%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.74% | 2.69%

Calls: 8.70% | 2.82%

Puts: 2.78% | 2.56%

Prior 5.97% | 12.95%

Calls: 5.88% | 5.45%

Puts: 6.06% | 20.45%

Current vs Prior -3.85% | -79.23%

Prior 7-Day Avg 11.40% | 4.65%

Calls: 12.19% | 3.98%

Puts: 11.46% | 6.18%

Current vs 7-Day Avg -49.63% | -42.15%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($30.81M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (114% higher). Unusually high activity with volume up 126% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 557 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	8.25	8.30	$8.28	0.6%	20	0.96	25
$44.50	Dec 4	1.58	1.59	$1.59	0.6%	47	0.43	45
$36.00	Nov 13	7.35	7.40	$7.38	0.7%	70	0.94	6
$36.00	Nov 10	7.30	7.35	$7.32	0.7%	--	0.93	13
$42.00	Nov 30	2.75	2.77	$2.76	0.7%	169	0.62	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Dec 4	1.76	1.77	$1.77	0.6%	234	0.42	152
$43.50	Nov 13	1.60	1.61	$1.61	0.6%	929	0.52	421
$51.00	Nov 13	7.85	7.90	$7.88	0.6%	7	0.93	41
$50.50	Nov 13	7.35	7.40	$7.38	0.7%	2	0.93	24
$42.50	Nov 20	1.41	1.42	$1.42	0.7%	1.5K	0.42	865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 261 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.22	0.24	$0.23	8.7%	7.1K	0.69	124
$45.00	Nov 2	0.08	0.09	$0.09	11.1%	2.0K	0.12	164
$42.50	Oct 30	0.67	0.71	$0.69	5.8%	1.2K	0.90	155
$44.50	Nov 2	0.14	0.15	$0.15	6.7%	3.4K	0.18	19
$46.00	Nov 3	0.05	0.06	$0.06	16.7%	896	0.07	574

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.06	0.07	$0.07	14.3%	55.5K	0.31	6.1K
$43.50	Oct 30	0.35	0.36	$0.36	2.8%	19.8K	0.89	6.0K
$44.00	Oct 30	0.78	0.86	$0.82	9.8%	13.0K	0.97	25.5K
$40.50	Nov 2	0.09	0.10	$0.10	10.0%	421	0.09	112
$41.00	Nov 2	0.13	0.14	$0.14	7.1%	5.3K	0.13	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	7.90	8.55	$8.23	7.9%	38	1.00	37
$36.00	Oct 30	6.95	7.60	$7.28	8.9%	116	1.00	60
$37.00	Oct 30	5.95	6.55	$6.25	9.6%	43	1.00	98
$38.00	Oct 30	5.00	5.30	$5.15	5.8%	137	1.00	145
$39.00	Oct 30	4.00	4.30	$4.15	7.2%	31	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	6.80	6.90	$6.85	1.5%	1	1.00	175
$50.50	Nov 6	7.30	7.40	$7.35	1.4%	--	1.00	24
$51.00	Nov 6	7.80	7.90	$7.85	1.3%	--	1.00	38
$51.50	Nov 6	8.10	8.55	$8.32	5.4%	--	1.00	29
$51.50	Nov 13	8.30	8.40	$8.35	1.2%	38	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 801.7K, top 55.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.00	0.01	$0.01	100.0%	25.6K	0.03	582
$45.00	Nov 6	0.42	0.43	$0.43	2.3%	25.4K	0.27	736
$49.00	Nov 20	0.24	0.25	$0.25	4.0%	22.4K	0.12	26.8K
$48.00	Oct 30	0.00	0.01	$0.01	100.0%	21.2K	0.01	49.2K
$44.00	Nov 6	0.75	0.76	$0.76	1.3%	20.5K	0.40	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.06	0.07	$0.07	14.3%	55.5K	0.31	6.1K
$43.50	Oct 30	0.35	0.36	$0.36	2.8%	19.8K	0.89	6.0K
$43.00	Nov 6	1.04	1.05	$1.05	1.0%	16.6K	0.46	2.2K
$40.00	Nov 20	0.68	0.69	$0.69	1.4%	15.2K	0.23	40.7K
$44.00	Oct 30	0.78	0.86	$0.82	9.8%	13.0K	0.97	25.5K

