IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.26 -3.30%

(10/22 10:55) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 11:05)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 180,281

Calls: 98,779 (55%)

Puts: 81,502 (45%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +53.52%

Calls: +46.27% (Calls)

Puts: +63.35% (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 -36.31%

Calls: -35.57%

Puts: -37.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $10.52M

Calls: $4.89M (46%)

Puts: $5.63M (54%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +60.94%

Calls: +3.03%

Puts: +214.41%

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 -39.27%

Calls: -54.53%

Puts: -14.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.83

Prior (10/21) 0.74

Current vs Prior +11.68%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -14.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 1.58% | 2.49%2.49% | 3.35%2.49% | 4.93%9.25% | 13.36%

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

Current vs Prior -7.52% | +4.43%+45.69% | +16.10%-13.86% | -0.86%+442.23% | +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 -19.33% | -8.88%+48.36% | +14.25%-18.40% | -2.42%+330.69% | +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 -7.52% | +4.43%+23.53% | +9.45%-18.80% | -3.27%+747.42% | +46.14%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 2.66%

Calls: 7.89% | 1.67%

Puts: 5.71% | 3.64%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +46.24% | +3.10%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg +25.26% | -11.38%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 54% 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
11:00	BEARISH	BULLISH	BULLISH
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 494 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.73	1.74	$1.74	0.6%	528	0.47	18.7K
$38.00	Nov 20	8.60	8.65	$8.63	0.6%	--	0.93	2.4K
$48.00	Nov 20	1.32	1.33	$1.33	0.8%	1.5K	0.39	30.8K
$41.00	Nov 20	5.85	5.90	$5.88	0.9%	17	0.85	4.7K
$41.00	Oct 30	5.35	5.40	$5.38	0.9%	15	0.96	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 30	8.80	8.85	$8.82	0.6%	--	0.90	236
$48.00	Nov 20	2.88	2.90	$2.89	0.7%	130	0.61	20.6K
$48.00	Nov 13	2.67	2.69	$2.68	0.7%	6	0.63	355
$47.00	Nov 30	2.51	2.53	$2.52	0.8%	134	0.52	1.1K
$44.50	Nov 20	1.20	1.21	$1.21	0.8%	259	0.34	277

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.42, 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%	9.2K	0.34	2.2K
$46.00	Oct 22	0.36	0.39	$0.38	7.9%	4.1K	0.70	495
$47.50	Oct 23	0.07	0.08	$0.08	12.5%	790	0.14	17.3K
$47.00	Oct 23	0.16	0.17	$0.17	5.9%	7.0K	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	0.10	0.11	$0.11	9.1%	4.3K	0.30	2.0K
$46.50	Oct 22	0.34	0.36	$0.35	5.7%	412	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	0.24	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
$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. 524 active (total vol 170.5K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.11	0.12	$0.12	8.3%	9.2K	0.34	2.2K
$47.00	Oct 23	0.16	0.17	$0.17	5.9%	7.0K	0.26	17.3K
$46.00	Oct 23	0.59	0.60	$0.60	1.7%	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	0.33	0.34	$0.34	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	0.24	30.0K
$44.00	Nov 30	1.23	1.25	$1.24	1.6%	5.3K	0.32	6.7K
$46.00	Oct 22	0.10	0.11	$0.11	9.1%	4.3K	0.30	2.0K
$47.00	Oct 23	0.87	0.89	$0.88	2.3%	3.3K	0.74	4.9K
$48.00	Oct 22	1.69	1.82	$1.76	7.4%	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 27.2%, max 35.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	48.2%	36.1%	33.4%	4.1K	495
$46.50	Oct 22	Nov 27	47.0%	39.1%	20.3%	9.2K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	48.2%	35.7%	35.0%	4.3K	3.2K
$46.50	Oct 22	Nov 27	47.0%	39.1%	20.3%	445	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.61, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	68%	0.61	$44.62
$46.00	$48.50	Dec 4	$1.11	$1.39	$1.11	55%	1.25	$47.11
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	69%	0.67	$44.30
$48.50	$50.50	Dec 4	$0.59	$1.41	$0.59	39%	2.39	$49.09
$49.00	$50.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$49.28

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
$47.00	$46.50	Oct 23	$0.33	$0.17	$0.33	74%	0.52	$46.67
$46.50	$46.00	Oct 29	$0.23	$0.27	$0.23	53%	1.17	$46.27
$47.00	$46.50	Oct 27	$0.29	$0.21	$0.29	64%	0.72	$46.71
$47.50	$47.00	Oct 28	$0.33	$0.17	$0.33	71%	0.52	$47.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.17, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.71	$0.71	$4.29	71%	0.17	$50.71
$48.00	$49.00	Nov 5	$0.28	$0.28	$0.72	67%	0.39	$48.28
$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	66%	0.39	$47.14
$47.50	$48.00	Oct 28	$0.13	$0.13	$0.37	71%	0.35	$47.63

