IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$42.84 -0.45%

(11/6 15:20) ◀

Friday, November 6, 2026 (3:21pm)

▶ (11/6 15:25)

◀ 11/6 15:21 ▶

Option Volume

Detail

ℹ

Current (11/06) 488,673

Calls: 286,604 (59%)

Puts: 202,069 (41%)

Prior (11/05) 839,053

Calls: 303,869 (36%)

Puts: 535,184 (64%)

Current vs Prior -41.76%

Calls: -5.68% (Calls)

Puts: -62.24% (Puts)

Prior 7-Day Total 4,077,224

Calls: 2,148,089 (53%)

Puts: 1,929,135 (47%)

Prior 7-Day Average 582,460

Calls: 306,869 (53%)

Puts: 275,590 (47%)

Current vs Prior 7-Day Avg -16.10%

Calls: -6.60%

Puts: -26.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $25.35M

Calls: $12.62M (50%)

Puts: $12.73M (50%)

Prior (11/05) $64.01M

Calls: $19.11M (30%)

Puts: $44.89M (70%)

Current vs Prior -60.39%

Calls: -33.96%

Puts: -71.65%

Prior 7-Day Total $230.68M

Calls: $104.03M (45%)

Puts: $126.65M (55%)

Prior 7-Day Average $32.95M

Calls: $14.86M (45%)

Puts: $18.09M (55%)

Current vs Prior 7-Day Avg -23.07%

Calls: -15.07%

Puts: -29.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.70

Prior (11/05) 1.76

Current vs Prior -59.97%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -25.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 2,656,929

Calls: 1,543,431 (58%)

Puts: 1,113,498 (42%)

Prior (11/05) 2,568,926

Calls: 1,522,808 (59%)

Puts: 1,046,118 (41%)

Current vs Prior +3.43%

Prior 7-Day Total 14,843,405

Calls: 8,638,189 (58%)

Puts: 6,205,216 (42%)

Prior 7-Day Average 2,120,486

Calls: 1,234,027 (58%)

Puts: 886,459 (42%)

Current vs Prior 7-Day Avg +25.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.26% | 3.03%1.26% | 3.03%1.26% | 3.78%5.51% | 11.93%

Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%

Current vs Prior -59.82% | -29.42%-59.82% | -29.42%-59.82% | -33.58%-11.22% | -3.88%

Prior 7-Day Avg 2.79% | 3.67%2.04% | 3.63%3.07% | 5.68%7.16% | 12.26%

Current vs 7-Day Avg -54.78% | -17.22%-38.16% | -16.49%-58.97% | -33.44%-23.07% | -2.72%

Prior 7-Day Eod 1.26% | 3.01%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%

Current vs 7-Day Eod +0.07% | +0.85%-59.82% | -29.42%-59.82% | -33.58%-11.22% | -3.88%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.18% | 3.10%

