IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.18 -3.47%

(10/22 11:19) ◀

Thursday, October 22, 2026 (11:25am)

▶ (10/22 11:30)

◀ 10/22 11:25 ▶

Option Volume

Detail

ℹ

Current (10/22 11:25am) 220,034

Calls: 112,634 (51%)

Puts: 107,400 (49%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +87.38%

Calls: +66.78% (Calls)

Puts: +115.25% (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 -22.27%

Calls: -26.54%

Puts: -17.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:25am) $12.68M

Calls: $5.55M (44%)

Puts: $7.13M (56%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +93.98%

Calls: +16.99%

Puts: +298.00%

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 -26.80%

Calls: -48.36%

Puts: +8.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:25am) 0.95

Prior (10/21) 0.74

Current vs Prior +29.06%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -0.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:25am) 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% | 3.36%2.47% | 4.94%9.27% | 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% | +16.30%-14.46% | -0.69%+443.17% | +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% | +14.44%-18.96% | -2.25%+331.44% | +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% | +9.64%-19.36% | -3.10%+748.88% | +46.39%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.50% | 1.76%

Calls: 9.68% | 1.85%

Puts: 7.32% | 1.67%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +82.80% | -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 +56.58% | -41.36%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 87% vs prior.

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
11:25	BEARISH	NEUTRAL	MIXED
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 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	2.46	2.48	$2.47	0.8%	23	0.58	75
$46.00	Nov 30	2.44	2.46	$2.45	0.8%	27	0.54	1.6K
$40.50	Oct 30	5.75	5.80	$5.78	0.9%	8	0.96	42
$48.50	Nov 20	1.11	1.12	$1.12	0.9%	255	0.35	734
$45.50	Nov 13	2.20	2.22	$2.21	0.9%	--	0.58	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	1.84	1.85	$1.85	0.5%	846	0.46	10.8K
$48.00	Nov 20	2.94	2.96	$2.95	0.7%	158	0.62	20.6K
$53.00	Nov 20	6.95	7.00	$6.98	0.7%	--	0.88	383
$47.50	Nov 20	2.63	2.65	$2.64	0.8%	36	0.58	356
$47.00	Nov 30	2.56	2.58	$2.57	0.8%	134	0.53	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 244 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%	10.1K	0.27	2.2K
$46.00	Oct 22	0.29	0.32	$0.31	9.7%	5.0K	0.62	495
$47.50	Oct 23	0.06	0.07	$0.07	14.3%	836	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	0.29	0.30	$0.30	3.3%	5.4K	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%	4.5K	0.38	2.0K
$46.50	Oct 22	0.39	0.42	$0.41	7.3%	640	0.73	763
$45.00	Oct 23	0.10	0.11	$0.11	9.1%	1.2K	0.16	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%	19.6K	0.27	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 22	8.95	9.35	$9.15	4.4%	42	1.00	1
$38.00	Oct 22	7.95	8.35	$8.15	4.9%	2	1.00	85
$39.00	Oct 22	6.95	7.35	$7.15	5.6%	2	1.00	4
$40.00	Oct 22	5.95	6.35	$6.15	6.5%	3	1.00	6
$40.50	Oct 22	5.45	5.85	$5.65	7.1%	18	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.81	3.10	$2.96	9.8%	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	4.10	$3.88	11.6%	5	1.00	1.3K
$50.50	Oct 23	3.90	4.70	$4.30	18.6%	--	1.00	23
$51.00	Oct 23	4.80	5.05	$4.93	5.1%	5	1.00	116

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 209.6K, top 19.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.08	0.09	$0.09	11.1%	10.1K	0.27	2.2K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.2K	0.22	17.3K
$46.50	Oct 23	0.29	0.30	$0.30	3.3%	5.4K	0.39	23.8K
$46.00	Oct 23	0.53	0.54	$0.54	1.9%	5.4K	0.57	4.8K
$46.00	Oct 22	0.29	0.32	$0.31	9.7%	5.0K	0.62	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.19	0.20	$0.20	5.0%	19.6K	0.27	30.0K
$45.50	Oct 22	0.04	0.05	$0.05	20.0%	12.2K	0.14	665
$44.00	Oct 30	0.31	0.32	$0.32	3.1%	5.8K	0.20	5.8K
$44.00	Nov 30	1.27	1.29	$1.28	1.6%	5.3K	0.32	6.7K
$46.00	Oct 22	0.13	0.14	$0.14	7.1%	4.5K	0.38	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 29.2%, max 32.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	47.4%	36.1%	31.3%	5.0K	495
$46.50	Oct 22	Nov 27	49.4%	39.0%	26.4%	10.2K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	47.4%	35.7%	32.7%	4.5K	3.2K
$46.50	Oct 22	Nov 27	49.4%	39.0%	26.4%	692	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.52, avg 2.11)

