IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.10 -3.64%

(10/22 11:05) ◀

Thursday, October 22, 2026 (11:10am)

▶ (10/22 11:19)

◀ 10/22 11:10 ▶

Option Volume

Detail

ℹ

Current (10/22 11:10am) 193,268

Calls: 101,992 (53%)

Puts: 91,276 (47%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +64.58%

Calls: +51.02% (Calls)

Puts: +82.94% (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 -31.73%

Calls: -33.48%

Puts: -29.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:10am) $11.52M

Calls: $4.74M (41%)

Puts: $6.77M (59%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +76.21%

Calls: -0.04%

Puts: +278.25%

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 -33.51%

Calls: -55.88%

Puts: +3.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:10am) 0.89

Prior (10/21) 0.74

Current vs Prior +21.13%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -7.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:10am) 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% | 3.34%2.49% | 4.95%9.28% | 13.41%

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

Current vs Prior -7.20% | +4.79%+46.20% | +15.75%-13.56% | -0.52%+444.11% | +47.99%

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 -19.05% | -8.57%+48.88% | +13.90%-18.11% | -2.08%+332.19% | +32.30%

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 -7.20% | +4.79%+23.96% | +9.12%-18.51% | -2.93%+750.36% | +46.65%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 1.77%

Calls: 3.85% | 2.00%

Puts: 6.38% | 1.54%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +10.11% | -31.40%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg -5.68% | -41.03%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 76% vs prior. Above-average activity with volume up 65% 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
11:10	BEARISH	BULLISH	BULLISH
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 508 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	9.40	9.45	$9.43	0.5%	3	0.94	2.5K
$37.00	Nov 13	9.30	9.35	$9.32	0.5%	--	0.96	22
$38.00	Nov 20	8.45	8.50	$8.48	0.6%	--	0.93	2.4K
$45.00	Nov 20	2.71	2.73	$2.72	0.7%	126	0.61	28.5K
$40.00	Nov 13	6.45	6.50	$6.48	0.8%	--	0.91	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.39	2.40	$2.40	0.4%	142	0.55	6.1K
$54.00	Nov 20	7.95	8.00	$7.98	0.6%	--	0.90	329
$54.00	Nov 13	7.90	7.95	$7.93	0.6%	--	0.92	25
$45.50	Nov 13	1.42	1.43	$1.42	0.7%	66	0.42	505
$47.50	Nov 20	2.68	2.70	$2.69	0.7%	31	0.58	356

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.07	0.08	$0.08	12.5%	9.7K	0.23	2.2K
$46.00	Oct 22	0.25	0.26	$0.26	3.8%	4.2K	0.58	495
$47.50	Oct 23	0.06	0.07	$0.07	14.3%	835	0.12	17.3K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.0K	0.22	17.3K
$46.50	Oct 23	0.26	0.27	$0.27	3.7%	5.1K	0.36	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.15	0.16	$0.16	6.3%	4.4K	0.42	2.0K
$46.50	Oct 22	0.45	0.48	$0.47	6.4%	422	0.77	763
$45.00	Oct 23	0.10	0.11	$0.11	9.1%	811	0.17	10.3K
$44.50	Oct 23	0.06	0.07	$0.07	14.3%	1.5K	0.10	5.4K
$45.50	Oct 23	0.19	0.20	$0.20	5.0%	19.4K	0.28	30.0K

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
$37.00	Oct 23	9.05	9.35	$9.20	3.3%	--	1.00	123
$38.00	Oct 23	8.05	8.40	$8.23	4.3%	--	1.00	138
$37.00	Oct 26	8.80	9.40	$9.10	6.6%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 22	1.86	1.93	$1.90	3.7%	2.7K	1.00	2.9K
$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

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 183.1K, top 19.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.07	0.08	$0.08	12.5%	9.7K	0.23	2.2K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.0K	0.22	17.3K
$46.00	Oct 23	0.49	0.50	$0.50	2.0%	5.2K	0.55	4.8K
$46.50	Oct 23	0.26	0.27	$0.27	3.7%	5.1K	0.36	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	0.19	0.20	$0.20	5.0%	19.4K	0.28	30.0K
$44.00	Oct 30	0.31	0.32	$0.32	3.1%	5.8K	0.20	5.8K
$44.00	Nov 30	1.28	1.30	$1.29	1.6%	5.3K	0.33	6.7K
$46.00	Oct 22	0.15	0.16	$0.16	6.3%	4.4K	0.42	2.0K
$47.00	Oct 23	1.00	1.02	$1.01	2.0%	3.3K	0.79	4.9K

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 26.3%, max 27.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 22	Nov 27	49.5%	39.2%	26.3%	9.7K	2.3K
$46.00	Oct 22	Dec 4	45.4%	36.1%	25.7%	4.2K	495

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	45.4%	35.8%	27.0%	4.4K	3.2K
$46.50	Oct 22	Nov 27	49.5%	39.2%	26.3%	455	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 1.36, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.50	Dec 4	$1.06	$1.44	$1.06	53%	1.36	$47.06
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	67%	0.61	$44.62
$49.00	$50.00	Nov 30	$0.27	$0.73	$0.27	34%	2.70	$49.27
$48.50	$49.00	Nov 27	$0.15	$0.35	$0.15	36%	2.33	$48.65
$48.50	$50.50	Dec 4	$0.58	$1.42	$0.58	38%	2.45	$49.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 20	$0.30	$0.20	$0.30	66%	0.67	$48.20
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88
$46.00	$45.50	Oct 30	$0.20	$0.30	$0.20	47%	1.50	$45.80
$45.50	$45.00	Oct 28	$0.15	$0.35	$0.15	38%	2.33	$45.35
$45.00	$44.50	Oct 29	$0.12	$0.38	$0.12	31%	3.17	$44.88

