IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.21 -3.41%

(10/21 10:10) ◀

Thursday, October 22, 2026 (10:40am)

▶ (10/22 10:45)

◀ 10/22 10:40 ▶

Option Volume

Detail

ℹ

Current (10/22 10:40am) 159,632

Calls: 86,789 (54%)

Puts: 72,843 (46%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +35.94%

Calls: +28.51% (Calls)

Puts: +45.99% (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 -51.23%

Calls: -51.03%

Puts: -51.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:40am) $9.08M

Calls: $4.13M (45%)

Puts: $4.95M (55%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +38.98%

Calls: -12.92%

Puts: +176.54%

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 -52.66%

Calls: -64.81%

Puts: -33.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:40am) 0.84

Prior (10/21) 0.74

Current vs Prior +13.60%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -13.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 10:40am) 1,899,322

Calls: 1,064,287 (56%)

Puts: 835,035 (44%)

Prior (10/21) 1,858,269

Calls: 1,046,844 (56%)

Puts: 811,425 (44%)

Current vs Prior +2.21%

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 -15.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.64% | 2.49%2.49% | 3.29%2.49% | 4.89%9.22% | 13.27%

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

Current vs Prior -18.27% | -4.72%+23.66% | +7.44%-18.71% | -4.02%+744.37% | +45.11%

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 -19.41% | -10.71%+55.77% | +15.46%-11.11% | -0.42%+265.64% | +27.17%

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 -18.27% | -4.72%+23.66% | +7.44%-18.71% | -4.02%+744.37% | +45.11%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.28% | 1.74%

Calls: 5.56% | 1.79%

Puts: 5.00% | 1.69%

Prior 9.19% | 5.81%

Calls: 8.70% | 6.78%

Puts: 9.68% | 4.84%

Current vs Prior -42.55% | -70.05%

Prior 7-Day Avg 5.43% | 3.18%

Calls: 5.44% | 3.68%

Puts: 5.41% | 2.67%

Current vs 7-Day Avg -2.71% | -45.23%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
10:40	BEARISH	BULLISH	BULLISH
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 511 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.77	2.79	$2.78	0.7%	125	0.62	28.5K
$48.00	Nov 20	1.30	1.31	$1.31	0.8%	1.5K	0.39	30.8K
$45.50	Nov 20	2.47	2.49	$2.48	0.8%	23	0.58	75
$46.00	Nov 20	2.19	2.21	$2.20	0.9%	763	0.54	23.5K
$41.00	Oct 30	5.30	5.35	$5.32	0.9%	15	0.96	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	1.58	1.59	$1.59	0.6%	131	0.46	821
$48.00	Nov 20	2.91	2.93	$2.92	0.7%	88	0.61	20.6K
$45.50	Nov 13	1.36	1.37	$1.37	0.7%	66	0.41	505
$48.00	Nov 13	2.70	2.72	$2.71	0.7%	6	0.63	355
$47.50	Nov 20	2.60	2.62	$2.61	0.8%	29	0.57	356

