IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.26 -3.31%

(10/22 10:45) ◀

Thursday, October 22, 2026 (10:50am)

▶ (10/22 10:55)

◀ 10/22 10:50 ▶

Option Volume

Detail

ℹ

Current (10/22 10:50am) 171,946

Calls: 94,195 (55%)

Puts: 77,751 (45%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +46.43%

Calls: +39.48% (Calls)

Puts: +55.83% (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 -39.26%

Calls: -38.56%

Puts: -40.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:50am) $9.91M

Calls: $4.72M (48%)

Puts: $5.19M (52%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +51.62%

Calls: -0.63%

Puts: +190.09%

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 -42.79%

Calls: -56.14%

Puts: -20.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:50am) 0.83

Prior (10/21) 0.74

Current vs Prior +11.72%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -14.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 10:50am) 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 1.60% | 2.51%2.51% | 3.31%2.51% | 4.93%9.21% | 13.36%

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

Current vs Prior -6.25% | +5.34%+46.96% | +14.60%-13.11% | -0.86%+439.69% | +47.48%

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 -18.23% | -8.09%+49.65% | +12.77%-17.68% | -2.42%+328.68% | +31.84%

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 -6.25% | +5.34%+24.61% | +8.04%-18.09% | -3.27%+743.45% | +46.14%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.41% | 3.45%

Calls: 5.26% | 3.33%

Puts: 5.56% | 3.57%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +16.34% | +33.72%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg -0.34% | +14.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior.

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
10:50	BEARISH	BULLISH	BULLISH
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 492 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	8.60	8.65	$8.63	0.6%	--	0.93	2.4K
$47.50	Nov 20	1.51	1.52	$1.52	0.7%	78	0.43	250
$45.50	Nov 20	2.50	2.52	$2.51	0.8%	23	0.58	75
$48.50	Nov 20	1.14	1.15	$1.15	0.9%	156	0.35	734
$45.50	Nov 13	2.24	2.26	$2.25	0.9%	--	0.59	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.88	2.90	$2.89	0.7%	102	0.61	20.6K
$48.00	Nov 13	2.67	2.69	$2.68	0.7%	6	0.63	355
$47.50	Nov 20	2.57	2.59	$2.58	0.8%	29	0.57	356
$46.50	Nov 27	2.19	2.21	$2.20	0.9%	27	0.49	2.8K
$51.50	Nov 13	5.40	5.45	$5.43	0.9%	--	0.86	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 234 found (avg $0.42, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.12	0.13	$0.13	7.7%	9.1K	0.32	2.2K
$46.00	Oct 22	0.37	0.39	$0.38	5.3%	4.0K	0.67	495
$47.50	Oct 23	0.07	0.08	$0.08	12.5%	781	0.14	17.3K
$47.00	Oct 23	0.16	0.17	$0.17	5.9%	6.9K	0.26	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	0.12	0.13	$0.13	7.7%	4.2K	0.33	2.0K
$46.50	Oct 22	0.35	0.37	$0.36	5.6%	410	0.68	763
$45.00	Oct 23	0.09	0.10	$0.10	10.0%	699	0.15	10.3K
$45.50	Oct 23	0.17	0.18	$0.18	5.6%	18.7K	0.25	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. 280 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
$39.00	Oct 22	7.05	7.35	$7.20	4.2%	2	1.00	4
$40.00	Oct 22	6.05	6.35	$6.20	4.8%	3	1.00	6
$40.50	Oct 22	5.55	5.85	$5.70	5.3%	18	1.00	6
$41.00	Oct 22	5.05	5.35	$5.20	5.8%	79	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.72	2.91	$2.82	6.7%	36	1.00	907
$49.50	Oct 23	2.93	3.70	$3.32	23.2%	--	1.00	195
$50.00	Oct 23	3.65	3.85	$3.75	5.3%	--	1.00	1.3K
$50.50	Oct 23	3.90	4.70	$4.30	18.6%	--	1.00	23
$51.00	Oct 23	4.65	4.85	$4.75	4.2%	3	1.00	116

