IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.30 -3.23%

(10/22 10:40) ◀

Thursday, October 22, 2026 (10:45am)

▶ (10/22 10:50)

◀ 10/22 10:45 ▶

Option Volume

Detail

ℹ

Current (10/22 10:45am) 169,155

Calls: 92,415 (55%)

Puts: 76,740 (45%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +44.05%

Calls: +36.84% (Calls)

Puts: +53.80% (Puts)

Prior 7-Day Total 1,981,523

Calls: 1,073,252 (54%)

Puts: 908,271 (46%)

Prior 7-Day Average 283,074

Calls: 153,321 (54%)

Puts: 129,753 (46%)

Current vs Prior 7-Day Avg -40.24%

Calls: -39.72%

Puts: -40.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:45am) $9.68M

Calls: $4.62M (48%)

Puts: $5.06M (52%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +48.15%

Calls: -2.56%

Puts: +182.52%

Prior 7-Day Total $121.24M

Calls: $75.26M (62%)

Puts: $45.98M (38%)

Prior 7-Day Average $17.32M

Calls: $10.75M (62%)

Puts: $6.57M (38%)

Current vs Prior 7-Day Avg -44.10%

Calls: -56.99%

Puts: -22.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:45am) 0.83

Prior (10/21) 0.74

Current vs Prior +12.39%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -13.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 10:45am) 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 15,022,774

Calls: 8,397,562 (56%)

Puts: 6,625,212 (44%)

Prior 7-Day Average 2,146,110

Calls: 1,199,651 (56%)

Puts: 946,458 (44%)

Current vs Prior 7-Day Avg -11.50%

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 1.62% | 2.53%2.53% | 3.30%2.53% | 4.92%9.22% | 13.30%

Prior 1.71% | 2.38%1.71% | 2.89%2.89% | 4.97%1.71% | 9.06%

Current vs Prior -5.07% | +6.16%+48.10% | +14.50%-12.44% | -0.95%+440.50% | +46.87%

Prior 7-Day Avg 1.96% | 2.73%1.68% | 2.93%3.05% | 5.05%2.15% | 10.13%

Current vs 7-Day Avg -17.20% | -7.38%+50.81% | +12.67%-17.05% | -2.50%+329.31% | +31.30%

Prior 7-Day Eod 1.71% | 2.38%2.01% | 3.06%3.06% | 5.10%1.09% | 9.14%

Current vs 7-Day Eod -5.07% | +6.16%+25.57% | +7.94%-17.46% | -3.35%+744.71% | +45.54%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.91% | 1.72%

Calls: 4.88% | 1.59%

Puts: 2.94% | 1.85%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior -15.91% | -33.33%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg -27.97% | -42.69%