Calls: 8.57% | 2.82%

Puts: 15.79% | 3.39%

Prior 3.13% | 3.33%

Calls: 3.85% | 3.85%

Puts: 2.41% | 2.80%

Current vs Prior +289.14% | -6.91%

Prior 7-Day Avg 5.32% | 4.73%

Calls: 4.07% | 3.70%

Puts: 3.30% | 5.98%

Current vs 7-Day Avg +129.01% | -34.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 42% vs prior. P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 512 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 13	5.90	5.95	$5.93	0.8%	182	0.96	31
$37.50	Nov 17	5.45	5.50	$5.48	0.9%	1	0.92	--
$38.00	Nov 16	4.95	5.00	$4.97	1.0%	1	0.93	6
$38.00	Nov 10	4.85	4.90	$4.88	1.0%	10	0.97	--
$42.00	Dec 18	2.83	2.86	$2.85	1.1%	113	0.59	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Dec 18	2.25	2.27	$2.26	0.9%	1.5K	0.49	5.9K
$47.50	Nov 13	4.65	4.70	$4.68	1.1%	2	0.94	499
$42.00	Nov 20	0.92	0.93	$0.93	1.1%	3.3K	0.39	11.1K
$42.50	Dec 11	1.83	1.85	$1.84	1.1%	51	0.45	216
$42.00	Dec 18	1.80	1.82	$1.81	1.1%	918	0.41	17.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.41, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Nov 6	0.33	0.36	$0.35	8.6%	11.3K	0.89	1.0K
$44.50	Nov 9	0.07	0.08	$0.08	12.5%	6.4K	0.12	4.2K
$44.00	Nov 9	0.12	0.13	$0.13	7.7%	2.0K	0.18	1.6K
$43.50	Nov 9	0.23	0.24	$0.24	4.2%	1.7K	0.30	421
$45.00	Nov 10	0.07	0.08	$0.08	12.5%	203	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.17	0.20	$0.19	15.8%	26.1K	0.80	18.9K
$43.50	Nov 6	0.65	0.73	$0.69	11.6%	621	0.96	6.6K
$41.00	Nov 9	0.08	0.09	$0.09	11.1%	3.0K	0.11	1.8K
$41.50	Nov 9	0.13	0.14	$0.14	7.1%	868	0.17	704
$40.50	Nov 9	0.05	0.06	$0.06	16.7%	1.2K	0.07	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 9	7.75	8.00	$7.88	3.2%	3	1.00	5
$36.00	Nov 9	6.60	7.05	$6.82	6.6%	2	1.00	10
$38.00	Nov 9	4.80	4.90	$4.85	2.1%	76	1.00	1
$35.00	Nov 11	7.80	8.00	$7.90	2.5%	9	1.00	8
$35.00	Nov 12	7.85	7.95	$7.90	1.3%	1	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	1.14	1.23	$1.19	7.6%	4.8K	1.00	11.2K
$44.50	Nov 6	1.60	1.76	$1.68	9.5%	153	1.00	4.6K
$45.00	Nov 6	2.13	2.23	$2.18	4.6%	1.8K	1.00	5.0K
$45.50	Nov 6	2.63	2.76	$2.70	4.8%	92	1.00	3.0K
$46.00	Nov 6	3.15	3.25	$3.20	3.1%	233	1.00	2.5K

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 470.0K, top 34.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	0.18	0.19	$0.19	5.3%	34.0K	0.17	11.0K
$43.50	Nov 13	0.60	0.62	$0.61	3.3%	27.9K	0.39	2.4K
$44.00	Nov 6	0.00	0.01	$0.01	100.0%	19.8K	0.02	24.5K
$43.00	Nov 6	0.02	0.03	$0.03	33.3%	18.9K	0.21	3.1K
$45.50	Nov 6	0.00	0.01	$0.01	100.0%	15.2K	0.01	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.17	0.20	$0.19	15.8%	26.1K	0.80	18.9K
$42.50	Nov 6	0.01	0.02	$0.02	50.0%	17.6K	0.11	5.8K
$41.50	Nov 6	0.00	0.01	$0.01	100.0%	15.6K	0.02	15.2K
$41.00	Nov 13	0.32	0.33	$0.33	3.0%	10.8K	0.22	2.1K
$42.50	Nov 13	0.74	0.76	$0.75	2.7%	10.2K	0.43	3.4K

