IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.29 -3.24%

(10/22 10:50) ◀

Thursday, October 22, 2026 (10:55am)

▶ (10/22 11:00)

◀ 10/22 10:55 ▶

Option Volume

Detail

ℹ

Current (10/22 10:55am) 175,647

Calls: 96,709 (55%)

Puts: 78,938 (45%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +49.58%

Calls: +43.20% (Calls)

Puts: +58.21% (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 -37.95%

Calls: -36.92%

Puts: -39.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:55am) $10.10M

Calls: $4.91M (49%)

Puts: $5.19M (51%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +54.53%

Calls: +3.39%

Puts: +190.06%

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 -41.69%

Calls: -54.37%

Puts: -20.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:55am) 0.82

Prior (10/21) 0.74

Current vs Prior +10.48%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -15.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 10:55am) 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% | 2.53%2.53% | 3.33%2.53% | 4.93%9.25% | 13.35%

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

Current vs Prior -6.31% | +6.18%+48.13% | +15.28%-12.42% | -0.93%+441.88% | +47.38%

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 -18.28% | -7.36%+50.84% | +13.44%-17.03% | -2.48%+330.41% | +31.76%

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 -6.31% | +6.18%+25.60% | +8.67%-17.44% | -3.33%+746.87% | +46.04%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.44% | 2.52%

Calls: 5.00% | 3.23%

Puts: 5.88% | 1.82%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +16.99% | -2.33%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg +0.21% | -16.04%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% 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 BULLISH

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
10:55	BEARISH	BULLISH	BULLISH
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 493 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.74	1.75	$1.75	0.6%	528	0.47	18.7K
$39.00	Nov 13	7.55	7.60	$7.57	0.7%	--	0.94	15
$43.50	Oct 23	2.83	2.85	$2.84	0.7%	122	0.95	917
$39.50	Oct 30	6.85	6.90	$6.88	0.7%	--	0.98	11
$48.00	Nov 20	1.33	1.34	$1.34	0.7%	1.5K	0.39	30.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.87	2.89	$2.88	0.7%	129	0.61	20.6K
$45.50	Nov 13	1.34	1.35	$1.35	0.7%	66	0.41	505
$47.50	Nov 20	2.56	2.58	$2.57	0.8%	29	0.57	356
$47.50	Nov 13	2.34	2.36	$2.35	0.9%	7	0.59	109
$45.00	Nov 13	1.15	1.16	$1.15	0.9%	101	0.36	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 236 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	0.34	2.2K
$46.00	Oct 22	0.39	0.41	$0.40	5.0%	4.0K	0.69	495
$47.50	Oct 23	0.07	0.08	$0.08	12.5%	781	0.14	17.3K
$47.00	Oct 23	0.17	0.18	$0.18	5.6%	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	0.11	0.12	$0.12	8.3%	4.3K	0.31	2.0K
$46.50	Oct 22	0.33	0.35	$0.34	5.9%	410	0.66	763
$45.00	Oct 23	0.09	0.10	$0.10	10.0%	701	0.15	10.3K
$44.50	Oct 23	0.06	0.07	$0.07	14.3%	1.5K	0.10	5.4K
$45.50	Oct 23	0.17	0.18	$0.18	5.6%	18.7K	0.25	30.0K

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	2.70	2.80	$2.75	3.6%	47	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%	5	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. 519 active (total vol 165.9K, 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	0.34	2.2K
$47.00	Oct 23	0.17	0.18	$0.18	5.6%	6.9K	0.26	17.3K
$46.00	Oct 23	0.61	0.63	$0.62	3.2%	5.2K	0.61	4.8K
$55.00	Nov 30	0.23	0.25	$0.24	8.3%	4.6K	0.09	11.5K
$46.50	Oct 23	0.34	0.35	$0.35	2.9%	4.6K	0.43	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	0.11	0.12	$0.12	8.3%	4.3K	0.31	2.0K
$47.00	Oct 23	0.86	0.88	$0.87	2.3%	3.3K	0.74	4.9K
$48.00	Oct 22	1.71	1.74	$1.73	1.7%	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 31.1%, max 38.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	49.4%	36.0%	37.2%	4.1K	495
$46.50	Oct 22	Nov 27	48.6%	39.1%	24.2%	9.1K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	49.4%	35.6%	38.8%	4.3K	3.2K
$46.50	Oct 22	Nov 27	48.6%	39.1%	24.2%	437	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.27, avg 1.98)

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	55%	1.27	$47.10
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	69%	0.67	$44.30
$47.00	$48.00	Nov 30	$0.41	$0.59	$0.41	48%	1.44	$47.41
$49.00	$50.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$49.28
$48.50	$50.50	Dec 4	$0.60	$1.40	$0.60	39%	2.33	$49.10

