IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.07 -3.70%

(10/22 11:25) ◀

Thursday, October 22, 2026 (11:30am)

▶ (10/22 11:35)

◀ 10/22 11:30 ▶

Option Volume

Detail

ℹ

Current (10/22 11:30am) 221,849

Calls: 114,055 (51%)

Puts: 107,794 (49%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +88.92%

Calls: +68.89% (Calls)

Puts: +116.04% (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 -21.63%

Calls: -25.61%

Puts: -16.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:30am) $12.98M

Calls: $5.51M (42%)

Puts: $7.48M (58%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +98.61%

Calls: +16.02%

Puts: +317.45%

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 -25.05%

Calls: -48.79%

Puts: +13.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:30am) 0.95

Prior (10/21) 0.74

Current vs Prior +27.92%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -1.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:30am) 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 1.61% | 2.52%2.52% | 3.39%2.52% | 4.95%9.25% | 13.41%

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

Current vs Prior -5.87% | +5.77%+47.56% | +17.33%-12.75% | -0.45%+441.92% | +48.09%

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 -17.89% | -7.71%+50.27% | +15.46%-17.35% | -2.02%+330.44% | +32.39%

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 -5.87% | +5.77%+25.12% | +10.61%-17.75% | -2.87%+746.93% | +46.74%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.06% | 1.77%

Calls: 4.00% | 2.04%

Puts: 6.12% | 1.49%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior +8.82% | -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 -6.79% | -41.03%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 99% vs prior. Above-average activity with volume up 89% 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
11:30	BEARISH	NEUTRAL	MIXED
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 514 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.13	2.14	$2.13	0.5%	775	0.53	23.5K
$47.00	Nov 20	1.65	1.66	$1.65	0.6%	625	0.45	18.7K
$48.00	Nov 30	1.50	1.51	$1.51	0.7%	96	0.40	1.8K
$45.00	Nov 30	2.94	2.96	$2.95	0.7%	30	0.60	3.5K
$47.50	Nov 20	1.44	1.45	$1.44	0.7%	94	0.42	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	7.90	7.95	$7.93	0.6%	--	0.94	17
$45.50	Nov 13	1.43	1.44	$1.44	0.7%	66	0.43	505
$47.00	Nov 30	2.61	2.63	$2.62	0.8%	134	0.54	1.1K
$45.00	Nov 13	1.23	1.24	$1.23	0.8%	122	0.38	2.1K
$47.00	Nov 20	2.39	2.41	$2.40	0.8%	154	0.55	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 253 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.06	0.07	$0.07	14.3%	10.2K	0.22	2.2K
$46.00	Oct 22	0.24	0.25	$0.25	4.0%	5.0K	0.56	495
$47.50	Oct 23	0.06	0.07	$0.07	14.3%	837	0.12	17.3K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.2K	0.21	17.3K
$45.50	Oct 22	0.61	0.64	$0.63	4.8%	82	0.85	432

