IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.14 -3.56%

(10/22 11:10) ◀

Thursday, October 22, 2026 (11:15am)

▶ (10/22 11:25)

◀ 10/22 11:19 ▶

Option Volume

Detail

ℹ

Current (10/22 11:15am) 214,560

Calls: 108,432 (51%)

Puts: 106,128 (49%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +82.71%

Calls: +60.56% (Calls)

Puts: +112.70% (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 -24.20%

Calls: -29.28%

Puts: -18.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:15am) $12.36M

Calls: $5.22M (42%)

Puts: $7.14M (58%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +89.06%

Calls: +9.94%

Puts: +298.74%

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 -28.66%

Calls: -51.48%

Puts: +8.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:15am) 0.98

Prior (10/21) 0.74

Current vs Prior +32.48%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +1.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:15am) 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% | 3.38%2.49% | 4.98%9.30% | 13.44%

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

Current vs Prior -7.28% | +4.70%+46.07% | +17.15%-13.64% | +0.27%+444.91% | +48.34%

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 -19.12% | -8.65%+48.75% | +15.28%-18.18% | -1.31%+332.82% | +32.62%

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 -7.28% | +4.70%+23.85% | +10.44%-18.59% | -2.17%+751.60% | +46.99%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.90% | 2.72%

Calls: 7.14% | 3.85%

Puts: 6.67% | 1.59%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +48.39% | +5.43%

Prior 7-Day Avg 5.43% | 3.00%

Calls: 5.59% | 3.60%

Puts: 5.27% | 2.41%

Current vs 7-Day Avg +27.11% | -9.38%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 83% vs prior. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
11:15	BEARISH	NEUTRAL	MIXED
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 506 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 20	1.47	1.48	$1.48	0.7%	94	0.42	250
$45.00	Nov 20	2.74	2.76	$2.75	0.7%	127	0.61	28.5K
$48.00	Nov 20	1.28	1.29	$1.29	0.8%	1.7K	0.38	30.8K
$40.00	Oct 30	6.20	6.25	$6.23	0.8%	2	0.97	134
$45.50	Nov 20	2.44	2.46	$2.45	0.8%	23	0.57	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.44	1.45	$1.44	0.7%	1.6K	0.39	18.3K
$48.00	Nov 13	2.77	2.79	$2.78	0.7%	6	0.64	355
$47.00	Nov 30	2.59	2.61	$2.60	0.8%	134	0.53	1.1K
$52.50	Nov 13	6.45	6.50	$6.48	0.8%	--	0.89	17
$44.50	Nov 20	1.26	1.27	$1.27	0.8%	277	0.35	277

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 244 found (avg $0.42, 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%	9.9K	0.24	2.2K
$46.00	Oct 22	0.27	0.29	$0.28	7.1%	5.0K	0.60	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%	7.2K	0.22	17.3K
$46.50	Oct 23	0.28	0.29	$0.29	3.4%	5.4K	0.38	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.14	0.15	$0.15	6.7%	4.5K	0.40	2.0K
$46.50	Oct 22	0.43	0.46	$0.45	6.7%	626	0.76	763
$44.50	Oct 23	0.06	0.07	$0.07	14.3%	1.5K	0.10	5.4K
$45.00	Oct 23	0.11	0.12	$0.12	8.3%	1.2K	0.17	10.3K
$45.50	Oct 23	0.20	0.21	$0.21	4.8%	19.5K	0.28	30.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	8.80	9.40	$9.10	6.6%	--	1.00	17
$38.00	Oct 26	7.50	9.00	$8.25	18.2%	--	1.00	13
$40.50	Oct 26	5.20	6.35	$5.78	19.9%	--	1.00	21
$41.00	Oct 26	5.15	5.20	$5.18	1.0%	--	1.00	11
$37.00	Oct 22	8.95	9.35	$9.15	4.4%	42	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 22	1.83	2.06	$1.95	11.8%	2.7K	1.00	2.9K
$48.50	Oct 22	2.17	2.56	$2.37	16.5%	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	4.60	$4.38	10.3%	3	1.00	--
$51.00	Oct 22	4.65	5.15	$4.90	10.2%	6	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 204.4K, top 19.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.07	0.08	$0.08	12.5%	9.9K	0.24	2.2K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.2K	0.22	17.3K
$46.00	Oct 23	0.51	0.53	$0.52	3.8%	5.4K	0.56	4.8K
$46.50	Oct 23	0.28	0.29	$0.29	3.4%	5.4K	0.38	23.8K
$46.00	Oct 22	0.27	0.29	$0.28	7.1%	5.0K	0.60	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.20	0.21	$0.21	4.8%	19.5K	0.28	30.0K
$45.50	Oct 22	0.04	0.05	$0.05	20.0%	12.0K	0.14	665
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	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	0.14	0.15	$0.15	6.7%	4.5K	0.40	2.0K

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 26.1%, max 31.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	47.0%	36.2%	29.8%	5.0K	495
$46.50	Oct 22	Nov 27	47.7%	39.2%	21.7%	9.9K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	47.0%	35.8%	31.2%	4.5K	3.2K
$46.50	Oct 22	Nov 27	47.7%	39.2%	21.7%	678	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.52, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 23	$0.33	$0.17	$0.33	99%	0.52	$40.33
$46.00	$48.50	Dec 4	$1.09	$1.41	$1.09	54%	1.29	$47.09
$44.50	$45.50	Dec 4	$0.58	$0.42	$0.58	64%	0.72	$45.08
$47.00	$48.00	Nov 30	$0.40	$0.60	$0.40	47%	1.50	$47.40
$49.00	$50.00	Nov 30	$0.27	$0.73	$0.27	34%	2.70	$49.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Nov 20	$0.32	$0.18	$0.32	69%	0.56	$48.68
$46.00	$45.50	Nov 2	$0.20	$0.30	$0.20	47%	1.50	$45.80
$48.50	$48.00	Nov 27	$0.30	$0.20	$0.30	64%	0.67	$48.20
$45.00	$44.50	Oct 28	$0.11	$0.39	$0.11	29%	3.55	$44.89
$45.00	$44.50	Nov 3	$0.14	$0.36	$0.14	34%	2.57	$44.86

