IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.47 +1.62%

(10/21 10:05) ◀

Wednesday, October 21, 2026 (10:10am)

▶ (10/22 10:40)

◀ 10/21 10:10 ▶

Option Volume

Detail

ℹ

Current (10/21 10:10am) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Prior (10/20) 105,554

Calls: 74,371 (70%)

Puts: 31,183 (30%)

Current vs Prior +11.25%

Calls: -9.19% (Calls)

Puts: +60.01% (Puts)

Prior 7-Day Total 2,291,176

Calls: 1,240,692 (54%)

Puts: 1,050,484 (46%)

Prior 7-Day Average 327,310

Calls: 177,241 (54%)

Puts: 150,069 (46%)

Current vs Prior 7-Day Avg -64.12%

Calls: -61.90%

Puts: -66.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 10:10am) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Prior (10/20) $8.56M

Calls: $6.78M (79%)

Puts: $1.78M (21%)

Current vs Prior -23.63%

Calls: -29.98%

Puts: +0.55%

Prior 7-Day Total $134.32M

Calls: $82.20M (61%)

Puts: $52.12M (39%)

Prior 7-Day Average $19.19M

Calls: $11.74M (61%)

Puts: $7.45M (39%)

Current vs Prior 7-Day Avg -65.94%

Calls: -59.59%

Puts: -75.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 10:10am) 0.74

Prior (10/20) 0.42

Current vs Prior +76.21%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -24.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 10:10am) 1,858,269

Calls: 1,046,844 (56%)

Puts: 811,425 (44%)

Prior (10/20) 1,801,001

Calls: 991,764 (55%)

Puts: 809,237 (45%)

Current vs Prior +3.18%

Prior 7-Day Total 15,750,632

Calls: 8,801,657 (56%)

Puts: 6,948,975 (44%)

Prior 7-Day Average 2,250,090

Calls: 1,257,379 (56%)

Puts: 992,710 (44%)

Current vs Prior 7-Day Avg -17.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/21) | Next (10/22)Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)

Current 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%

Prior 2.01% | 2.61%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs Prior -15.21% | -8.86%-15.21% | -5.73%-5.73% | -2.43%+56.28% | -0.91%

Prior 7-Day Avg 2.04% | 2.79%1.60% | 2.85%2.80% | 4.91%2.52% | 10.43%

Current vs 7-Day Avg -16.39% | -14.59%+6.80% | +1.30%+3.08% | +1.23%-32.32% | -13.16%

Prior 7-Day Eod 2.01% | 2.61%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs 7-Day Eod -15.21% | -8.86%-15.21% | -5.73%-5.73% | -2.43%+56.28% | -0.91%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Prior 9.19% | 5.81%

Calls: 8.70% | 6.78%

Puts: 9.68% | 4.84%

Current vs Prior -49.40% | -55.59%

Prior 7-Day Avg 5.43% | 3.18%

Calls: 5.44% | 3.68%

Puts: 5.41% | 2.67%

Current vs 7-Day Avg -14.32% | -18.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.75M). P/C ratio rising 76% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 482 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	8.80	8.85	$8.82	0.6%	--	0.93	7.6K
$48.00	Nov 13	1.59	1.60	$1.60	0.6%	108	0.47	735
$40.00	Nov 13	7.75	7.80	$7.78	0.6%	--	0.93	175
$40.50	Nov 6	7.15	7.20	$7.18	0.7%	--	0.94	12
$41.00	Nov 13	6.80	6.85	$6.82	0.7%	--	0.91	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.71	1.72	$1.72	0.6%	59	0.44	5.9K
$49.00	Nov 20	2.77	2.79	$2.78	0.7%	39	0.59	1.5K
$48.50	Nov 20	2.47	2.49	$2.48	0.8%	--	0.56	27
$53.00	Nov 20	5.80	5.85	$5.82	0.9%	--	0.83	425
$53.00	Nov 13	5.70	5.75	$5.73	0.9%	--	0.86	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 21	0.06	0.07	$0.07	14.3%	3.7K	0.19	2.4K
$47.50	Oct 21	0.21	0.22	$0.22	4.5%	5.4K	0.46	3.5K
$49.00	Oct 22	0.05	0.06	$0.06	16.7%	100	0.10	308
$48.50	Oct 22	0.10	0.11	$0.11	9.1%	329	0.18	979
$48.00	Oct 22	0.20	0.21	$0.21	4.8%	534	0.30	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 21	0.08	0.09	$0.09	11.1%	2.4K	0.23	2.2K
$47.50	Oct 21	0.25	0.26	$0.26	3.8%	2.6K	0.54	874
$46.50	Oct 22	0.11	0.12	$0.12	8.3%	88	0.19	560
$46.00	Oct 22	0.06	0.07	$0.07	14.3%	21	0.11	2.1K
$47.00	Oct 22	0.22	0.24	$0.23	8.7%	171	0.33	810