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 22	0.16	0.17	$0.17	5.9%	4.5K	0.44	2.0K
$46.50	Oct 22	0.47	0.50	$0.49	6.1%	640	0.78	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	0.21	0.22	$0.22	4.5%	19.6K	0.30	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%	44	1.00	1
$38.00	Oct 22	7.95	8.35	$8.15	4.9%	8	1.00	85
$39.00	Oct 22	6.95	7.35	$7.15	5.6%	8	1.00	4
$40.00	Oct 22	5.95	6.35	$6.15	6.5%	3	1.00	6
$40.50	Oct 22	5.55	5.75	$5.65	3.5%	18	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.85	3.10	$2.98	8.4%	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. 553 active (total vol 211.2K, top 19.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.06	0.07	$0.07	14.3%	10.2K	0.22	2.2K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.2K	0.21	17.3K
$46.50	Oct 23	0.26	0.27	$0.27	3.7%	5.4K	0.36	23.8K
$46.00	Oct 23	0.48	0.49	$0.49	2.0%	5.4K	0.54	4.8K
$46.00	Oct 22	0.24	0.25	$0.25	4.0%	5.0K	0.56	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.21	0.22	$0.22	4.5%	19.6K	0.30	30.0K
$45.50	Oct 22	0.04	0.05	$0.05	20.0%	12.2K	0.15	665
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	5.8K	0.21	5.8K
$44.00	Nov 30	1.28	1.31	$1.30	2.3%	5.3K	0.33	6.7K
$46.00	Oct 22	0.16	0.17	$0.17	5.9%	4.5K	0.44	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. 6 strikes (avg 34.6%, max 46.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 22	Dec 4	53.1%	36.3%	46.0%	84	432
$46.00	Oct 22	Dec 4	47.3%	36.1%	30.9%	5.0K	495
$46.50	Oct 22	Nov 27	49.4%	39.0%	26.6%	10.2K	2.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 22	Nov 27	53.1%	36.6%	44.9%	12.2K	1.3K
$46.00	Oct 22	Nov 30	47.3%	35.7%	32.6%	4.6K	3.2K
$46.50	Oct 22	Nov 27	49.4%	39.0%	26.6%	692	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 1.34, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.50	Dec 4	$1.07	$1.43	$1.07	53%	1.34	$47.07
$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	46%	1.50	$47.40
$48.50	$50.50	Dec 4	$0.57	$1.43	$0.57	38%	2.51	$49.07
$49.00	$50.00	Nov 30	$0.27	$0.73	$0.27	33%	2.70	$49.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$45.00	$44.50	Oct 29	$0.12	$0.38	$0.12	31%	3.17	$44.88
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	17%	6.69	$40.87
$47.00	$46.00	Nov 5	$0.52	$0.48	$0.52	58%	0.92	$46.48
$44.50	$44.00	Nov 2	$0.11	$0.39	$0.11	28%	3.55	$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.66	$0.66	$4.34	72%	0.15	$50.66
$46.50	$47.00	Oct 26	$0.18	$0.18	$0.32	59%	0.56	$46.68
$46.50	$47.00	Oct 29	$0.21	$0.21	$0.29	56%	0.72	$46.71
$46.50	$47.00	Oct 27	$0.19	$0.19	$0.31	58%	0.61	$46.69
$47.00	$47.50	Oct 30	$0.17	$0.17	$0.33	63%	0.52	$47.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$37.00	Nov 3	$0.14	$0.14	$4.86	90%	0.03	$41.86
$44.00	$43.00	Nov 5	$0.22	$0.22	$0.78	73%	0.28	$43.78
$43.00	$42.00	Nov 5	$0.15	$0.15	$0.85	81%	0.18	$42.85
$42.00	$41.00	Nov 5	$0.10	$0.10	$0.90	87%	0.11	$41.90
$45.00	$44.00	Dec 4	$0.37	$0.37	$0.63	60%	0.59	$44.63

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	47.3%	40.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.22	47.3%	40.9%

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	$0.25	$0.17	$0.42	$45.58	$46.42	0.91%
$46.50	Oct 22	$0.07	$0.49	$0.56	$45.94	$47.06	1.22%
$45.50	Oct 22	$0.63	$0.05	$0.68	$44.82	$46.18	1.48%
$46.00	Oct 23	$0.49	$0.39	$0.88	$45.12	$46.88	1.91%
$46.50	Oct 23	$0.27	$0.67	$0.94	$45.56	$47.44	2.04%
$47.00	Oct 22	$0.03	$0.95	$0.98	$46.02	$47.98	2.13%
$45.50	Oct 23	$0.81	$0.22	$1.03	$44.47	$46.53	2.24%
$45.00	Oct 22	$1.10	$0.03	$1.13	$43.87	$46.13	2.45%
$47.00	Oct 23	$0.14	$1.03	$1.17	$45.83	$48.17	2.54%
$46.00	Oct 26	$0.70	$0.59	$1.29	$44.71	$47.29	2.80%