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 238 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.11	0.12	$0.12	8.3%	8.6K	0.32	2.2K
$46.00	Oct 22	0.35	0.37	$0.36	5.6%	2.5K	0.65	495
$47.50	Oct 23	0.07	0.08	$0.08	12.5%	758	0.13	17.3K
$47.00	Oct 23	0.15	0.16	$0.16	6.3%	6.9K	0.24	17.3K
$46.50	Oct 23	0.31	0.32	$0.32	3.1%	3.9K	0.41	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.13	0.14	$0.14	7.1%	3.6K	0.35	2.0K
$46.50	Oct 22	0.39	0.41	$0.40	5.0%	395	0.69	763
$45.00	Oct 23	0.10	0.11	$0.11	9.1%	696	0.16	10.3K
$44.50	Oct 23	0.06	0.07	$0.07	14.3%	1.3K	0.10	5.4K
$45.50	Oct 23	0.18	0.19	$0.19	5.3%	18.1K	0.26	30.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 22	9.00	9.30	$9.15	3.3%	2	1.00	1
$38.00	Oct 22	8.05	8.30	$8.18	3.1%	2	1.00	85
$37.00	Oct 23	9.05	9.35	$9.20	3.3%	--	1.00	123
$38.00	Oct 23	8.00	8.40	$8.20	4.9%	--	1.00	138
$37.00	Oct 26	8.80	9.35	$9.07	6.1%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 22	2.22	2.44	$2.33	9.4%	1.4K	1.00	2.4K
$49.00	Oct 22	1.80	3.95	$2.88	74.7%	--	1.00	473
$50.50	Oct 22	4.15	4.45	$4.30	7.0%	3	1.00	--
$51.00	Oct 22	4.65	4.95	$4.80	6.2%	6	1.00	2
$51.50	Oct 22	5.15	5.45	$5.30	5.7%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 150.4K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.11	0.12	$0.12	8.3%	8.6K	0.32	2.2K
$47.00	Oct 23	0.15	0.16	$0.16	6.3%	6.9K	0.24	17.3K
$46.00	Oct 23	0.56	0.57	$0.56	1.8%	5.1K	0.59	4.8K
$55.00	Nov 30	0.23	0.25	$0.24	8.3%	4.6K	0.09	11.5K
$46.50	Oct 23	0.31	0.32	$0.32	3.1%	3.9K	0.41	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.18	0.19	$0.19	5.3%	18.1K	0.26	30.0K
$44.00	Nov 30	1.24	1.26	$1.25	1.6%	5.3K	0.32	6.7K
$46.00	Oct 22	0.13	0.14	$0.14	7.1%	3.6K	0.35	2.0K
$47.00	Oct 23	0.91	0.94	$0.93	3.2%	3.3K	0.76	4.9K
$48.00	Oct 22	1.78	1.82	$1.80	2.2%	2.7K	0.96	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 32.0%, max 39.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	49.5%	35.6%	39.2%	2.5K	2.1K
$46.50	Oct 22	Nov 27	48.6%	38.9%	24.9%	8.6K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	49.5%	35.6%	39.2%	3.6K	3.2K
$46.50	Oct 22	Nov 27	48.6%	38.9%	24.9%	422	3.5K

