IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$42.88 -0.35%

$42.91 (+0.08%)🌙

as of 11/06 06:05 PM

(11/6 16:20) ◀

Friday, November 6, 2026 (6:05pm)

▶

◀ 11/6 18:05

Option Volume

Detail

ℹ

Current (11/06) 537,215

Calls: 310,647 (58%)

Puts: 226,568 (42%)

Prior (11/05) 839,053

Calls: 303,869 (36%)

Puts: 535,184 (64%)

Current vs Prior -35.97%

Calls: +2.23% (Calls)

Puts: -57.67% (Puts)

Prior 7-Day Total 3,689,071

Calls: 1,891,875 (51%)

Puts: 1,797,196 (49%)

Prior 7-Day Average 614,845

Calls: 270,267 (51%)

Puts: 256,742 (49%)

Current vs Prior 7-Day Avg -12.63%

Calls: +14.94%

Puts: -11.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $27.35M

Calls: $14.07M (51%)

Puts: $13.28M (49%)

Prior (11/05) $64.01M

Calls: $19.11M (30%)

Puts: $44.89M (70%)

Current vs Prior -57.26%

Calls: -26.39%

Puts: -70.41%

Prior 7-Day Total $211.48M

Calls: $93.69M (44%)

Puts: $117.79M (56%)

Prior 7-Day Average $35.25M

Calls: $13.38M (44%)

Puts: $16.83M (56%)

Current vs Prior 7-Day Avg -22.39%

Calls: +5.12%

Puts: -21.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.73

Prior (11/05) 1.76

Current vs Prior -58.59%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -28.19%

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 13,042,618

Calls: 7,606,376 (58%)

Puts: 5,436,242 (42%)

Prior 7-Day Average 2,173,769

Calls: 1,267,729 (58%)

Puts: 906,040 (42%)

Current vs Prior 7-Day Avg +22.23%

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 1.21% | 3.03%1.21% | 3.03%1.21% | 3.80%5.53% | 11.96%

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

Current vs Prior -3.37% | -13.75%-61.35% | -29.48%-61.35% | -33.24%-10.93% | -3.60%

Prior 7-Day Avg 2.91% | 3.77%2.01% | 3.73%3.25% | 5.82%7.04% | 12.36%

Current vs 7-Day Avg +4.27% | -1.61%-39.62% | -18.73%-62.68% | -34.64%-21.49% | -3.21%

Prior 7-Day Eod 1.26% | 3.03%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%

Current vs 7-Day Eod +140.52% | +22.19%-61.35% | -29.48%-61.35% | -33.24%-10.93% | -3.60%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.74% | 3.83%

Calls: 4.11% | 3.37%

Puts: 5.36% | 4.29%

Prior 3.13% | 3.33%

Calls: 3.85% | 3.85%

Puts: 2.41% | 2.80%

Current vs Prior +51.44% | +15.02%

Prior 7-Day Avg 4.72% | 3.20%

Calls: 3.71% | 3.35%

Puts: 2.75% | 3.08%

Current vs 7-Day Avg +0.46% | +19.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 486 of results (avg 3.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 11	8.25	8.35	$8.30	1.2%	--	0.90	170
$35.00	Dec 4	8.15	8.25	$8.20	1.2%	--	0.92	80
$35.00	Nov 27	8.05	8.15	$8.10	1.2%	4	0.93	165
$35.00	Nov 18	7.95	8.05	$8.00	1.3%	2	1.00	--
$36.00	Dec 18	7.45	7.55	$7.50	1.3%	73	0.87	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Nov 27	7.60	7.70	$7.65	1.3%	1	0.95	1
$50.00	Dec 4	7.15	7.25	$7.20	1.4%	--	0.92	10
$50.00	Nov 27	7.10	7.20	$7.15	1.4%	--	0.94	48
$50.00	Nov 30	7.10	7.20	$7.15	1.4%	4	0.93	1.0K
$49.50	Nov 27	6.60	6.70	$6.65	1.5%	--	0.93	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.44, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Nov 6	0.37	0.42	$0.40	12.5%	14.5K	0.95	1.0K
$44.00	Nov 9	0.13	0.15	$0.14	14.3%	2.8K	0.20	1.6K
$43.50	Nov 9	0.24	0.26	$0.25	8.0%	1.9K	0.32	421
$44.50	Nov 10	0.13	0.15	$0.14	14.3%	401	0.17	306
$45.00	Nov 11	0.10	0.12	$0.11	18.2%	153	0.13	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	0.60	0.68	$0.64	12.5%	709	0.98	6.6K
$41.50	Nov 9	0.11	0.13	$0.12	16.7%	1.4K	0.16	704
$42.00	Nov 9	0.19	0.22	$0.21	14.3%	2.1K	0.25	2.6K
$42.50	Nov 9	0.33	0.36	$0.35	8.6%	2.4K	0.38	2.0K
$41.00	Nov 10	0.14	0.15	$0.15	6.7%	301	0.15	266