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
$46.50	$45.00	Oct 22	$0.07	$0.03	$0.10	$44.90	$46.60
$47.50	$44.00	Oct 23	$0.07	$0.05	$0.12	$43.88	$47.62
$46.50	$45.50	Oct 22	$0.07	$0.05	$0.12	$45.38	$46.62
$47.50	$44.50	Oct 23	$0.07	$0.07	$0.14	$44.36	$47.64
$48.50	$44.00	Oct 26	$0.06	$0.11	$0.17	$43.83	$48.67
$48.00	$45.00	Oct 23	$0.04	$0.12	$0.16	$44.84	$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	50/50	Nov 20	$0.24	$0.26	47%	0.92	$42.76	$49.74
44/44	50/50	Nov 20	$0.27	$0.23	41%	1.17	$43.73	$49.77
42/43	48/49	Nov 20	$0.27	$0.23	41%	1.17	$42.73	$48.77
42/42	50/50	Nov 27	$0.24	$0.26	47%	0.92	$42.26	$49.74
44/44	48/49	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$48.80
43/44	48/49	Nov 13	$0.26	$0.24	42%	1.08	$43.24	$48.76
44/44	48/49	Nov 20	$0.30	$0.20	34%	1.50	$43.70	$48.80
44/44	48/48	Nov 6	$0.29	$0.21	36%	1.38	$44.21	$48.29
42/43	49/50	Nov 20	$0.25	$0.25	44%	1.00	$42.75	$49.25
42/43	50/50	Nov 27	$0.25	$0.25	44%	1.00	$42.75	$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	63%	1.50
$45.00	$45.50	$46.00	Oct 22	$0.09	$0.41	36%	4.56
$46.00	$46.50	$47.00	Oct 26	$0.05	$0.45	24%	9.00
$46.00	$46.50	$47.00	Oct 22	$0.14	$0.36	48%	2.57
$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
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	63%	1.50
$46.00	$46.50	$47.00	Oct 23	$0.08	$0.42	33%	5.25
$46.00	$46.50	$47.00	Oct 22	$0.14	$0.36	48%	2.57
$43.00	$44.00	$45.00	Nov 5	$0.08	$0.92	18%	11.50
$45.00	$45.50	$46.00	Oct 23	$0.07	$0.43	29%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-0.20, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Nov 4	-$0.67	$2.83
$39.00	$42.00	1:2	Oct 28	-$1.10	$1.90
$42.50	$45.00	1:2	Nov 4	-$0.13	$2.37
$38.00	$41.00	1:2	Oct 29	-$2.20	$0.80
$46.00	$48.50	1:2	Dec 4	-$0.41	$2.09

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	-$0.11	$0.39
$50.50	$49.00	1:2	Oct 22	-$1.38	$0.12
$47.00	$46.50	1:2	Oct 23	-$0.31	$0.19
$43.50	$42.50	1:2	Nov 3	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.19%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.47	0.38	5.3%	3.19%	8.47%	4	--
$47.00	Nov 30	$1.90	0.46	2.0%	4.12%	6.14%	41	1.7K
$46.50	Nov 27	$2.07	0.50	0.9%	4.49%	5.43%	10	72
$48.00	Nov 30	$1.50	0.40	4.2%	3.26%	7.45%	96	1.8K
$47.00	Nov 27	$1.84	0.46	2.0%	3.99%	6.01%	43	137
$47.50	Nov 27	$1.63	0.43	3.1%	3.54%	6.64%	79	293
$48.00	Nov 27	$1.43	0.39	4.2%	3.10%	7.29%	336	1.4K
$49.00	Nov 30	$1.16	0.33	6.4%	2.52%	8.88%	68	4.6K
$48.50	Nov 27	$1.25	0.36	5.3%	2.71%	7.99%	38	970
$50.50	Dec 4	$0.90	0.27	9.6%	1.95%	11.57%	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 114,055

Total Puts 107,794

Put/Call Ratio 0.95

Net Difference 6,261

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