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 21	9.25	9.50	$9.38	2.7%	2	1.00	94
$41.00	Oct 21	5.65	6.65	$6.15	16.3%	1	1.00	3
$41.50	Oct 21	5.85	6.00	$5.93	2.5%	3	1.00	2
$42.00	Oct 21	5.40	5.50	$5.45	1.8%	2	1.00	2
$42.50	Oct 21	4.85	5.10	$4.97	5.0%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	3.50	3.60	$3.55	2.8%	--	1.00	117
$54.00	Oct 30	6.50	6.70	$6.60	3.0%	102	1.00	10
$54.00	Oct 21	5.65	8.10	$6.88	35.6%	1	0.99	--
$54.50	Oct 21	6.10	8.65	$7.38	34.6%	1	0.99	--
$51.50	Oct 26	4.00	4.10	$4.05	2.5%	1	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 117.1K, top 16.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	0.32	0.33	$0.33	3.0%	11.1K	0.35	38.4K
$47.00	Oct 30	1.32	1.34	$1.33	1.5%	10.7K	0.58	35.3K
$47.50	Oct 21	0.21	0.22	$0.22	4.5%	5.4K	0.46	3.5K
$48.00	Oct 21	0.06	0.07	$0.07	14.3%	3.7K	0.19	2.4K
$47.00	Oct 21	0.53	0.56	$0.55	5.5%	3.3K	0.77	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.07	0.08	$0.08	12.5%	16.8K	0.10	17.6K
$47.50	Oct 21	0.25	0.26	$0.26	3.8%	2.6K	0.54	874
$47.50	Oct 30	1.02	1.04	$1.03	1.9%	2.6K	0.50	3.3K
$47.00	Oct 21	0.08	0.09	$0.09	11.1%	2.4K	0.23	2.2K
$47.50	Oct 23	0.54	0.56	$0.55	3.6%	2.0K	0.51	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.7%, max 41.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 21	Nov 30	49.2%	34.7%	41.8%	3.4K	5.9K
$47.50	Oct 21	Nov 27	47.0%	35.0%	34.4%	5.4K	3.8K
$48.00	Oct 21	Nov 30	50.3%	37.6%	33.8%	3.7K	4.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 21	Nov 30	49.2%	34.7%	41.8%	2.5K	3.3K
$47.50	Oct 21	Nov 27	47.0%	35.0%	34.4%	2.6K	1.5K
$48.00	Oct 21	Nov 30	50.3%	37.6%	33.8%	32	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.27, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Oct 21	$0.22	$0.28	$0.22	100%	1.27	$41.22
$46.00	$47.00	Nov 30	$0.56	$0.44	$0.56	63%	0.79	$46.56
$49.00	$50.00	Nov 30	$0.35	$0.65	$0.35	42%	1.86	$49.35
$53.00	$54.00	Nov 27	$0.13	$0.87	$0.13	19%	6.69	$53.13
$45.50	$46.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$45.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 29	$0.13	$0.37	$0.13	34%	2.85	$46.37
$46.50	$46.00	Nov 3	$0.15	$0.35	$0.15	37%	2.33	$46.35
$48.00	$47.50	Oct 22	$0.30	$0.20	$0.30	70%	0.67	$47.70
$45.00	$44.00	Nov 3	$0.14	$0.86	$0.14	21%	6.14	$44.86
$45.50	$45.00	Nov 13	$0.13	$0.37	$0.13	31%	2.85	$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.24, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.98	$0.98	$4.02	64%	0.24	$50.98
$47.50	$48.00	Oct 21	$0.15	$0.15	$0.35	54%	0.43	$47.65
$48.00	$48.50	Oct 26	$0.17	$0.17	$0.33	62%	0.52	$48.17
$48.00	$48.50	Oct 23	$0.14	$0.14	$0.36	65%	0.39	$48.14
$48.00	$48.50	Oct 30	$0.20	$0.20	$0.30	57%	0.67	$48.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Nov 20	$0.20	$0.20	$0.30	60%	0.67	$46.30
$46.00	$45.00	Nov 30	$0.34	$0.34	$0.66	63%	0.52	$45.66
$47.00	$46.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$46.78
$47.00	$46.50	Nov 27	$0.22	$0.22	$0.28	56%	0.79	$46.78
$47.00	$46.50	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$46.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 21	Oct 22	$0.18	47.0%	38.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 21	Oct 22	$0.18	47.0%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.01% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Oct 21	$0.22	$0.26	$0.48	$47.02	$47.98	1.01%
$47.00	Oct 21	$0.55	$0.09	$0.64	$46.36	$47.64	1.35%
$48.00	Oct 21	$0.07	$0.61	$0.68	$47.32	$48.68	1.43%
$47.50	Oct 22	$0.40	$0.44	$0.84	$46.66	$48.34	1.77%
$47.00	Oct 22	$0.69	$0.23	$0.92	$46.08	$47.92	1.94%
$48.00	Oct 22	$0.21	$0.74	$0.95	$47.05	$48.95	2.00%
$46.50	Oct 21	$1.00	$0.04	$1.04	$45.46	$47.54	2.19%
$47.50	Oct 23	$0.53	$0.55	$1.08	$46.42	$48.58	2.28%
$48.50	Oct 21	$0.03	$1.07	$1.10	$47.40	$49.60	2.32%
$47.00	Oct 23	$0.82	$0.34	$1.16	$45.84	$48.16	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.15% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$46.50	Oct 21	$0.03	$0.04	$0.07	$46.43	$48.57
$49.00	$45.00	Oct 22	$0.06	$0.04	$0.10	$44.90	$49.10
$49.00	$45.50	Oct 22	$0.06	$0.05	$0.11	$45.39	$49.11
$48.00	$46.50	Oct 21	$0.07	$0.04	$0.11	$46.39	$48.11
$49.00	$46.00	Oct 22	$0.06	$0.07	$0.13	$45.87	$49.13
$49.50	$45.00	Oct 23	$0.07	$0.06	$0.13	$44.87	$49.63
$48.50	$47.00	Oct 21	$0.03	$0.09	$0.12	$46.88	$48.62
$49.50	$45.50	Oct 23	$0.07	$0.08	$0.15	$45.35	$49.65
$48.00	$47.00	Oct 21	$0.07	$0.09	$0.16	$46.84	$48.16
$48.50	$45.00	Oct 22	$0.11	$0.04	$0.15	$44.85	$48.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 13	$0.25	$0.25	45%	1.00	$44.75	$50.75
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$44.23	$50.27
45/46	50/51	Nov 27	$0.30	$0.20	34%	1.50	$45.20	$50.80
44/45	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.72	$49.78
44/44	50/51	Nov 20	$0.25	$0.25	44%	1.00	$44.25	$50.75
45/46	50/50	Nov 20	$0.30	$0.20	34%	1.50	$45.20	$50.30
45/46	52/52	Nov 27	$0.27	$0.23	40%	1.17	$45.23	$51.77
44/45	50/50	Nov 13	$0.26	$0.24	42%	1.08	$44.74	$50.26
44/45	50/50	Nov 20	$0.28	$0.22	38%	1.27	$44.72	$50.28
44/44	50/51	Nov 27	$0.25	$0.25	43%	1.00	$43.75	$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 21	$0.18	$0.32	58%	1.78
$46.50	$47.00	$47.50	Oct 21	$0.12	$0.38	44%	3.17
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	12%	19.00
$47.50	$48.00	$48.50	Oct 23	$0.06	$0.44	26%	7.33
$47.00	$47.50	$48.00	Oct 22	$0.10	$0.40	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 22	$0.09	$0.41	36%	4.56
$46.50	$47.00	$47.50	Oct 21	$0.12	$0.38	44%	3.17
$47.00	$47.50	$48.00	Oct 21	$0.18	$0.32	58%	1.78
$46.50	$47.00	$47.50	Oct 26	$0.05	$0.45	22%	9.00
$47.50	$48.00	$48.50	Oct 21	$0.11	$0.39	38%	3.55

