IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.18 -3.48%

(10/22 11:00) ◀

Thursday, October 22, 2026 (11:05am)

▶ (10/22 11:10)

◀ 10/22 11:05 ▶

Option Volume

Detail

ℹ

Current (10/22 11:05am) 184,690

Calls: 100,431 (54%)

Puts: 84,259 (46%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +57.28%

Calls: +48.71% (Calls)

Puts: +68.87% (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 -34.76%

Calls: -34.50%

Puts: -35.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:05am) $10.90M

Calls: $4.79M (44%)

Puts: $6.11M (56%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +66.77%

Calls: +0.98%

Puts: +241.10%

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 -37.07%

Calls: -55.43%

Puts: -7.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:05am) 0.84

Prior (10/21) 0.74

Current vs Prior +13.56%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -12.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:05am) 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 1.56% | 2.47%2.47% | 3.33%2.47% | 4.92%9.25% | 13.38%

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

Current vs Prior -8.63% | +3.70%+44.68% | +15.55%-14.46% | -1.13%+441.90% | +47.73%

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 -20.30% | -9.52%+47.33% | +13.71%-18.96% | -2.68%+330.43% | +32.07%

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 -8.63% | +3.70%+22.67% | +8.93%-19.36% | -3.53%+746.90% | +46.39%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.67% | 1.76%

Calls: 6.45% | 1.85%

Puts: 4.88% | 1.67%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +21.94% | -31.78%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg +4.45% | -41.36%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 57% 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
11:05	BEARISH	BULLISH	BULLISH
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 510 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.75	2.77	$2.76	0.7%	125	0.62	28.5K
$40.00	Oct 30	6.25	6.30	$6.28	0.8%	2	0.97	134
$47.50	Nov 13	1.23	1.24	$1.23	0.8%	315	0.41	1.5K
$45.50	Nov 20	2.45	2.47	$2.46	0.8%	23	0.58	75
$46.00	Oct 30	1.12	1.13	$1.13	0.9%	501	0.54	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.94	2.96	$2.95	0.7%	132	0.61	20.6K
$48.00	Nov 13	2.73	2.75	$2.74	0.7%	6	0.64	355
$47.50	Nov 20	2.63	2.65	$2.64	0.8%	29	0.58	356
$47.50	Nov 13	2.41	2.43	$2.42	0.8%	7	0.59	109
$47.00	Nov 20	2.34	2.36	$2.35	0.9%	142	0.54	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 245 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.08	0.09	$0.09	11.1%	9.4K	0.27	2.2K
$46.00	Oct 22	0.30	0.32	$0.31	6.5%	4.1K	0.63	495
$47.50	Oct 23	0.06	0.07	$0.07	14.3%	790	0.12	17.3K
$47.00	Oct 23	0.14	0.15	$0.15	6.7%	7.0K	0.23	17.3K
$46.50	Oct 23	0.29	0.30	$0.30	3.3%	4.6K	0.39	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%	4.3K	0.37	2.0K
$46.50	Oct 22	0.40	0.42	$0.41	4.9%	413	0.73	763
$45.00	Oct 23	0.09	0.10	$0.10	10.0%	711	0.15	10.3K
$45.50	Oct 23	0.17	0.18	$0.18	5.6%	19.3K	0.26	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. 292 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	9.35	$9.18	3.8%	42	1.00	1
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.79	2.85	$2.82	2.1%	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. 536 active (total vol 174.6K, top 19.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.08	0.09	$0.09	11.1%	9.4K	0.27	2.2K
$47.00	Oct 23	0.14	0.15	$0.15	6.7%	7.0K	0.23	17.3K
$46.00	Oct 23	0.53	0.54	$0.54	1.9%	5.2K	0.58	4.8K
$46.50	Oct 23	0.29	0.30	$0.30	3.3%	4.6K	0.39	23.8K
$55.00	Nov 30	0.23	0.24	$0.24	4.2%	4.6K	0.09	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.17	0.18	$0.18	5.6%	19.3K	0.26	30.0K
$44.00	Nov 30	1.25	1.27	$1.26	1.6%	5.3K	0.32	6.7K
$46.00	Oct 22	0.13	0.14	$0.14	7.1%	4.3K	0.37	2.0K
$47.00	Oct 23	0.94	0.96	$0.95	2.1%	3.3K	0.77	4.9K
$48.00	Oct 22	1.78	1.86	$1.82	4.4%	2.7K	0.98	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 25.4%, max 32.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	47.2%	36.0%	31.0%	4.1K	495
$46.50	Oct 22	Nov 27	46.6%	39.1%	19.2%	9.4K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	47.2%	35.6%	32.4%	4.3K	3.2K
$46.50	Oct 22	Nov 27	46.6%	39.1%	19.2%	446	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 1.29, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.50	Dec 4	$1.09	$1.41	$1.09	54%	1.29	$47.09
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	68%	0.61	$44.62
$48.50	$50.50	Dec 4	$0.58	$1.42	$0.58	38%	2.45	$49.08
$48.00	$49.00	Nov 30	$0.34	$0.66	$0.34	40%	1.94	$48.34
$47.00	$48.00	Nov 30	$0.41	$0.59	$0.41	47%	1.44	$47.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 29	$0.32	$0.18	$0.32	70%	0.56	$47.18
$45.00	$44.50	Oct 29	$0.11	$0.39	$0.11	30%	3.55	$44.89
$46.50	$46.00	Oct 22	$0.27	$0.23	$0.27	73%	0.85	$46.23
$47.00	$46.50	Oct 26	$0.31	$0.19	$0.31	69%	0.61	$46.69
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88