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 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.68	$0.68	$4.32	72%	0.16	$50.68
$46.50	$47.00	Oct 27	$0.19	$0.19	$0.31	58%	0.61	$46.69
$47.00	$47.50	Oct 26	$0.12	$0.12	$0.38	70%	0.32	$47.12
$47.00	$47.50	Nov 2	$0.18	$0.18	$0.32	61%	0.56	$47.18
$47.00	$47.50	Oct 30	$0.17	$0.17	$0.33	62%	0.52	$47.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Nov 5	$0.73	$0.73	$1.27	53%	0.57	$45.27
$42.00	$37.00	Nov 3	$0.13	$0.13	$4.87	90%	0.03	$41.87
$43.00	$42.00	Nov 4	$0.14	$0.14	$0.86	82%	0.16	$42.86
$45.00	$44.00	Dec 4	$0.37	$0.37	$0.63	60%	0.59	$44.63
$46.00	$45.00	Nov 30	$0.44	$0.44	$0.56	53%	0.79	$45.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.24	45.4%	39.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.21	45.4%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.91% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.26	$0.16	$0.42	$45.58	$46.42	0.91%
$46.50	Oct 22	$0.08	$0.47	$0.55	$45.95	$47.05	1.19%
$45.50	Oct 22	$0.66	$0.05	$0.71	$44.79	$46.21	1.54%
$46.00	Oct 23	$0.50	$0.37	$0.87	$45.13	$46.87	1.89%
$46.50	Oct 23	$0.27	$0.65	$0.92	$45.58	$47.42	2.00%
$47.00	Oct 22	$0.03	$0.92	$0.95	$46.05	$47.95	2.06%
$45.50	Oct 23	$0.82	$0.20	$1.02	$44.48	$46.52	2.21%
$47.00	Oct 23	$0.14	$1.01	$1.15	$45.85	$48.15	2.49%
$45.00	Oct 22	$1.13	$0.03	$1.16	$43.84	$46.16	2.52%
$46.00	Oct 26	$0.70	$0.57	$1.27	$44.73	$47.27	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.13% of stock, avg 3.43%)

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
$46.50	$45.00	Oct 22	$0.08	$0.03	$0.11	$44.89	$46.61
$47.50	$44.50	Oct 23	$0.07	$0.07	$0.14	$44.36	$47.64
$46.50	$45.50	Oct 22	$0.08	$0.05	$0.13	$45.37	$46.63
$48.00	$45.00	Oct 23	$0.04	$0.11	$0.15	$44.85	$48.15
$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. 86 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	49/50	Nov 27	$0.29	$0.21	38%	1.38	$43.21	$49.29
43/44	50/50	Nov 27	$0.26	$0.24	44%	1.08	$43.24	$50.26
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$43.73	$49.77
42/43	49/50	Nov 27	$0.27	$0.23	41%	1.17	$42.73	$49.27
44/44	48/49	Nov 6	$0.27	$0.23	40%	1.17	$44.23	$48.77
42/43	50/50	Nov 27	$0.24	$0.26	47%	0.92	$42.76	$50.24
44/44	49/50	Nov 27	$0.30	$0.20	34%	1.50	$43.70	$49.30
44/44	50/50	Nov 27	$0.27	$0.23	40%	1.17	$43.73	$50.27
44/44	48/48	Nov 6	$0.29	$0.21	36%	1.38	$44.21	$48.29
44/44	49/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 22	$0.07	$0.43	35%	6.14
$46.00	$46.50	$47.00	Oct 22	$0.13	$0.37	50%	2.85
$44.00	$45.00	$46.00	Nov 30	$0.06	$0.94	14%	15.67
$45.50	$46.00	$46.50	Oct 23	$0.09	$0.41	35%	4.56
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 22	$0.14	$0.36	49%	2.57
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	62%	1.50
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	33%	5.25
$42.00	$43.00	$44.00	Nov 4	$0.06	$0.94	14%	15.67
$45.00	$45.50	$46.00	Oct 22	$0.09	$0.41	35%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 226 found (best net $-0.20, 214 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.69	$2.81
$39.00	$42.00	1:2	Oct 28	-$1.10	$1.90
$42.50	$45.00	1:2	Nov 4	-$0.11	$2.39
$38.00	$41.00	1:2	Oct 29	-$2.13	$0.87
$46.00	$48.50	1:2	Dec 4	-$0.45	$2.05

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	-$0.09	$0.41
$47.00	$46.50	1:2	Oct 23	-$0.29	$0.21
$43.00	$42.00	1:2	Nov 4	-$0.08	$0.92
$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. 141 found (best yield 3.23%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.49	0.38	5.2%	3.23%	8.44%	4	--
$47.00	Nov 30	$1.92	0.47	1.9%	4.16%	6.12%	40	1.7K
$46.50	Nov 27	$2.08	0.50	0.9%	4.51%	5.38%	9	72
$48.00	Nov 30	$1.52	0.40	4.1%	3.30%	7.42%	46	1.8K
$47.00	Nov 27	$1.86	0.46	1.9%	4.03%	5.99%	22	137
$47.50	Nov 27	$1.65	0.43	3.0%	3.58%	6.62%	37	293
$48.00	Nov 27	$1.45	0.40	4.1%	3.15%	7.27%	336	1.4K
$49.00	Nov 30	$1.18	0.34	6.3%	2.56%	8.85%	65	4.6K
$48.50	Nov 27	$1.28	0.36	5.2%	2.78%	7.98%	38	970
$50.50	Dec 4	$0.92	0.27	9.5%	2.00%	11.54%	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 101,992

Total Puts 91,276

Put/Call Ratio 0.89

Net Difference 10,716

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