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	$0.68	$0.68	$4.32	72%	0.16	$50.68
$46.50	$47.00	Oct 23	$0.15	$0.15	$0.35	62%	0.43	$46.65
$47.50	$48.00	Oct 27	$0.10	$0.10	$0.40	76%	0.25	$47.60
$47.50	$48.00	Oct 29	$0.13	$0.13	$0.37	71%	0.35	$47.63
$46.50	$47.00	Oct 29	$0.21	$0.21	$0.29	55%	0.72	$46.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$37.00	Nov 3	$0.13	$0.13	$4.87	90%	0.03	$41.87
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$44.00	$43.00	Nov 5	$0.22	$0.22	$0.78	74%	0.28	$43.78
$43.00	$42.00	Nov 5	$0.15	$0.15	$0.85	81%	0.18	$42.85
$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 $0.23, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.24	47.0%	41.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.22	47.0%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.93% of stock, avg 7.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.28	$0.15	$0.43	$45.57	$46.43	0.93%
$46.50	Oct 22	$0.08	$0.45	$0.53	$45.97	$47.03	1.15%
$45.50	Oct 22	$0.68	$0.05	$0.73	$44.77	$46.23	1.58%
$46.00	Oct 23	$0.52	$0.37	$0.89	$45.11	$46.89	1.93%
$47.00	Oct 22	$0.03	$0.89	$0.92	$46.08	$47.92	1.99%
$46.50	Oct 23	$0.29	$0.63	$0.92	$45.58	$47.42	1.99%
$45.50	Oct 23	$0.86	$0.21	$1.07	$44.43	$46.57	2.32%
$47.00	Oct 23	$0.14	$0.99	$1.13	$45.87	$48.13	2.45%
$45.00	Oct 22	$1.15	$0.03	$1.18	$43.82	$46.18	2.56%
$46.00	Oct 26	$0.73	$0.57	$1.30	$44.70	$47.30	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.13% of stock, avg 3.47%)

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	$0.12	$0.16	$44.84	$48.16
$48.50	$44.00	Oct 26	$0.07	$0.11	$0.18	$43.82	$48.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/49	Nov 20	$0.33	$0.17	30%	1.94	$44.17	$48.83
44/44	50/50	Nov 27	$0.29	$0.21	38%	1.38	$43.71	$49.79
44/44	50/50	Nov 20	$0.29	$0.21	37%	1.38	$44.21	$49.79
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	$0.30	$0.20	34%	1.50	$44.20	$48.80
42/43	48/49	Nov 20	$0.27	$0.23	40%	1.17	$42.73	$48.77
43/44	48/49	Nov 13	$0.26	$0.24	42%	1.08	$43.24	$48.76
44/44	49/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$49.28
44/44	48/49	Nov 20	$0.30	$0.20	34%	1.50	$43.70	$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.57, 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	32%	6.14
$46.00	$46.50	$47.00	Oct 22	$0.15	$0.35	52%	2.33
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	34%	5.25
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	61%	1.50
$42.00	$43.00	$44.00	Nov 30	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 22	$0.14	$0.36	52%	2.57
$44.00	$45.00	$46.00	Nov 5	$0.09	$0.91	20%	10.11
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	61%	1.50
$45.00	$45.50	$46.00	Oct 22	$0.08	$0.42	32%	5.25
$43.00	$44.00	$45.00	Nov 5	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 225 found (best net $-0.25, 215 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.78	$2.72
$39.00	$42.00	1:2	Oct 28	-$1.20	$1.80
$42.50	$45.00	1:2	Nov 4	-$0.11	$2.39
$38.00	$41.00	1:2	Oct 29	-$2.26	$0.74
$46.00	$48.50	1:2	Dec 4	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 30	-$0.25	$4.75
$46.50	$46.00	1:2	Oct 23	-$0.11	$0.39
$50.50	$49.00	1:2	Oct 22	-$1.38	$0.12
$47.00	$46.50	1:2	Oct 23	-$0.27	$0.23
$47.50	$47.00	1:2	Oct 22	-$0.40	$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.23%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.49	0.38	5.1%	3.23%	8.34%	4	--
$47.00	Nov 30	$1.93	0.47	1.9%	4.18%	6.05%	40	1.7K
$46.50	Nov 27	$2.10	0.50	0.8%	4.55%	5.33%	10	72
$47.00	Nov 27	$1.87	0.47	1.9%	4.05%	5.92%	43	137
$48.00	Nov 30	$1.52	0.40	4.0%	3.29%	7.33%	96	1.8K
$47.50	Nov 27	$1.66	0.43	3.0%	3.60%	6.55%	79	293
$48.00	Nov 27	$1.46	0.40	4.0%	3.16%	7.20%	336	1.4K
$49.00	Nov 30	$1.18	0.34	6.2%	2.56%	8.76%	68	4.6K
$48.50	Nov 27	$1.29	0.36	5.1%	2.80%	7.91%	38	970
$50.50	Dec 4	$0.92	0.27	9.4%	1.99%	11.44%	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 108,432

Total Puts 106,128

Put/Call Ratio 0.98

Net Difference 2,304

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