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
10:45	BEARISH	BULLISH	BULLISH
10:40	BEARISH	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 489 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	7.35	7.40	$7.38	0.7%	4	0.98	58
$48.00	Nov 20	1.33	1.34	$1.34	0.7%	1.5K	0.39	30.8K
$45.50	Nov 20	2.52	2.54	$2.53	0.8%	23	0.59	75
$44.00	Oct 23	2.35	2.37	$2.36	0.8%	6	0.94	1.5K
$46.00	Nov 20	2.24	2.26	$2.25	0.9%	763	0.55	23.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 13	2.98	3.00	$2.99	0.7%	1	0.67	206
$45.00	Nov 20	1.36	1.37	$1.37	0.7%	1.6K	0.37	18.3K
$48.00	Nov 13	2.64	2.66	$2.65	0.8%	6	0.63	355
$47.50	Nov 20	2.55	2.57	$2.56	0.8%	29	0.57	356
$47.00	Nov 30	2.49	2.51	$2.50	0.8%	14	0.52	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.41, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.13	0.14	$0.14	7.1%	9.1K	0.36	2.2K
$47.50	Oct 23	0.07	0.08	$0.08	12.5%	778	0.14	17.3K
$46.00	Oct 22	0.40	0.42	$0.41	4.9%	4.0K	0.70	495
$47.00	Oct 23	0.17	0.18	$0.18	5.6%	6.9K	0.27	17.3K
$48.50	Oct 26	0.06	0.07	$0.07	14.3%	1.5K	0.09	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.11	0.12	$0.12	8.3%	4.1K	0.30	2.0K
$46.50	Oct 22	0.33	0.34	$0.34	2.9%	410	0.64	763
$45.00	Oct 23	0.09	0.10	$0.10	10.0%	699	0.14	10.3K
$45.50	Oct 23	0.16	0.17	$0.17	5.9%	18.7K	0.24	30.0K
$44.50	Oct 23	0.06	0.07	$0.07	14.3%	1.5K	0.10	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 22	8.05	8.35	$8.20	3.7%	2	1.00	85
$38.00	Oct 23	8.10	8.40	$8.25	3.6%	--	1.00	138
$38.00	Oct 26	7.50	9.00	$8.25	18.2%	--	1.00	13
$39.00	Oct 22	7.05	7.35	$7.20	4.2%	2	0.99	4
$39.00	Oct 23	7.20	7.40	$7.30	2.7%	4	0.99	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 22	2.17	2.44	$2.30	11.7%	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. 511 active (total vol 159.7K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.13	0.14	$0.14	7.1%	9.1K	0.36	2.2K
$47.00	Oct 23	0.17	0.18	$0.18	5.6%	6.9K	0.27	17.3K
$46.00	Oct 23	0.62	0.63	$0.63	1.6%	5.2K	0.62	4.8K
$55.00	Nov 30	0.24	0.25	$0.25	4.0%	4.6K	0.10	11.5K
$46.50	Oct 23	0.35	0.36	$0.36	2.8%	4.2K	0.44	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.16	0.17	$0.17	5.9%	18.7K	0.24	30.0K
$44.00	Nov 30	1.21	1.24	$1.23	2.4%	5.3K	0.32	6.7K
$46.00	Oct 22	0.11	0.12	$0.12	8.3%	4.1K	0.30	2.0K
$47.00	Oct 23	0.85	0.87	$0.86	2.3%	3.3K	0.73	4.9K
$48.00	Oct 22	1.70	1.72	$1.71	1.2%	2.7K	0.95	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 37.8%, max 42.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	50.9%	35.7%	42.7%	4.0K	2.1K
$46.50	Oct 22	Nov 27	47.7%	35.9%	32.9%	9.1K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	50.9%	35.7%	42.7%	4.1K	3.2K
$46.50	Oct 22	Nov 27	47.7%	35.9%	32.9%	437	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.44, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 30	$0.41	$0.59	$0.41	48%	1.44	$47.41
$44.50	$45.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$44.80
$50.50	$51.00	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$50.61
$44.50	$45.00	Nov 20	$0.31	$0.19	$0.31	66%	0.61	$44.81
$47.50	$48.00	Nov 13	$0.18	$0.32	$0.18	42%	1.78	$47.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 23	$0.32	$0.18	$0.32	74%	0.56	$46.68
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	16%	7.33	$40.88
$45.50	$45.00	Oct 29	$0.14	$0.36	$0.14	36%	2.57	$45.36
$47.00	$46.50	Oct 30	$0.27	$0.23	$0.27	60%	0.85	$46.73
$46.00	$45.50	Nov 2	$0.19	$0.31	$0.19	44%	1.63	$45.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.70	$0.70	$4.30	71%	0.16	$50.70
$46.50	$47.00	Oct 22	$0.10	$0.10	$0.40	64%	0.25	$46.60
$46.50	$47.00	Oct 23	$0.18	$0.18	$0.32	56%	0.56	$46.68
$48.00	$49.00	Nov 5	$0.28	$0.28	$0.72	67%	0.39	$48.28
$47.00	$48.00	Nov 4	$0.38	$0.38	$0.62	56%	0.61	$47.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Nov 5	$0.66	$0.66	$1.34	55%	0.49	$45.34
$44.00	$43.00	Nov 5	$0.21	$0.21	$0.79	75%	0.27	$43.79
$46.00	$45.00	Nov 30	$0.43	$0.43	$0.57	55%	0.75	$45.57
$45.00	$44.50	Nov 27	$0.19	$0.19	$0.31	62%	0.61	$44.81
$45.50	$45.00	Nov 6	$0.19	$0.19	$0.31	60%	0.61	$45.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.22	50.9%	41.6%
$46.50	Oct 22	Oct 23	$0.22	47.7%	41.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.19	50.9%	41.6%
$46.50	Oct 22	Oct 23	$0.20	47.7%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.04% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 22	$0.14	$0.34	$0.48	$46.02	$46.98	1.04%
$46.00	Oct 22	$0.41	$0.12	$0.53	$45.47	$46.53	1.14%
$47.00	Oct 22	$0.04	$0.74	$0.78	$46.22	$47.78	1.68%
$45.50	Oct 22	$0.84	$0.05	$0.89	$44.61	$46.39	1.92%
$46.50	Oct 23	$0.36	$0.54	$0.90	$45.60	$47.40	1.94%
$46.00	Oct 23	$0.63	$0.31	$0.94	$45.06	$46.94	2.03%
$47.00	Oct 23	$0.18	$0.86	$1.04	$45.96	$48.04	2.25%
$45.50	Oct 23	$0.99	$0.17	$1.16	$44.34	$46.66	2.51%
$47.50	Oct 22	$0.02	$1.21	$1.23	$46.27	$48.73	2.66%
$46.50	Oct 26	$0.54	$0.72	$1.26	$45.24	$47.76	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.15% of stock, avg 3.39%)