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 104.4%, max 104.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Oct 30	Dec 11	79.2%	38.8%	104.4%	7.1K	138

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Oct 30	Dec 11	79.2%	38.8%	104.4%	55.5K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 0.52, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 30	$0.12	$0.88	$0.12	19%	7.33	$48.12
$47.00	$48.00	Nov 30	$0.18	$0.82	$0.18	24%	4.56	$47.18
$45.00	$45.50	Nov 20	$0.15	$0.35	$0.15	36%	2.33	$45.15
$46.50	$47.00	Dec 11	$0.13	$0.37	$0.13	31%	2.85	$46.63
$46.50	$47.00	Dec 4	$0.12	$0.38	$0.12	29%	3.17	$46.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Nov 2	$0.33	$0.17	$0.33	99%	0.52	$47.67
$43.50	$43.00	Oct 30	$0.29	$0.21	$0.29	89%	0.72	$43.21
$43.00	$42.50	Nov 2	$0.16	$0.34	$0.16	45%	2.12	$42.84
$42.50	$42.00	Nov 2	$0.11	$0.39	$0.11	34%	3.55	$42.39
$42.50	$42.00	Nov 4	$0.15	$0.35	$0.15	39%	2.33	$42.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.56, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Nov 4	$0.18	$0.18	$0.32	62%	0.56	$44.18
$44.00	$44.50	Nov 2	$0.12	$0.12	$0.38	71%	0.32	$44.12
$43.50	$44.00	Nov 3	$0.20	$0.20	$0.30	56%	0.67	$43.70
$44.50	$45.00	Nov 3	$0.10	$0.10	$0.40	76%	0.25	$44.60
$44.00	$44.50	Nov 6	$0.19	$0.19	$0.31	60%	0.61	$44.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$37.00	Nov 10	$0.22	$0.22	$2.78	82%	0.08	$39.78
$40.00	$39.00	Dec 4	$0.22	$0.22	$0.78	74%	0.28	$39.78
$41.50	$41.00	Nov 10	$0.13	$0.13	$0.37	70%	0.35	$41.37
$42.50	$42.00	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$42.30
$42.00	$41.00	Nov 5	$0.24	$0.24	$0.76	68%	0.32	$41.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.47, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.48	79.2%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.47	79.2%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.69% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Oct 30	$0.23	$0.07	$0.30	$42.70	$43.30	0.69%
$43.50	Oct 30	$0.02	$0.36	$0.38	$43.12	$43.88	0.88%
$42.50	Oct 30	$0.69	$0.03	$0.72	$41.78	$43.22	1.67%
$44.00	Oct 30	$0.01	$0.82	$0.83	$43.17	$44.83	1.92%
$42.00	Oct 30	$1.18	$0.02	$1.20	$40.80	$43.20	2.78%
$43.50	Nov 2	$0.45	$0.78	$1.23	$42.27	$44.73	2.85%
$43.00	Nov 2	$0.71	$0.54	$1.25	$41.75	$44.25	2.90%
$44.00	Nov 2	$0.27	$1.10	$1.37	$42.63	$45.37	3.17%
$44.50	Oct 30	$0.01	$1.38	$1.39	$43.11	$45.89	3.22%
$42.50	Nov 2	$1.05	$0.38	$1.43	$41.07	$43.93	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.12% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$42.50	Oct 30	$0.02	$0.03	$0.05	$42.45	$43.55
$43.50	$43.00	Oct 30	$0.02	$0.07	$0.09	$42.91	$43.59
$45.50	$41.00	Nov 2	$0.05	$0.14	$0.19	$40.81	$45.69
$45.00	$41.00	Nov 2	$0.09	$0.14	$0.23	$40.77	$45.23
$45.50	$41.50	Nov 2	$0.05	$0.20	$0.25	$41.25	$45.75
$44.50	$41.00	Nov 2	$0.15	$0.14	$0.29	$40.71	$44.79