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 0.46)

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 27	$0.20	$0.20	$0.30	56%	0.67	$46.70
$47.00	$47.50	Oct 26	$0.13	$0.13	$0.37	69%	0.35	$47.13
$46.50	$47.00	Oct 23	$0.15	$0.15	$0.35	61%	0.43	$46.65
$47.50	$48.00	Oct 28	$0.12	$0.12	$0.38	72%	0.32	$47.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Nov 5	$0.69	$0.69	$1.31	54%	0.53	$45.31
$42.00	$37.00	Nov 3	$0.12	$0.12	$4.88	90%	0.02	$41.88
$45.00	$44.00	Dec 4	$0.37	$0.37	$0.63	61%	0.59	$44.63
$44.00	$43.00	Nov 5	$0.21	$0.21	$0.79	74%	0.27	$43.79
$45.00	$44.00	Nov 30	$0.36	$0.36	$0.64	61%	0.56	$44.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.23	47.2%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.20	47.2%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.97% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.31	$0.14	$0.45	$45.55	$46.45	0.97%
$46.50	Oct 22	$0.09	$0.41	$0.50	$46.00	$47.00	1.08%
$45.50	Oct 22	$0.72	$0.05	$0.77	$44.73	$46.27	1.67%
$47.00	Oct 22	$0.03	$0.85	$0.88	$46.12	$47.88	1.91%
$46.00	Oct 23	$0.54	$0.34	$0.88	$45.12	$46.88	1.91%
$46.50	Oct 23	$0.30	$0.60	$0.90	$45.60	$47.40	1.95%
$45.50	Oct 23	$0.88	$0.18	$1.06	$44.44	$46.56	2.30%
$47.00	Oct 23	$0.15	$0.95	$1.10	$45.90	$48.10	2.38%
$45.00	Oct 22	$1.20	$0.03	$1.23	$43.77	$46.23	2.66%
$46.00	Oct 26	$0.74	$0.54	$1.28	$44.72	$47.28	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.13% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Oct 22	$0.03	$0.03	$0.06	$44.94	$47.06
$47.00	$45.50	Oct 22	$0.03	$0.05	$0.08	$45.42	$47.08
$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	$0.07	$0.05	$0.12	$43.88	$47.62
$47.50	$44.50	Oct 23	$0.07	$0.07	$0.14	$44.36	$47.64
$46.50	$45.00	Oct 22	$0.09	$0.03	$0.12	$44.88	$46.62
$48.00	$45.00	Oct 23	$0.04	$0.10	$0.14	$44.86	$48.14
$46.50	$45.50	Oct 22	$0.09	$0.05	$0.14	$45.36	$46.64
$48.50	$44.00	Oct 26	$0.07	$0.10	$0.17	$43.83	$48.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 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	50/50	Nov 13	$0.27	$0.23	42%	1.17	$44.23	$49.77
43/44	50/50	Nov 20	$0.24	$0.26	47%	0.92	$43.26	$50.24
43/44	49/50	Nov 20	$0.27	$0.23	41%	1.17	$43.23	$49.27
44/44	48/49	Nov 13	$0.30	$0.20	34%	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	38%	1.27	$44.22	$49.28
44/44	50/50	Nov 20	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/44	50/51	Dec 4	$0.27	$0.23	40%	1.17	$43.73	$50.77
44/44	48/48	Nov 2	$0.27	$0.23	40%	1.17	$44.23	$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.78, 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	54%	2.13
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	19%	10.11
$45.00	$45.50	$46.00	Oct 22	$0.07	$0.43	29%	6.14
$45.50	$46.00	$46.50	Oct 22	$0.19	$0.31	59%	1.63
$46.50	$47.00	$47.50	Oct 22	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.18	$0.32	59%	1.78
$46.00	$46.50	$47.00	Oct 26	$0.05	$0.45	24%	9.00
$45.00	$45.50	$46.00	Oct 22	$0.07	$0.43	30%	6.14
$46.00	$46.50	$47.00	Oct 23	$0.09	$0.41	35%	4.56
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 228 found (best net $-0.20, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.73	$2.77
$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	-$2.29	$0.71
$46.00	$48.50	1:2	Dec 4	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.20	$4.80
$46.50	$46.00	1:2	Oct 23	-$0.08	$0.42
$47.50	$47.00	1:2	Oct 22	-$0.36	$0.14
$47.00	$46.50	1:2	Oct 23	-$0.25	$0.25
$43.50	$42.50	1:2	Nov 3	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.27%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.51	0.38	5.0%	3.27%	8.29%	4	--
$47.00	Nov 30	$1.95	0.47	1.8%	4.22%	6.00%	39	1.7K
$46.50	Nov 27	$2.12	0.51	0.7%	4.59%	5.28%	9	72
$47.00	Nov 27	$1.89	0.47	1.8%	4.09%	5.87%	22	137
$48.00	Nov 30	$1.54	0.40	3.9%	3.33%	7.28%	45	1.8K
$47.50	Nov 27	$1.67	0.43	2.9%	3.62%	6.47%	37	293
$48.00	Nov 27	$1.48	0.40	3.9%	3.20%	7.15%	336	1.4K
$48.50	Nov 27	$1.30	0.37	5.0%	2.82%	7.84%	38	970
$49.00	Nov 30	$1.20	0.34	6.1%	2.60%	8.71%	65	4.6K
$50.50	Dec 4	$0.93	0.27	9.3%	2.01%	11.37%	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 100,431

Total Puts 84,259

Put/Call Ratio 0.84

Net Difference 16,172

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