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 30.3%, max 30.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Nov 6	Dec 18	48.9%	37.5%	30.3%	19.6K	15.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Nov 6	Dec 18	48.9%	37.5%	30.3%	27.6K	24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 8.09, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Dec 18	$0.11	$0.89	$0.11	17%	8.09	$49.11
$45.00	$46.00	Dec 18	$0.31	$0.69	$0.31	38%	2.23	$45.31
$48.00	$49.00	Dec 18	$0.15	$0.85	$0.15	21%	5.67	$48.15
$46.00	$47.00	Dec 18	$0.26	$0.74	$0.26	32%	2.85	$46.26
$41.00	$41.50	Dec 11	$0.31	$0.19	$0.31	66%	0.61	$41.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.00	Nov 30	$0.42	$0.58	$0.42	50%	1.38	$42.58
$42.50	$42.00	Nov 18	$0.18	$0.32	$0.18	44%	1.78	$42.32
$44.00	$43.50	Nov 11	$0.33	$0.17	$0.33	73%	0.52	$43.67
$44.00	$43.50	Nov 12	$0.32	$0.18	$0.32	71%	0.56	$43.68
$42.50	$42.00	Nov 17	$0.18	$0.32	$0.18	44%	1.78	$42.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.43, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 18	$0.30	$0.30	$0.70	65%	0.43	$44.30
$44.00	$45.00	Nov 19	$0.31	$0.31	$0.69	64%	0.45	$44.31
$45.00	$46.00	Nov 17	$0.17	$0.17	$0.83	78%	0.20	$45.17
$43.00	$43.50	Nov 11	$0.23	$0.23	$0.27	53%	0.85	$43.23
$43.50	$44.00	Nov 13	$0.19	$0.19	$0.31	61%	0.61	$43.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Dec 11	$0.22	$0.22	$0.28	55%	0.79	$42.28
$41.00	$40.00	Dec 18	$0.31	$0.31	$0.69	65%	0.45	$40.69
$41.50	$41.00	Dec 11	$0.18	$0.18	$0.32	63%	0.56	$41.32
$39.00	$38.00	Dec 11	$0.18	$0.18	$0.82	78%	0.22	$38.82
$42.50	$42.00	Nov 27	$0.21	$0.21	$0.29	55%	0.72	$42.29