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 162.4K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.12	0.13	$0.13	7.7%	9.1K	0.32	2.2K
$47.00	Oct 23	0.16	0.17	$0.17	5.9%	6.9K	0.26	17.3K
$46.00	Oct 23	0.59	0.61	$0.60	3.3%	5.2K	0.60	4.8K
$55.00	Nov 30	0.23	0.25	$0.24	8.3%	4.6K	0.09	11.5K
$46.50	Oct 23	0.33	0.34	$0.34	2.9%	4.5K	0.42	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.17	0.18	$0.18	5.6%	18.7K	0.25	30.0K
$44.00	Nov 30	1.22	1.24	$1.23	1.6%	5.3K	0.32	6.7K
$46.00	Oct 22	0.12	0.13	$0.13	7.7%	4.2K	0.33	2.0K
$47.00	Oct 23	0.88	0.90	$0.89	2.2%	3.3K	0.75	4.9K
$48.00	Oct 22	1.72	1.83	$1.78	6.2%	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 30.4%, max 38.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	49.5%	36.0%	37.5%	4.0K	495
$46.50	Oct 22	Nov 27	47.8%	39.0%	22.5%	9.1K	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%	38.9%	4.2K	3.2K
$46.50	Oct 22	Nov 27	47.8%	39.0%	22.5%	437	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.27, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.50	Dec 4	$1.10	$1.40	$1.10	54%	1.27	$47.10
$44.50	$45.00	Nov 27	$0.28	$0.22	$0.28	65%	0.79	$44.78
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	68%	0.61	$44.62
$47.00	$48.00	Nov 30	$0.41	$0.59	$0.41	48%	1.44	$47.41
$45.50	$46.00	Nov 6	$0.27	$0.23	$0.27	60%	0.85	$45.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 23	$0.33	$0.17	$0.33	75%	0.52	$46.67
$46.50	$46.00	Oct 22	$0.23	$0.27	$0.23	68%	1.17	$46.27
$47.00	$46.50	Oct 28	$0.28	$0.22	$0.28	63%	0.79	$46.72
$46.50	$46.00	Oct 29	$0.23	$0.27	$0.23	53%	1.17	$46.27
$46.50	$46.00	Oct 23	$0.23	$0.27	$0.23	58%	1.17	$46.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 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	72%	0.16	$50.70
$46.50	$47.00	Oct 26	$0.21	$0.21	$0.29	56%	0.72	$46.71
$46.50	$47.00	Oct 23	$0.17	$0.17	$0.33	58%	0.52	$46.67
$47.00	$47.50	Oct 29	$0.18	$0.18	$0.32	62%	0.56	$47.18
$47.50	$48.00	Oct 27	$0.11	$0.11	$0.39	75%	0.28	$47.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Nov 5	$0.68	$0.68	$1.32	54%	0.52	$45.32
$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	54%	0.75	$45.57
$45.00	$44.00	Dec 4	$0.36	$0.36	$0.64	61%	0.56	$44.64
$43.00	$42.00	Nov 5	$0.14	$0.14	$0.86	82%	0.16	$42.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.22	49.5%	41.7%
$46.50	Oct 22	Oct 23	$0.21	47.8%	41.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.20	49.5%	41.7%
$46.50	Oct 22	Oct 23	$0.20	47.8%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.06% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 22	$0.13	$0.36	$0.49	$46.01	$46.99	1.06%
$46.00	Oct 22	$0.38	$0.13	$0.51	$45.49	$46.51	1.10%
$47.00	Oct 22	$0.04	$0.78	$0.82	$46.18	$47.82	1.77%
$45.50	Oct 22	$0.81	$0.05	$0.86	$44.64	$46.36	1.86%
$46.50	Oct 23	$0.34	$0.56	$0.90	$45.60	$47.40	1.95%
$46.00	Oct 23	$0.60	$0.33	$0.93	$45.07	$46.93	2.01%
$47.00	Oct 23	$0.17	$0.89	$1.06	$45.94	$48.06	2.29%
$45.50	Oct 23	$0.96	$0.18	$1.14	$44.36	$46.64	2.46%
$47.50	Oct 22	$0.02	$1.25	$1.27	$46.23	$48.77	2.75%
$46.50	Oct 26	$0.54	$0.74	$1.28	$45.22	$47.78	2.77%