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
$49.00	$48.50	Nov 13	$0.33	$0.17	$0.33	71%	0.52	$48.67
$46.50	$46.00	Oct 22	$0.22	$0.28	$0.22	66%	1.27	$46.28
$46.50	$46.00	Oct 26	$0.23	$0.27	$0.23	55%	1.17	$46.27
$47.00	$46.50	Oct 27	$0.29	$0.21	$0.29	65%	0.72	$46.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.17, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.72	$0.72	$4.28	71%	0.17	$50.72
$46.50	$47.00	Oct 23	$0.17	$0.17	$0.33	57%	0.52	$46.67
$47.00	$47.50	Oct 26	$0.14	$0.14	$0.36	67%	0.39	$47.14
$47.00	$47.50	Oct 29	$0.18	$0.18	$0.32	61%	0.56	$47.18
$46.50	$47.00	Oct 26	$0.20	$0.20	$0.30	55%	0.67	$46.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Nov 5	$0.67	$0.67	$1.33	55%	0.50	$45.33
$44.00	$43.00	Nov 5	$0.22	$0.22	$0.78	75%	0.28	$43.78
$46.00	$45.50	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$45.77
$45.00	$44.00	Nov 30	$0.35	$0.35	$0.65	62%	0.54	$44.65
$45.50	$45.00	Nov 13	$0.20	$0.20	$0.30	59%	0.67	$45.30

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	49.4%	41.6%
$46.50	Oct 22	Oct 23	$0.22	48.6%	41.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.20	49.4%	41.6%
$46.50	Oct 22	Oct 23	$0.21	48.6%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.02% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 22	$0.13	$0.34	$0.47	$46.03	$46.97	1.02%
$46.00	Oct 22	$0.40	$0.12	$0.52	$45.48	$46.52	1.12%
$47.00	Oct 22	$0.04	$0.75	$0.79	$46.21	$47.79	1.71%
$45.50	Oct 22	$0.83	$0.05	$0.88	$44.62	$46.38	1.90%
$46.50	Oct 23	$0.35	$0.55	$0.90	$45.60	$47.40	1.94%
$46.00	Oct 23	$0.62	$0.32	$0.94	$45.06	$46.94	2.03%
$47.00	Oct 23	$0.18	$0.87	$1.05	$45.95	$48.05	2.27%
$45.50	Oct 23	$0.98	$0.18	$1.16	$44.34	$46.66	2.51%
$47.50	Oct 22	$0.02	$1.23	$1.25	$46.25	$48.75	2.70%
$46.50	Oct 26	$0.55	$0.73	$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 3.41%)

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
$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. 101 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	51/52	Nov 27	$0.25	$0.25	46%	1.00	$43.75	$51.25
43/44	51/52	Nov 27	$0.23	$0.27	49%	0.85	$43.27	$51.23
42/42	51/52	Nov 27	$0.20	$0.30	55%	0.67	$42.30	$51.20
44/44	51/52	Nov 27	$0.26	$0.24	43%	1.08	$44.24	$51.26
43/44	50/51	Dec 4	$0.26	$0.24	43%	1.08	$43.24	$50.76
44/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/44	49/50	Nov 13	$0.26	$0.24	42%	1.08	$43.74	$49.26
44/44	49/50	Nov 13	$0.28	$0.22	39%	1.27	$44.22	$49.28
44/44	49/50	Nov 27	$0.30	$0.20	35%	1.50	$43.70	$49.30
42/43	51/52	Nov 27	$0.21	$0.29	52%	0.72	$42.79	$51.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 22	$0.05	$0.45	24%	9.00
$45.50	$46.00	$46.50	Oct 22	$0.16	$0.34	53%	2.13
$46.00	$46.50	$47.00	Oct 22	$0.18	$0.32	57%	1.78
$46.50	$47.00	$47.50	Oct 22	$0.07	$0.43	29%	6.14
$46.50	$47.00	$47.50	Oct 23	$0.07	$0.43	29%	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	53%	2.33
$46.50	$47.00	$47.50	Oct 22	$0.07	$0.43	29%	6.14
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	35%	4.56
$45.00	$45.50	$46.00	Oct 23	$0.06	$0.44	25%	7.33
$46.00	$46.50	$47.00	Oct 27	$0.05	$0.45	21%	9.00

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 $-0.14, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.80	$2.70
$42.50	$45.00	1:2	Nov 4	-$0.18	$2.32
$39.00	$42.00	1:2	Oct 28	-$1.50	$1.50
$46.00	$48.50	1:2	Dec 4	-$0.47	$2.03
$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	-$0.14	$4.86
$47.50	$47.00	1:2	Oct 22	-$0.27	$0.23
$46.50	$46.00	1:2	Oct 23	-$0.09	$0.41
$47.00	$46.50	1:2	Oct 23	-$0.23	$0.27
$49.00	$48.00	1:2	Oct 26	-$0.88	$0.12

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%	8.12%	4	--
$47.00	Nov 30	$2.00	0.48	1.5%	4.32%	5.85%	39	1.7K
$48.00	Nov 30	$1.58	0.41	3.7%	3.41%	7.11%	45	1.8K
$46.50	Nov 27	$2.17	0.51	0.5%	4.69%	5.14%	8	72
$47.00	Nov 27	$1.93	0.47	1.5%	4.17%	5.70%	5	137
$47.50	Nov 27	$1.71	0.44	2.6%	3.69%	6.31%	37	293
$48.00	Nov 27	$1.51	0.41	3.7%	3.26%	6.96%	336	1.4K
$49.00	Nov 30	$1.23	0.35	5.8%	2.66%	8.51%	65	4.6K
$48.50	Nov 27	$1.33	0.37	4.8%	2.87%	7.65%	38	970
$50.50	Dec 4	$0.96	0.28	9.1%	2.07%	11.17%	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 96,709

Total Puts 78,938

Put/Call Ratio 0.82

Net Difference 17,771

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