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. 201 found (cheapest 0.51% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Nov 6	$0.03	$0.19	$0.22	$42.78	$43.22	0.51%
$42.50	Nov 6	$0.35	$0.02	$0.37	$42.13	$42.87	0.86%
$43.50	Nov 6	$0.01	$0.69	$0.70	$42.80	$44.20	1.63%
$42.00	Nov 6	$0.85	$0.01	$0.86	$41.14	$42.86	2.01%
$43.00	Nov 9	$0.43	$0.59	$1.02	$41.98	$44.02	2.38%
$42.50	Nov 9	$0.71	$0.37	$1.08	$41.42	$43.58	2.52%
$43.50	Nov 9	$0.24	$0.90	$1.14	$42.36	$44.64	2.66%
$44.00	Nov 6	$0.01	$1.19	$1.20	$42.80	$45.20	2.80%
$42.00	Nov 9	$1.06	$0.23	$1.29	$40.71	$43.29	3.01%
$43.00	Nov 10	$0.58	$0.73	$1.31	$41.69	$44.31	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.12% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$42.50	Nov 6	$0.03	$0.02	$0.05	$42.45	$43.05
$45.00	$40.50	Nov 9	$0.05	$0.06	$0.11	$40.39	$45.11
$45.00	$41.00	Nov 9	$0.05	$0.09	$0.14	$40.86	$45.14
$44.50	$40.50	Nov 9	$0.08	$0.06	$0.14	$40.36	$44.64
$44.50	$41.00	Nov 9	$0.08	$0.09	$0.17	$40.83	$44.67
$45.00	$40.50	Nov 10	$0.08	$0.11	$0.19	$40.31	$45.19
$45.00	$41.50	Nov 9	$0.05	$0.14	$0.19	$41.31	$45.19
$44.00	$40.50	Nov 9	$0.13	$0.06	$0.19	$40.31	$44.19
$44.50	$41.50	Nov 9	$0.08	$0.14	$0.22	$41.28	$44.72
$44.00	$41.00	Nov 9	$0.13	$0.09	$0.22	$40.78	$44.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	46/46	Dec 11	$0.29	$0.21	37%	1.38	$40.21	$45.79
40/41	45/46	Nov 20	$0.24	$0.26	46%	0.92	$40.76	$45.24
40/40	46/46	Dec 11	$0.27	$0.23	40%	1.17	$40.23	$46.27
40/40	46/47	Dec 11	$0.25	$0.25	43%	1.00	$40.25	$46.75
40/41	46/46	Dec 11	$0.30	$0.20	33%	1.50	$40.70	$45.80
40/41	44/45	Nov 20	$0.26	$0.24	41%	1.08	$40.74	$44.76
40/41	46/46	Dec 11	$0.28	$0.22	37%	1.27	$40.72	$46.28
40/41	46/47	Dec 11	$0.26	$0.24	40%	1.08	$40.74	$46.76
41/42	44/45	Nov 16	$0.24	$0.26	43%	0.92	$41.26	$44.74
41/42	45/46	Nov 20	$0.25	$0.25	41%	1.00	$41.25	$45.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Nov 6	$0.18	$0.32	76%	1.78
$42.50	$43.00	$43.50	Nov 6	$0.30	$0.20	85%	0.67
$35.00	$37.00	$39.00	Nov 12	$0.05	$1.95	8%	39.00
$42.00	$42.50	$43.00	Nov 10	$0.05	$0.45	23%	9.00
$42.00	$42.50	$43.00	Nov 9	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Nov 6	$0.16	$0.34	77%	2.12
$42.50	$43.00	$43.50	Nov 6	$0.33	$0.17	85%	0.52
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	17%	13.29
$40.00	$41.00	$42.00	Nov 19	$0.09	$0.91	19%	10.11
$39.00	$40.00	$41.00	Nov 27	$0.06	$0.94	14%	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. 219 found (best net $-0.02, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$40.00	1:2	Nov 19	-$0.02	$3.48
$38.00	$40.50	1:2	Nov 17	-$0.48	$2.02
$40.00	$42.00	1:2	Nov 16	-$0.01	$1.99
$35.00	$38.00	1:2	Nov 11	-$1.90	$1.10
$41.50	$43.00	1:2	Nov 17	-$0.11	$1.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$46.00	1:2	Nov 18	-$1.00	$1.50
$45.50	$44.00	1:2	Nov 17	-$0.61	$0.89
$44.00	$43.50	1:2	Nov 6	-$0.19	$0.31
$43.00	$42.50	1:2	Nov 9	-$0.15	$0.35
$41.00	$40.00	1:2	Nov 17	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.32%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Dec 18	$2.28	0.51	0.4%	5.32%	5.70%	734	12.2K
$44.00	Dec 18	$1.81	0.45	2.7%	4.23%	6.93%	3.5K	14.3K
$45.00	Dec 18	$1.41	0.38	5.0%	3.29%	8.33%	1.4K	20.6K
$43.00	Dec 11	$2.06	0.51	0.4%	4.81%	5.18%	15	87
$43.50	Dec 11	$1.81	0.48	1.5%	4.23%	5.77%	22	58
$44.00	Dec 11	$1.59	0.44	2.7%	3.71%	6.42%	97	570
$46.00	Dec 18	$1.09	0.32	7.4%	2.54%	9.92%	662	8.8K
$44.50	Dec 11	$1.38	0.40	3.9%	3.22%	7.10%	28	74
$45.00	Dec 11	$1.20	0.36	5.0%	2.80%	7.84%	50	372
$47.00	Dec 18	$0.83	0.26	9.7%	1.94%	11.65%	881	14.1K

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 286,604

Total Puts 202,069

Put/Call Ratio 0.70

Net Difference 84,535

Prior's Put/Call Breakdown

Total Calls 303,869

Total Puts 535,184

Put/Call Ratio 1.76

Net Difference -231,315

Prior 7-Day Put/Call Summary

Total Calls 2,148,089

Total Puts 1,929,135

Average Put/Call Ratio 0.94

Ratio Trend Falling

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