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
$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
$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	$0.10	$0.17	$43.83	$48.67
$47.50	$45.00	Oct 23	$0.08	$0.10	$0.18	$44.82	$47.68
$46.50	$45.00	Oct 22	$0.13	$0.03	$0.16	$44.84	$46.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 27	$0.26	$0.24	44%	1.08	$43.74	$50.76
43/44	50/51	Nov 27	$0.24	$0.26	47%	0.92	$43.26	$50.74
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
44/44	49/50	Nov 27	$0.30	$0.20	35%	1.50	$43.70	$49.30
44/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/44	48/49	Nov 13	$0.28	$0.22	39%	1.27	$43.72	$48.78
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$44.23	$50.27
42/42	50/51	Nov 27	$0.21	$0.29	52%	0.72	$42.29	$50.71
42/43	50/50	Nov 20	$0.22	$0.28	50%	0.79	$42.78	$50.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 22	$0.16	$0.34	55%	2.13
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	34%	4.56
$47.00	$48.00	$49.00	Nov 30	$0.06	$0.94	13%	15.67
$45.00	$45.50	$46.00	Oct 23	$0.06	$0.44	25%	7.33
$46.50	$47.00	$47.50	Oct 22	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.15	$0.35	54%	2.33
$45.50	$46.00	$46.50	Oct 23	$0.08	$0.42	33%	5.25
$45.00	$45.50	$46.00	Oct 22	$0.06	$0.44	26%	7.33
$47.00	$48.00	$49.00	Nov 30	$0.06	$0.94	13%	15.67
$45.00	$46.00	$47.00	Nov 30	$0.07	$0.93	14%	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. 217 found (best net $-0.18, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.82	$2.68
$42.50	$45.00	1:2	Nov 4	-$0.16	$2.34
$39.00	$42.00	1:2	Oct 28	-$1.40	$1.60
$46.00	$48.50	1:2	Dec 4	-$0.45	$2.05
$38.00	$41.00	1:2	Oct 29	-$2.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.18	$4.82
$47.50	$47.00	1:2	Oct 22	-$0.31	$0.19
$46.50	$46.00	1:2	Oct 23	-$0.10	$0.40
$47.00	$46.50	1:2	Oct 23	-$0.23	$0.27
$45.00	$44.00	1:2	Nov 3	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.31%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.53	0.39	4.8%	3.31%	8.15%	4	--
$47.00	Nov 30	$1.98	0.47	1.6%	4.28%	5.88%	39	1.7K
$46.50	Nov 27	$2.15	0.51	0.5%	4.65%	5.17%	8	72
$48.00	Nov 30	$1.56	0.41	3.8%	3.37%	7.13%	45	1.8K
$47.00	Nov 27	$1.92	0.47	1.6%	4.15%	5.75%	5	137
$47.50	Nov 27	$1.70	0.44	2.7%	3.67%	6.36%	37	293
$48.00	Nov 27	$1.50	0.40	3.8%	3.24%	7.00%	336	1.4K
$49.00	Nov 30	$1.22	0.34	5.9%	2.64%	8.56%	65	4.6K
$48.50	Nov 27	$1.32	0.37	4.8%	2.85%	7.70%	38	970
$46.50	Nov 20	$1.96	0.51	0.5%	4.24%	4.76%	41	228

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 94,195

Total Puts 77,751

Put/Call Ratio 0.83

Net Difference 16,444

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