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	4.85	4.95	$4.90	2.0%	76	1.00	1
$39.00	Nov 9	3.85	3.95	$3.90	2.6%	--	1.00	93
$36.00	Nov 10	6.75	7.00	$6.88	3.6%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.09	0.14	$0.12	41.7%	31.6K	1.00	18.9K
$44.00	Nov 6	1.07	1.18	$1.13	9.7%	4.8K	1.00	11.2K
$44.50	Nov 6	1.58	1.68	$1.63	6.1%	262	1.00	4.6K
$45.00	Nov 6	2.07	2.18	$2.13	5.2%	1.8K	1.00	5.0K
$45.50	Nov 6	2.58	2.68	$2.63	3.8%	100	1.00	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 516.4K, top 36.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	0.18	0.20	$0.19	10.5%	36.2K	0.17	11.0K
$43.50	Nov 13	0.61	0.64	$0.63	4.8%	28.7K	0.40	2.4K
$43.00	Nov 6	0.00	0.01	$0.01	100.0%	21.4K	0.14	3.1K
$44.00	Nov 6	0.00	0.01	$0.01	100.0%	19.8K	0.03	24.5K
$45.50	Nov 6	0.00	0.01	$0.01	100.0%	15.4K	0.01	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.09	0.14	$0.12	41.7%	31.6K	1.00	18.9K
$42.50	Nov 6	0.00	0.01	$0.01	100.0%	21.1K	0.05	5.8K
$41.50	Nov 6	0.00	0.01	$0.01	100.0%	15.6K	0.02	15.2K
$41.00	Nov 13	0.30	0.32	$0.31	6.5%	12.0K	0.21	2.1K
$42.50	Nov 13	0.71	0.74	$0.73	4.1%	11.2K	0.42	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 8.09, avg 2.10)

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
$41.00	$41.50	Dec 11	$0.30	$0.20	$0.30	67%	0.67	$41.30
$47.00	$48.00	Dec 18	$0.20	$0.80	$0.20	27%	4.00	$47.20
$46.00	$47.00	Dec 18	$0.26	$0.74	$0.26	32%	2.85	$46.26
$41.00	$42.00	Dec 18	$0.61	$0.39	$0.61	66%	0.64	$41.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Dec 18	$0.10	$0.90	$0.10	15%	9.00	$36.90
$41.00	$40.00	Nov 19	$0.18	$0.82	$0.18	27%	4.56	$40.82
$43.00	$42.50	Nov 19	$0.21	$0.29	$0.21	50%	1.38	$42.79
$43.50	$43.00	Nov 12	$0.26	$0.24	$0.26	61%	0.92	$43.24
$42.00	$41.50	Nov 17	$0.14	$0.36	$0.14	36%	2.57	$41.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.00, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Nov 12	$0.25	$0.25	$0.25	51%	1.00	$43.25
$44.00	$45.00	Nov 19	$0.32	$0.32	$0.68	63%	0.47	$44.32
$43.50	$44.00	Nov 11	$0.18	$0.18	$0.32	62%	0.56	$43.68
$43.50	$44.00	Nov 16	$0.21	$0.21	$0.29	58%	0.72	$43.71
$43.00	$43.50	Nov 10	$0.23	$0.23	$0.27	52%	0.85	$43.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Dec 18	$0.38	$0.38	$0.62	59%	0.61	$41.62
$42.00	$41.50	Nov 12	$0.14	$0.14	$0.36	67%	0.39	$41.86
$39.00	$38.00	Nov 27	$0.13	$0.13	$0.87	83%	0.15	$38.87
$40.50	$40.00	Dec 11	$0.14	$0.14	$0.36	70%	0.39	$40.36
$41.00	$40.00	Nov 17	$0.18	$0.18	$0.82	75%	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. 203 found (cheapest 0.30% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Nov 6	$0.01	$0.12	$0.13	$42.87	$43.13	0.30%
$42.50	Nov 6	$0.40	$0.01	$0.41	$42.09	$42.91	0.96%
$43.50	Nov 6	$0.01	$0.64	$0.65	$42.85	$44.15	1.52%
$42.00	Nov 6	$0.88	$0.01	$0.89	$41.11	$42.89	2.08%
$43.00	Nov 9	$0.45	$0.55	$1.00	$42.00	$44.00	2.33%
$42.50	Nov 9	$0.75	$0.35	$1.10	$41.40	$43.60	2.57%
$43.50	Nov 9	$0.25	$0.86	$1.11	$42.39	$44.61	2.59%
$44.00	Nov 6	$0.01	$1.13	$1.14	$42.86	$45.14	2.66%
$42.00	Nov 9	$1.10	$0.21	$1.31	$40.69	$43.31	3.06%
$43.00	Nov 10	$0.61	$0.70	$1.31	$41.69	$44.31	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.23% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$40.50	Nov 9	$0.05	$0.05	$0.10	$40.40	$45.10
$45.00	$41.00	Nov 9	$0.05	$0.08	$0.13	$40.87	$45.13
$44.50	$40.50	Nov 9	$0.08	$0.05	$0.13	$40.37	$44.63
$44.50	$41.00	Nov 9	$0.08	$0.08	$0.16	$40.84	$44.66
$45.00	$40.50	Nov 10	$0.08	$0.10	$0.18	$40.32	$45.18
$45.00	$41.50	Nov 9	$0.05	$0.12	$0.17	$41.33	$45.17
$44.50	$41.50	Nov 9	$0.08	$0.12	$0.20	$41.30	$44.70
$44.00	$40.50	Nov 9	$0.14	$0.05	$0.19	$40.31	$44.19
$44.00	$41.00	Nov 9	$0.14	$0.08	$0.22	$40.78	$44.22
$45.00	$41.00	Nov 10	$0.08	$0.15	$0.23	$40.77	$45.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	47/48	Dec 11	$0.25	$0.25	46%	1.00	$40.25	$47.25
40/40	46/47	Dec 11	$0.26	$0.24	43%	1.08	$40.24	$46.76
40/41	47/48	Dec 11	$0.26	$0.24	43%	1.08	$40.74	$47.26
40/40	46/46	Dec 11	$0.27	$0.23	40%	1.17	$40.23	$46.27
40/41	46/47	Dec 11	$0.27	$0.23	40%	1.17	$40.73	$46.77
41/42	44/44	Nov 13	$0.26	$0.24	41%	1.08	$41.24	$44.26
41/42	45/46	Nov 20	$0.26	$0.24	41%	1.08	$41.24	$45.26
41/42	45/46	Nov 18	$0.24	$0.26	45%	0.92	$41.26	$45.24
40/40	46/46	Dec 11	$0.28	$0.22	37%	1.27	$40.22	$45.78
40/41	46/46	Dec 11	$0.28	$0.22	37%	1.27	$40.72	$46.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Nov 6	$0.09	$0.41	84%	4.56
$42.00	$42.50	$43.00	Nov 9	$0.05	$0.45	28%	9.00
$40.00	$41.00	$42.00	Dec 4	$0.06	$0.94	15%	15.67
$41.00	$42.00	$43.00	Nov 30	$0.08	$0.92	18%	11.50
$42.50	$43.00	$43.50	Nov 6	$0.39	$0.11	91%	0.28