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
$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	83%	0.16	$42.86
$44.00	$43.00	Nov 5	$0.20	$0.20	$0.80	75%	0.25	$43.80
$45.00	$44.00	Nov 30	$0.35	$0.35	$0.65	62%	0.54	$44.65

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.22	48.2%	40.8%
$46.50	Oct 22	Oct 23	$0.22	47.0%	40.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.21	48.2%	40.8%
$46.50	Oct 22	Oct 23	$0.20	47.0%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.02% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 22	$0.12	$0.35	$0.47	$46.03	$46.97	1.02%
$46.00	Oct 22	$0.38	$0.11	$0.49	$45.51	$46.49	1.06%
$47.00	Oct 22	$0.04	$0.77	$0.81	$46.19	$47.81	1.75%
$45.50	Oct 22	$0.81	$0.05	$0.86	$44.64	$46.36	1.86%
$46.50	Oct 23	$0.34	$0.55	$0.89	$45.61	$47.39	1.92%
$46.00	Oct 23	$0.60	$0.32	$0.92	$45.08	$46.92	1.99%
$47.00	Oct 23	$0.17	$0.88	$1.05	$45.95	$48.05	2.27%
$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	$0.75	$1.29	$45.21	$47.79	2.79%

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
$47.00	$46.00	Oct 22	$0.04	$0.11	$0.15	$45.85	$47.15
$47.50	$45.00	Oct 23	$0.08	$0.10	$0.18	$44.82	$47.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 1.17, 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	$0.27	$0.23	43%	1.17	$44.23	$51.27
44/44	51/52	Nov 27	$0.25	$0.25	46%	1.00	$43.75	$51.25
44/44	50/50	Nov 27	$0.29	$0.21	38%	1.38	$44.21	$50.29
43/44	51/52	Nov 27	$0.23	$0.27	49%	0.85	$43.27	$51.23
44/44	49/50	Nov 27	$0.32	$0.18	31%	1.78	$44.18	$49.32
43/44	50/51	Dec 4	$0.26	$0.24	43%	1.08	$43.24	$50.76
42/42	51/52	Nov 27	$0.20	$0.30	55%	0.67	$42.30	$51.20
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	38%	1.27	$43.72	$48.78
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$44.23	$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 5	$0.08	$0.92	20%	11.50
$46.50	$47.00	$47.50	Oct 22	$0.06	$0.44	29%	7.33
$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
$46.50	$47.00	$47.50	Oct 26	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 22	$0.06	$0.44	28%	7.33
$46.00	$46.50	$47.00	Oct 22	$0.18	$0.32	58%	1.78
$42.00	$43.00	$44.00	Nov 5	$0.06	$0.94	13%	15.67
$45.00	$45.50	$46.00	Oct 23	$0.06	$0.44	24%	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. 222 found (best net $-0.12, 212 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	-$0.20	$2.30
$39.00	$42.00	1:2	Oct 28	-$1.40	$1.60
$46.00	$48.50	1:2	Dec 4	-$0.44	$2.06
$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	-$0.12	$4.88
$47.50	$47.00	1:2	Oct 22	-$0.29	$0.21
$46.50	$46.00	1:2	Oct 23	-$0.09	$0.41
$47.00	$46.50	1:2	Oct 23	-$0.22	$0.28
$43.50	$42.50	1:2	Nov 3	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.33%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.54	0.39	4.8%	3.33%	8.17%	4	--
$47.00	Nov 30	$1.99	0.48	1.6%	4.30%	5.90%	39	1.7K
$46.50	Nov 27	$2.16	0.51	0.5%	4.67%	5.19%	8	72
$47.00	Nov 27	$1.93	0.48	1.6%	4.17%	5.77%	5	137
$48.00	Nov 30	$1.57	0.41	3.8%	3.39%	7.16%	45	1.8K
$47.50	Nov 27	$1.71	0.44	2.7%	3.70%	6.38%	37	293
$48.00	Nov 27	$1.51	0.41	3.8%	3.26%	7.03%	336	1.4K
$49.00	Nov 30	$1.22	0.35	5.9%	2.64%	8.56%	65	4.6K
$48.50	Nov 27	$1.33	0.37	4.8%	2.88%	7.72%	38	970
$50.50	Dec 4	$0.94	0.28	9.2%	2.03%	11.20%	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 98,779

Total Puts 81,502

Put/Call Ratio 0.83

Net Difference 17,277

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