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 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	68%	0.67	$44.30
$45.00	$46.00	Nov 30	$0.56	$0.44	$0.56	61%	0.79	$45.56
$48.50	$50.50	Dec 4	$0.59	$1.41	$0.59	38%	2.39	$49.09
$49.00	$50.00	Nov 30	$0.28	$0.72	$0.28	34%	2.57	$49.28
$47.50	$48.00	Nov 27	$0.19	$0.31	$0.19	44%	1.63	$47.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	16%	7.33	$40.88
$45.50	$45.00	Oct 28	$0.14	$0.36	$0.14	36%	2.57	$45.36
$43.00	$42.50	Nov 20	$0.10	$0.40	$0.10	24%	4.00	$42.90
$47.00	$46.50	Oct 26	$0.31	$0.19	$0.31	68%	0.61	$46.69
$45.00	$44.50	Nov 2	$0.13	$0.37	$0.13	32%	2.85	$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.16, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.69	$0.69	$4.31	72%	0.16	$50.69
$46.50	$47.00	Oct 23	$0.16	$0.16	$0.34	59%	0.47	$46.66
$47.00	$47.50	Oct 27	$0.15	$0.15	$0.35	66%	0.43	$47.15
$47.00	$47.50	Oct 26	$0.13	$0.13	$0.37	68%	0.35	$47.13
$46.50	$47.00	Oct 26	$0.19	$0.19	$0.31	56%	0.61	$46.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$37.00	Nov 3	$0.12	$0.12	$4.88	91%	0.02	$41.88
$44.00	$43.00	Nov 5	$0.21	$0.21	$0.79	74%	0.27	$43.79
$44.00	$43.00	Nov 30	$0.29	$0.29	$0.71	68%	0.41	$43.71
$43.00	$42.00	Nov 5	$0.14	$0.14	$0.86	82%	0.16	$42.86
$46.00	$45.00	Nov 30	$0.43	$0.43	$0.57	54%	0.75	$45.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.20	49.5%	41.2%
$46.50	Oct 22	Oct 23	$0.20	48.6%	40.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.20	49.5%	41.2%
$46.50	Oct 22	Oct 23	$0.19	48.6%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.08% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.36	$0.14	$0.50	$45.50	$46.50	1.08%
$46.50	Oct 22	$0.12	$0.40	$0.52	$45.98	$47.02	1.13%
$45.50	Oct 22	$0.76	$0.05	$0.81	$44.69	$46.31	1.75%
$47.00	Oct 22	$0.04	$0.83	$0.87	$46.13	$47.87	1.88%
$46.00	Oct 23	$0.56	$0.34	$0.90	$45.10	$46.90	1.95%
$46.50	Oct 23	$0.32	$0.59	$0.91	$45.59	$47.41	1.97%
$47.00	Oct 23	$0.16	$0.93	$1.09	$45.91	$48.09	2.36%
$45.50	Oct 23	$0.92	$0.19	$1.11	$44.39	$46.61	2.40%
$45.00	Oct 22	$1.23	$0.03	$1.26	$43.74	$46.26	2.73%
$46.50	Oct 26	$0.51	$0.76	$1.27	$45.23	$47.77	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.15% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Oct 22	$0.04	$0.03	$0.07	$44.93	$47.07
$48.00	$44.00	Oct 23	$0.04	$0.05	$0.09	$43.91	$48.09
$47.00	$45.50	Oct 22	$0.04	$0.05	$0.09	$45.41	$47.09
$48.00	$44.50	Oct 23	$0.04	$0.07	$0.11	$44.39	$48.11
$47.50	$44.00	Oct 23	$0.08	$0.05	$0.13	$43.87	$47.63
$47.50	$44.50	Oct 23	$0.08	$0.07	$0.15	$44.35	$47.65
$48.00	$45.00	Oct 23	$0.04	$0.11	$0.15	$44.85	$48.15
$48.50	$44.00	Oct 26	$0.07	$0.10	$0.17	$43.83	$48.67
$47.50	$45.00	Oct 23	$0.08	$0.11	$0.19	$44.81	$47.69
$46.50	$45.00	Oct 22	$0.12	$0.03	$0.15	$44.85	$46.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.78, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	49/50	Nov 27	$0.32	$0.18	31%	1.78	$44.18	$49.32
44/44	50/50	Nov 27	$0.29	$0.21	37%	1.38	$44.21	$50.29
44/44	48/49	Nov 6	$0.25	$0.25	45%	1.00	$43.75	$48.75
43/44	49/50	Nov 20	$0.27	$0.23	41%	1.17	$43.23	$49.27
42/43	49/50	Nov 27	$0.27	$0.23	41%	1.17	$42.73	$49.27
42/43	50/50	Nov 27	$0.24	$0.26	47%	0.92	$42.76	$50.24
44/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/44	49/50	Nov 27	$0.30	$0.20	35%	1.50	$43.70	$49.30
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$49.80
43/44	50/50	Nov 20	$0.25	$0.25	44%	1.00	$43.25	$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.16	$0.34	55%	2.12
$45.00	$45.50	$46.00	Oct 23	$0.05	$0.45	26%	9.00
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	34%	5.25
$46.00	$46.50	$47.00	Oct 22	$0.16	$0.34	54%	2.13
$46.50	$47.00	$47.50	Oct 22	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 22	$0.05	$0.45	27%	9.00
$45.50	$46.00	$46.50	Oct 22	$0.17	$0.33	55%	1.94
$46.00	$46.50	$47.00	Oct 22	$0.17	$0.33	55%	1.94
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	34%	4.56
$45.00	$45.50	$46.00	Oct 22	$0.07	$0.43	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-0.15, 212 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.72	$2.78
$39.00	$42.00	1:2	Oct 28	-$1.30	$1.70
$42.50	$45.00	1:2	Nov 4	-$0.15	$2.35
$38.00	$41.00	1:2	Oct 29	-$2.35	$0.65
$48.50	$50.50	1:2	Dec 4	-$0.35	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.15	$4.85
$46.50	$46.00	1:2	Oct 23	-$0.09	$0.41
$47.50	$47.00	1:2	Oct 22	-$0.35	$0.15
$47.00	$46.50	1:2	Oct 23	-$0.25	$0.25
$45.00	$44.00	1:2	Nov 3	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.29%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.52	0.39	5.0%	3.29%	8.24%	4	--
$47.00	Nov 30	$1.96	0.47	1.7%	4.24%	5.95%	39	1.7K
$48.00	Nov 30	$1.55	0.41	3.9%	3.35%	7.23%	45	1.8K
$46.50	Nov 27	$2.13	0.51	0.6%	4.61%	5.24%	8	72
$47.00	Nov 27	$1.90	0.47	1.7%	4.11%	5.82%	5	137
$47.50	Nov 27	$1.68	0.44	2.8%	3.64%	6.43%	26	293
$48.00	Nov 27	$1.49	0.40	3.9%	3.22%	7.10%	336	1.4K
$48.50	Nov 27	$1.31	0.37	5.0%	2.83%	7.79%	37	970
$49.00	Nov 30	$1.20	0.34	6.0%	2.60%	8.63%	64	4.6K
$49.00	Nov 27	$1.15	0.34	6.0%	2.49%	8.53%	32	7.8K

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 86,789

Total Puts 72,843

Put/Call Ratio 0.84

Net Difference 13,946

Prior's Put/Call Breakdown

Total Calls 67,534

Total Puts 49,895

Put/Call Ratio 0.74

Net Difference 17,639

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