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Nov 6	$0.11	$0.39	97%	3.55
$39.00	$40.00	$41.00	Nov 19	$0.05	$0.95	14%	19.00
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	17%	13.29
$42.00	$42.50	$43.00	Nov 9	$0.06	$0.44	28%	7.33
$40.00	$41.00	$42.00	Nov 27	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 224 found (best net $-0.07, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.50	$40.00	1:2	Nov 19	-$0.07	$3.43
$38.00	$40.50	1:2	Nov 17	-$0.55	$1.95
$40.00	$42.00	1:2	Nov 16	-$0.07	$1.93
$35.00	$38.00	1:2	Nov 11	-$2.00	$1.00
$41.50	$43.00	1:2	Nov 17	-$0.13	$1.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$46.00	1:2	Nov 18	-$0.91	$1.59
$45.50	$44.00	1:2	Nov 17	-$0.57	$0.93
$44.00	$43.50	1:2	Nov 6	-$0.15	$0.35
$41.00	$40.00	1:2	Nov 17	-$0.11	$0.89
$42.50	$42.00	1:2	Nov 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.36%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Dec 18	$2.30	0.52	0.3%	5.36%	5.64%	738	12.2K
$44.00	Dec 18	$1.83	0.45	2.6%	4.27%	6.88%	3.5K	14.3K
$45.00	Dec 18	$1.43	0.39	4.9%	3.33%	8.28%	1.4K	20.6K
$43.00	Dec 11	$2.08	0.52	0.3%	4.85%	5.13%	17	87
$43.50	Dec 11	$1.83	0.48	1.4%	4.27%	5.71%	24	58
$44.00	Dec 11	$1.61	0.44	2.6%	3.75%	6.37%	113	570
$46.00	Dec 18	$1.10	0.32	7.3%	2.57%	9.84%	719	8.8K
$44.50	Dec 11	$1.40	0.41	3.8%	3.26%	7.04%	28	74
$45.00	Dec 11	$1.21	0.37	4.9%	2.82%	7.77%	51	372
$47.00	Dec 18	$0.84	0.27	9.6%	1.96%	11.57%	974	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 310,647

Total Puts 226,568

Put/Call Ratio 0.73

Net Difference 84,079

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 1,891,875

Total Puts 1,797,196

Average Put/Call Ratio 1.02

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