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
$44.00	$45.00	Nov 30	$0.62	$0.38	$0.62	68%	0.61	$44.62
$44.50	$45.00	Nov 27	$0.29	$0.21	$0.29	65%	0.72	$44.79
$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
$46.50	$46.00	Oct 22	$0.27	$0.23	$0.27	74%	0.85	$46.23
$46.50	$46.00	Oct 27	$0.24	$0.26	$0.24	56%	1.08	$46.26
$45.00	$44.50	Oct 30	$0.12	$0.38	$0.12	31%	3.17	$44.88
$46.50	$46.00	Oct 23	$0.25	$0.25	$0.25	62%	1.00	$46.25
$46.00	$45.50	Nov 3	$0.20	$0.30	$0.20	46%	1.50	$45.80

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 0.47)

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	$0.16	$0.16	$0.34	62%	0.47	$46.66
$46.50	$47.00	Oct 26	$0.19	$0.19	$0.31	57%	0.61	$46.69
$46.50	$47.00	Oct 27	$0.20	$0.20	$0.30	56%	0.67	$46.70
$46.50	$47.00	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$46.72

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
$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	82%	0.18	$42.85
$44.00	$43.00	Nov 4	$0.20	$0.20	$0.80	75%	0.25	$43.80
$45.00	$44.00	Nov 5	$0.30	$0.30	$0.70	64%	0.43	$44.70

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	$0.23	47.4%	41.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.21	47.4%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.97% of stock, avg 7.03%)

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	$0.35	$0.89	$45.11	$46.89	1.93%
$46.50	Oct 23	$0.30	$0.60	$0.90	$45.60	$47.40	1.95%
$45.50	Oct 23	$0.89	$0.20	$1.09	$44.41	$46.59	2.36%
$47.00	Oct 23	$0.14	$0.95	$1.09	$45.91	$48.09	2.36%
$45.00	Oct 22	$1.19	$0.03	$1.22	$43.78	$46.22	2.64%
$46.00	Oct 26	$0.75	$0.55	$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 3.44%)

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
$46.50	$45.50	Oct 22	$0.09	$0.05	$0.14	$45.36	$46.64
$48.00	$45.00	Oct 23	$0.04	$0.11	$0.15	$44.85	$48.15
$48.50	$44.00	Oct 26	$0.07	$0.11	$0.18	$43.82	$48.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/50	Nov 27	$0.26	$0.24	44%	1.08	$43.24	$50.26
43/44	48/49	Nov 6	$0.23	$0.27	49%	0.85	$43.27	$48.73
44/44	48/49	Nov 6	$0.25	$0.25	45%	1.00	$43.75	$48.75
43/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.23	$49.77
44/44	48/49	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$48.80
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
42/43	49/50	Nov 20	$0.25	$0.25	44%	1.00	$42.75	$49.25
44/44	49/50	Nov 20	$0.30	$0.20	34%	1.50	$44.20	$49.30
43/44	49/50	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 22	$0.06	$0.44	30%	7.33
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	34%	5.25
$46.00	$46.50	$47.00	Oct 22	$0.16	$0.34	54%	2.13
$45.00	$45.50	$46.00	Oct 23	$0.06	$0.44	27%	7.33
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	20%	10.11

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
$44.00	$45.00	$46.00	Nov 5	$0.09	$0.91	20%	10.11
$45.00	$45.50	$46.00	Oct 22	$0.07	$0.43	31%	6.14
$45.00	$45.50	$46.00	Oct 23	$0.06	$0.44	27%	7.33
$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. 228 found (best net $-0.20, 218 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	-$1.20	$1.80
$42.50	$45.00	1:2	Nov 4	-$0.11	$2.39
$38.00	$41.00	1:2	Oct 29	-$2.30	$0.70
$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	-$0.10	$0.40
$47.50	$47.00	1:2	Oct 22	-$0.36	$0.14
$50.50	$49.00	1:2	Oct 22	-$1.38	$0.12
$47.00	$46.50	1:2	Oct 23	-$0.25	$0.25

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 1.22%)

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%	41	1.7K
$46.50	Nov 27	$2.11	0.50	0.7%	4.57%	5.26%	10	72
$47.00	Nov 27	$1.88	0.47	1.8%	4.07%	5.85%	43	137
$48.00	Nov 30	$1.53	0.40	3.9%	3.31%	7.25%	96	1.8K
$47.50	Nov 27	$1.66	0.43	2.9%	3.59%	6.45%	79	293
$48.00	Nov 27	$1.46	0.40	3.9%	3.16%	7.10%	336	1.4K
$49.00	Nov 30	$1.19	0.34	6.1%	2.58%	8.68%	68	4.6K
$48.50	Nov 27	$1.28	0.36	5.0%	2.77%	7.80%	38	970
$50.50	Dec 4	$0.92	0.27	9.3%	1.99%	11.35%	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 112,634

Total Puts 107,400

Put/Call Ratio 0.95

Net Difference 5,234

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