IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.12 -3.61%

(10/22 11:35) ◀

Thursday, October 22, 2026 (11:40am)

▶ (10/22 11:45)

◀ 10/22 11:40 ▶

Option Volume

Detail

ℹ

Current (10/22 11:40am) 238,061

Calls: 120,596 (51%)

Puts: 117,465 (49%)

Prior (10/21) 117,429

Calls: 67,534 (58%)

Puts: 49,895 (42%)

Current vs Prior +102.73%

Calls: +78.57% (Calls)

Puts: +135.42% (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 -15.90%

Calls: -21.34%

Puts: -9.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:40am) $13.87M

Calls: $6.01M (43%)

Puts: $7.85M (57%)

Prior (10/21) $6.54M

Calls: $4.75M (73%)

Puts: $1.79M (27%)

Current vs Prior +112.14%

Calls: +26.74%

Puts: +338.48%

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 -19.95%

Calls: -44.06%

Puts: +19.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:40am) 0.97

Prior (10/21) 0.74

Current vs Prior +31.84%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +1.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 11:40am) 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% | 2.49%2.49% | 3.36%2.49% | 4.94%9.28% | 13.40%

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

Current vs Prior -8.51% | +4.75%+46.13% | +16.45%-13.60% | -0.56%+443.87% | +47.93%

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 -20.20% | -8.61%+48.81% | +14.59%-18.15% | -2.12%+331.99% | +32.24%

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 -8.51% | +4.75%+23.91% | +9.78%-18.55% | -2.98%+749.98% | +46.58%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.07% | 1.76%