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
$47.00	$45.50	Oct 22	$0.04	$0.05	$0.09	$45.41	$47.09
$48.00	$44.00	Oct 23	$0.04	$0.05	$0.09	$43.91	$48.09
$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
$48.00	$45.00	Oct 23	$0.04	$0.10	$0.14	$44.86	$48.14
$47.50	$44.50	Oct 23	$0.08	$0.07	$0.15	$44.35	$47.65
$48.50	$44.00	Oct 26	$0.07	$0.09	$0.16	$43.84	$48.66
$47.50	$45.00	Oct 23	$0.08	$0.10	$0.18	$44.82	$47.68
$47.00	$46.00	Oct 22	$0.04	$0.12	$0.16	$45.84	$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	50/51	Nov 27	$0.23	$0.27	50%	0.85	$42.77	$50.73
44/44	50/51	Nov 27	$0.26	$0.24	44%	1.08	$43.74	$50.76
44/44	50/50	Nov 13	$0.25	$0.25	46%	1.00	$44.25	$50.25
42/43	50/50	Nov 20	$0.24	$0.26	47%	0.92	$42.76	$49.74
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$43.73	$49.77
44/44	48/49	Nov 6	$0.27	$0.23	41%	1.17	$44.23	$48.77
44/44	48/49	Nov 13	$0.30	$0.20	35%	1.50	$44.20	$48.80
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 13	$0.28	$0.22	39%	1.27	$44.22	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 22	$0.17	$0.33	58%	1.94
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	20%	10.11
$43.00	$44.00	$45.00	Nov 30	$0.05	$0.95	13%	19.00
$44.00	$45.00	$46.00	Nov 30	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.15	$0.35	51%	2.33
$46.50	$47.00	$47.50	Oct 22	$0.07	$0.43	31%	6.14
$46.00	$46.50	$47.00	Oct 22	$0.18	$0.32	58%	1.78
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	35%	4.56
$46.00	$46.50	$47.00	Oct 26	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 218 found (best net $-0.10, 208 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.87	$2.63
$42.50	$45.00	1:2	Nov 4	-$0.19	$2.31
$39.00	$42.00	1:2	Oct 28	-$1.50	$1.50
$38.00	$41.00	1:2	Oct 29	-$2.53	$0.47
$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	-$0.10	$4.90
$47.50	$47.00	1:2	Oct 22	-$0.27	$0.23
$46.50	$46.00	1:2	Oct 23	-$0.08	$0.42
$47.00	$46.50	1:2	Oct 23	-$0.22	$0.28
$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. 141 found (best yield 3.35%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.55	0.39	4.8%	3.35%	8.10%	4	--
$47.00	Nov 30	$2.00	0.48	1.5%	4.32%	5.83%	39	1.7K
$46.50	Nov 27	$2.18	0.51	0.4%	4.71%	5.14%	8	72
$47.00	Nov 27	$1.94	0.48	1.5%	4.19%	5.70%	5	137
$48.00	Nov 30	$1.58	0.41	3.7%	3.41%	7.08%	45	1.8K
$47.50	Nov 27	$1.72	0.44	2.6%	3.71%	6.31%	26	293
$48.00	Nov 27	$1.52	0.41	3.7%	3.28%	6.95%	336	1.4K
$49.00	Nov 30	$1.23	0.35	5.8%	2.66%	8.49%	65	4.6K
$48.50	Nov 27	$1.33	0.37	4.8%	2.87%	7.62%	37	970
$50.50	Dec 4	$0.95	0.28	9.1%	2.05%	11.12%	5	--

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 92,415

Total Puts 76,740

Put/Call Ratio 0.83

Net Difference 15,675

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 1,073,252

Total Puts 908,271

Average Put/Call Ratio 0.96

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