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 $-0.85, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.50	1:2	Oct 29	-$0.85	$1.65
$44.00	$45.50	1:2	Oct 26	-$0.71	$0.79
$38.00	$41.00	1:2	Oct 22	-$2.56	$0.44
$44.00	$45.50	1:2	Oct 28	-$0.90	$0.60
$39.00	$42.00	1:2	Oct 28	-$2.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$47.00	1:2	Nov 2	-$0.11	$1.39
$49.00	$48.00	1:2	Oct 26	-$0.28	$0.72
$48.50	$48.00	1:2	Oct 21	-$0.15	$0.35
$48.00	$47.50	1:2	Oct 22	-$0.14	$0.36
$47.50	$47.00	1:2	Oct 23	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.47%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 30	$2.12	0.49	1.1%	4.47%	5.58%	24	1.8K
$49.00	Nov 30	$1.68	0.42	3.2%	3.54%	6.76%	48	4.8K
$48.00	Nov 27	$2.05	0.49	1.1%	4.32%	5.44%	71	1.3K
$47.50	Nov 27	$2.29	0.52	0.1%	4.82%	4.89%	31	269
$48.50	Nov 27	$1.82	0.45	2.2%	3.83%	6.00%	1	977
$49.00	Nov 27	$1.62	0.42	3.2%	3.41%	6.64%	35	7.8K
$50.00	Nov 30	$1.32	0.36	5.3%	2.78%	8.11%	141	28.5K
$49.50	Nov 27	$1.43	0.39	4.3%	3.01%	7.29%	33	7.1K
$50.00	Nov 27	$1.26	0.35	5.3%	2.65%	7.98%	67	275
$47.50	Nov 20	$2.08	0.52	0.1%	4.38%	4.44%	76	95

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 67,534

Total Puts 49,895

Put/Call Ratio 0.74

Net Difference 17,639

Prior's Put/Call Breakdown

Total Calls 74,371

Total Puts 31,183

Put/Call Ratio 0.42

Net Difference 43,188

Prior 7-Day Put/Call Summary

Total Calls 1,240,692

Total Puts 1,050,484

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