$45.00	$41.50	Nov 2	$0.09	$0.20	$0.29	$41.21	$45.29
$45.50	$41.00	Nov 3	$0.10	$0.20	$0.30	$40.70	$45.80
$45.00	$41.00	Nov 3	$0.15	$0.20	$0.35	$40.65	$45.35
$44.50	$41.50	Nov 2	$0.15	$0.20	$0.35	$41.15	$44.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	46/46	Dec 11	$0.30	$0.20	36%	1.50	$40.20	$46.30
40/41	46/46	Dec 11	$0.31	$0.19	33%	1.63	$40.69	$46.31
40/41	46/46	Nov 13	$0.24	$0.26	45%	0.92	$40.76	$45.74
41/42	45/46	Nov 10	$0.26	$0.24	41%	1.08	$41.24	$45.26
41/42	46/46	Nov 20	$0.29	$0.21	35%	1.38	$41.21	$45.79
41/42	44/45	Nov 9	$0.28	$0.22	37%	1.27	$41.22	$44.78
40/41	46/46	Nov 11	$0.22	$0.28	49%	0.79	$40.78	$45.72
41/42	46/46	Nov 20	$0.27	$0.23	39%	1.17	$41.23	$46.27
40/40	48/48	Dec 11	$0.24	$0.26	44%	0.92	$40.26	$47.74
40/41	45/46	Nov 13	$0.26	$0.24	40%	1.08	$40.74	$45.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.25	$0.25	78%	1.00
$43.00	$43.50	$44.00	Oct 30	$0.20	$0.30	66%	1.50
$41.00	$42.00	$43.00	Nov 5	$0.13	$0.87	25%	6.69
$43.00	$43.50	$44.00	Nov 3	$0.05	$0.45	21%	9.00
$43.50	$44.00	$44.50	Nov 2	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$43.50	$44.00	Oct 30	$0.17	$0.33	66%	1.94
$42.50	$43.00	$43.50	Oct 30	$0.25	$0.25	78%	1.00
$39.00	$40.00	$41.00	Nov 27	$0.05	$0.95	12%	19.00
$46.00	$47.00	$48.00	Nov 30	$0.05	$0.95	12%	19.00
$40.00	$41.00	$42.00	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. 243 found (best net $-0.56, 235 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$39.00	1:2	Nov 9	-$0.56	$3.44
$38.00	$40.50	1:2	Nov 3	-$0.41	$2.09
$36.00	$39.00	1:2	Nov 10	-$1.58	$1.42
$36.00	$39.00	1:2	Nov 11	-$1.65	$1.35
$39.00	$41.00	1:2	Nov 4	-$0.74	$1.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$46.00	1:2	Nov 12	-$0.02	$3.48
$51.00	$48.00	1:2	Nov 2	-$1.36	$1.64
$44.50	$44.00	1:2	Oct 30	-$0.26	$0.24
$39.50	$38.00	1:2	Nov 12	-$0.06	$1.44
$42.00	$41.00	1:2	Nov 5	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.19%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.50	Dec 11	$2.24	0.51	0.8%	5.19%	5.95%	52	--
$44.00	Dec 11	$1.99	0.48	1.9%	4.61%	6.53%	10	--
$44.50	Dec 11	$1.76	0.44	3.1%	4.08%	7.16%	2	--
$45.00	Dec 11	$1.55	0.41	4.2%	3.59%	7.83%	20	108
$45.50	Dec 11	$1.36	0.38	5.4%	3.15%	8.55%	7	2
$43.50	Dec 4	$2.04	0.50	0.8%	4.73%	5.49%	34	5
$44.00	Dec 4	$1.80	0.47	1.9%	4.17%	6.09%	1.4K	27
$44.50	Dec 4	$1.58	0.43	3.1%	3.66%	6.74%	47	45
$46.00	Dec 11	$1.18	0.34	6.6%	2.73%	9.29%	13	18
$45.00	Dec 4	$1.37	0.39	4.2%	3.17%	7.41%	232	85

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 490,657

Total Puts 399,540

Put/Call Ratio 0.81

Net Difference 91,117

Prior's Put/Call Breakdown

Total Calls 260,033

Total Puts 134,164

Put/Call Ratio 0.52

Net Difference 125,869

Prior 7-Day Put/Call Summary

Total Calls 1,942,483

Total Puts 1,259,155

Average Put/Call Ratio 0.64

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