Calls: 3.70% | 1.96%

Puts: 4.44% | 1.56%

Prior 4.65% | 2.58%

Calls: 5.45% | 2.90%

Puts: 3.85% | 2.27%

Current vs Prior -12.47% | -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 -25.03% | -41.36%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. 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
11:40	BEARISH	NEUTRAL	MIXED
11:35	BEARISH	NEUTRAL	MIXED
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 515 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.72	2.74	$2.73	0.7%	138	0.61	28.5K
$43.50	Oct 23	2.66	2.68	$2.67	0.7%	125	0.95	917
$45.50	Nov 20	2.42	2.44	$2.43	0.8%	23	0.57	75
$40.50	Oct 30	5.70	5.75	$5.73	0.9%	8	0.96	42
$44.00	Oct 23	2.17	2.19	$2.18	0.9%	10	0.93	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	8.90	8.95	$8.93	0.6%	--	0.92	181
$45.50	Nov 20	1.64	1.65	$1.65	0.6%	340	0.43	479
$48.00	Nov 13	2.77	2.79	$2.78	0.7%	6	0.64	355
$47.50	Nov 20	2.66	2.68	$2.67	0.7%	40	0.58	356
$45.00	Nov 13	1.22	1.23	$1.23	0.8%	127	0.38	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.41, 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%	10.3K	0.22	2.2K
$46.00	Oct 22	0.26	0.27	$0.27	3.7%	5.1K	0.59	495
$47.50	Oct 23	0.06	0.07	$0.07	14.3%	839	0.12	17.3K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.3K	0.22	17.3K
$46.50	Oct 23	0.26	0.27	$0.27	3.7%	5.5K	0.37	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%	4.7K	0.41	2.0K
$46.50	Oct 22	0.44	0.46	$0.45	4.4%	640	0.78	763
$45.00	Oct 23	0.10	0.11	$0.11	9.1%	1.3K	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%	19.7K	0.28	30.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 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	9.20	$9.10	2.2%	44	1.00	1
$38.00	Oct 22	7.95	8.35	$8.15	4.9%	9	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	5.50	5.75	$5.63	4.4%	18	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	2.84	3.00	$2.92	5.5%	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. 560 active (total vol 227.3K, top 19.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 22	0.06	0.07	$0.07	14.3%	10.3K	0.22	2.2K
$47.00	Oct 23	0.13	0.14	$0.14	7.1%	7.3K	0.22	17.3K
$46.50	Oct 23	0.26	0.27	$0.27	3.7%	5.5K	0.37	23.8K
$46.00	Oct 23	0.50	0.51	$0.51	2.0%	5.4K	0.55	4.8K
$46.00	Oct 22	0.26	0.27	$0.27	3.7%	5.1K	0.59	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	0.19	0.20	$0.20	5.0%	19.7K	0.28	30.0K
$45.50	Oct 22	0.04	0.05	$0.05	20.0%	12.3K	0.15	665
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	10.8K	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%	4.7K	0.41	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 29.9%, max 36.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Dec 4	48.9%	36.1%	35.4%	5.1K	495
$46.50	Oct 22	Nov 27	48.3%	39.0%	23.6%	10.3K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 22	Nov 30	48.9%	35.7%	36.8%	4.7K	3.2K
$46.50	Oct 22	Nov 27	48.3%	39.0%	23.6%	692	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 0.67, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	68%	0.67	$44.30
$47.00	$48.00	Nov 30	$0.40	$0.60	$0.40	47%	1.50	$47.40
$46.00	$48.50	Dec 4	$1.09	$1.41	$1.09	54%	1.29	$47.09
$48.50	$50.50	Dec 4	$0.57	$1.43	$0.57	38%	2.51	$49.07
$46.50	$47.00	Nov 27	$0.22	$0.28	$0.22	50%	1.27	$46.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 22	$0.29	$0.21	$0.29	78%	0.72	$46.21
$49.00	$48.50	Nov 20	$0.32	$0.18	$0.32	69%	0.56	$48.68
$44.50	$44.00	Nov 3	$0.11	$0.39	$0.11	28%	3.55	$44.39
$46.00	$45.00	Nov 5	$0.39	$0.61	$0.39	47%	1.56	$45.61
$46.50	$46.00	Oct 26	$0.25	$0.25	$0.25	59%	1.00	$46.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.15, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Nov 30	$0.67	$0.67	$4.33	72%	0.15	$50.67
$47.00	$47.50	Oct 28	$0.16	$0.16	$0.34	65%	0.47	$47.16
$47.00	$47.50	Oct 27	$0.14	$0.14	$0.36	68%	0.39	$47.14
$46.50	$47.00	Oct 29	$0.21	$0.21	$0.29	55%	0.72	$46.71
$46.50	$47.00	Oct 26	$0.18	$0.18	$0.32	59%	0.56	$46.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 5	$0.23	$0.23	$0.77	73%	0.30	$43.77
$42.00	$37.00	Nov 3	$0.13	$0.13	$4.87	90%	0.03	$41.87
$43.00	$42.00	Nov 5	$0.15	$0.15	$0.85	81%	0.18	$42.85
$45.00	$44.00	Dec 4	$0.37	$0.37	$0.63	60%	0.59	$44.63
$45.00	$44.00	Nov 30	$0.36	$0.36	$0.64	60%	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 $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.24	48.9%	40.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 22	Oct 23	$0.21	48.9%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.93% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 22	$0.27	$0.16	$0.43	$45.57	$46.43	0.93%
$46.50	Oct 22	$0.07	$0.45	$0.52	$45.98	$47.02	1.13%
$45.50	Oct 22	$0.67	$0.05	$0.72	$44.78	$46.22	1.56%
$46.00	Oct 23	$0.51	$0.37	$0.88	$45.12	$46.88	1.91%
$46.50	Oct 23	$0.27	$0.64	$0.91	$45.59	$47.41	1.97%
$47.00	Oct 22	$0.02	$0.91	$0.93	$46.07	$47.93	2.02%
$45.50	Oct 23	$0.83	$0.20	$1.03	$44.47	$46.53	2.23%
$47.00	Oct 23	$0.14	$1.00	$1.14	$45.86	$48.14	2.47%
$45.00	Oct 22	$1.14	$0.03	$1.17	$43.83	$46.17	2.54%
$46.00	Oct 26	$0.72	$0.58	$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 0.11% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Oct 22	$0.02	$0.03	$0.05	$44.95	$47.05
$47.00	$45.50	Oct 22	$0.02	$0.05	$0.07	$45.43	$47.07
$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
$48.00	$45.00	Oct 23	$0.04	$0.11	$0.15	$44.85	$48.15
$48.50	$44.00	Oct 26	$0.06	$0.11	$0.17	$43.83	$48.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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
43/44	48/49	Nov 13	$0.27	$0.23	42%	1.17	$43.23	$48.77
43/44	50/50	Nov 27	$0.26	$0.24	44%	1.08	$43.24	$50.26
42/42	50/50	Nov 27	$0.23	$0.27	50%	0.85	$42.27	$50.23
43/44	51/52	Dec 4	$0.25	$0.25	46%	1.00	$43.25	$51.25
43/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.23	$49.77
43/44	50/51	Dec 4	$0.26	$0.24	43%	1.08	$43.24	$50.76
42/42	50/50	Nov 27	$0.24	$0.26	47%	0.92	$42.26	$49.74
44/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/44	48/49	Nov 13	$0.28	$0.22	38%	1.27	$43.72	$48.78
44/44	48/49	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.78, 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	34%	6.14
$45.50	$46.00	$46.50	Oct 23	$0.08	$0.42	35%	5.25
$45.50	$46.00	$46.50	Oct 22	$0.20	$0.30	63%	1.50
$46.00	$46.50	$47.00	Oct 22	$0.15	$0.35	52%	2.33
$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	63%	1.78
$43.00	$44.00	$45.00	Nov 5	$0.06	$0.94	17%	15.67
$45.50	$46.00	$46.50	Oct 26	$0.05	$0.45	24%	9.00
$42.00	$43.00	$44.00	Nov 4	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Nov 5	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 227 found (best net $-0.25, 216 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	-$0.13	$2.37
$38.00	$41.00	1:2	Oct 29	-$2.20	$0.80
$46.00	$48.50	1:2	Dec 4	-$0.40	$2.10

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	-$0.10	$0.40
$50.50	$49.00	1:2	Oct 22	-$1.38	$0.12
$47.00	$46.50	1:2	Oct 23	-$0.28	$0.22
$47.50	$47.00	1:2	Oct 22	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 3.21%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$1.48	0.38	5.2%	3.21%	8.37%	4	--
$47.00	Nov 30	$1.91	0.47	1.9%	4.14%	6.05%	41	1.7K
$46.50	Nov 27	$2.08	0.50	0.8%	4.51%	5.33%	10	72
$48.00	Nov 30	$1.51	0.40	4.1%	3.27%	7.35%	96	1.8K
$47.00	Nov 27	$1.85	0.46	1.9%	4.01%	5.92%	45	137
$47.50	Nov 27	$1.64	0.43	3.0%	3.56%	6.55%	79	293
$48.00	Nov 27	$1.44	0.40	4.1%	3.12%	7.20%	336	1.4K
$48.50	Nov 27	$1.27	0.36	5.2%	2.75%	7.91%	38	970
$49.00	Nov 30	$1.17	0.33	6.2%	2.54%	8.78%	69	4.6K
$50.50	Dec 4	$0.90	0.27	9.5%	1.95%	11.45%	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 120,596

Total Puts 117,465

Put/Call Ratio 0.97

Net Difference 3,131

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