IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.14 -1.78%

(10/26 09:35) ◀

Monday, October 26, 2026 (9:40am)

▶ (10/26 09:45)

◀ 10/26 09:40 ▶

Option Volume

Detail

ℹ

Current (10/26 9:40am) 35,124

Calls: 17,194 (49%)

Puts: 17,930 (51%)

Prior (10/23) 24,399

Calls: 10,078 (41%)

Puts: 14,321 (59%)

Current vs Prior +43.96%

Calls: +70.61% (Calls)

Puts: +25.20% (Puts)

Prior 7-Day Total 2,473,163

Calls: 1,410,754 (57%)

Puts: 1,062,409 (43%)

Prior 7-Day Average 353,309

Calls: 201,536 (57%)

Puts: 151,772 (43%)

Current vs Prior 7-Day Avg -90.06%

Calls: -91.47%

Puts: -88.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:40am) $2.12M

Calls: $1.19M (56%)

Puts: $925.3K (44%)

Prior (10/23) $1.15M

Calls: $718.2K (62%)

Puts: $431.1K (38%)

Current vs Prior +84.26%

Calls: +66.04%

Puts: +114.62%

Prior 7-Day Total $135.01M

Calls: $81.68M (60%)

Puts: $53.34M (40%)

Prior 7-Day Average $19.29M

Calls: $11.67M (60%)

Puts: $7.62M (40%)

Current vs Prior 7-Day Avg -89.02%

Calls: -89.78%

Puts: -87.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:40am) 1.04

Prior (10/23) 1.42

Current vs Prior -26.62%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +19.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:40am) 1,759,926

Calls: 997,116 (57%)

Puts: 762,810 (43%)

Prior (10/23) 1,922,553

Calls: 1,083,451 (56%)

Puts: 839,102 (44%)

Current vs Prior -8.46%

Prior 7-Day Total 14,105,672

Calls: 7,880,822 (56%)

Puts: 6,224,850 (44%)

Prior 7-Day Average 2,015,096

Calls: 1,125,831 (56%)

Puts: 889,264 (44%)

Current vs Prior 7-Day Avg -12.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.71% | 2.48%1.71% | 3.12%3.90% | 6.20%8.62% | 13.03%

Prior 1.28% | 2.46%1.28% | 2.46%1.28% | 4.24%8.90% | 13.14%

Current vs Prior +32.88% | +0.92%+32.88% | +27.04%+203.73% | +46.20%-3.16% | -0.88%

Prior 7-Day Avg 1.89% | 2.68%1.71% | 2.93%2.63% | 4.90%3.69% | 10.80%

Current vs 7-Day Avg -9.65% | -7.27%-0.48% | +6.54%+48.52% | +26.47%+133.43% | +20.66%

Prior 7-Day Eod 1.28% | 2.46%1.11% | 2.44%1.11% | 4.24%8.88% | 13.16%

Current vs 7-Day Eod +32.88% | +0.92%+53.72% | +28.18%+251.36% | +46.20%-2.93% | -1.04%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.46% | 2.81%

Calls: 6.25% | 4.00%

Puts: 6.67% | 1.61%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -79.66% | -37.14%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -43.21% | -12.69%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:40	BULLISH	NEUTRAL	MIXED
09:35	BULLISH	NEUTRAL	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 434 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	6.30	6.35	$6.32	0.8%	--	0.94	39
$44.00	Nov 30	2.82	2.85	$2.84	1.1%	1	0.61	3.4K
$44.00	Nov 20	2.53	2.56	$2.55	1.2%	36	0.62	8.3K
$37.00	Nov 20	8.40	8.50	$8.45	1.2%	--	0.94	2.5K
$41.00	Oct 28	4.15	4.20	$4.18	1.2%	--	0.95	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 13	2.26	2.28	$2.27	0.9%	--	0.62	535
$45.50	Nov 20	1.91	1.93	$1.92	1.0%	1	0.51	1.1K
$47.00	Nov 20	2.79	2.82	$2.81	1.1%	55	0.64	6.1K
$54.00	Nov 20	8.85	8.95	$8.90	1.1%	3	0.92	328
$47.00	Nov 13	2.58	2.61	$2.60	1.2%	1	0.66	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.09	0.10	$0.10	10.0%	798	0.27	178
$45.00	Oct 26	0.31	0.33	$0.32	6.3%	1.0K	0.59	132
$46.50	Oct 27	0.05	0.06	$0.06	16.7%	7	0.11	2.2K
$46.00	Oct 27	0.11	0.12	$0.12	8.3%	71	0.20	1.2K
$47.00	Oct 28	0.06	0.07	$0.07	14.3%	8	0.10	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 26	0.06	0.07	$0.07	14.3%	525	0.17	1.2K
$45.00	Oct 26	0.18	0.19	$0.19	5.3%	1.1K	0.41	8.9K
$45.50	Oct 26	0.44	0.47	$0.45	6.7%	204	0.73	2.1K
$43.50	Oct 27	0.05	0.06	$0.06	16.7%	1	0.09	241
$44.00	Oct 27	0.10	0.11	$0.11	9.1%	157	0.16	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	7.10	9.00	$8.05	23.6%	4	1.00	17
$38.00	Oct 26	5.80	8.35	$7.07	36.1%	--	1.00	77
$40.50	Oct 26	3.30	5.85	$4.57	55.8%	--	1.00	21
$41.00	Oct 26	2.82	5.35	$4.09	61.9%	--	1.00	11
$42.00	Oct 26	1.83	4.35	$3.09	81.6%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	4.75	4.95	$4.85	4.1%	--	1.00	413
$51.00	Oct 30	5.75	6.15	$5.95	6.7%	--	1.00	977
$53.00	Oct 30	7.75	8.15	$7.95	5.0%	--	1.00	17
$52.50	Nov 6	7.30	7.45	$7.38	2.0%	--	1.00	19
$54.00	Nov 13	8.80	8.95	$8.88	1.7%	14	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 34.1K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.31	0.33	$0.32	6.3%	1.0K	0.59	132
$45.00	Nov 27	2.17	2.21	$2.19	1.8%	956	0.54	168
$46.50	Oct 30	0.25	0.26	$0.26	3.8%	869	0.24	22.7K
$45.50	Oct 26	0.09	0.10	$0.10	10.0%	798	0.27	178
$48.50	Dec 4	1.02	1.05	$1.04	2.9%	707	0.31	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.01	0.02	$0.02	50.0%	3.6K	0.04	3.9K
$42.50	Oct 30	0.12	0.13	$0.13	7.7%	2.1K	0.11	6.6K
$45.00	Oct 26	0.18	0.19	$0.19	5.3%	1.1K	0.41	8.9K
$44.00	Nov 27	1.43	1.46	$1.44	2.1%	922	0.39	1.7K
$45.00	Oct 27	0.35	0.37	$0.36	5.6%	824	0.45	867

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 36.0%, max 50.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	55.6%	36.9%	50.7%	515	30
$45.00	Oct 26	Dec 4	49.9%	36.5%	37.0%	1.0K	140
$45.50	Oct 26	Dec 4	47.3%	39.4%	20.2%	798	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	55.6%	36.9%	50.7%	571	3.5K
$45.00	Oct 26	Dec 4	49.9%	36.4%	37.3%	1.1K	9.2K
$45.50	Oct 26	Dec 4	47.3%	39.5%	19.9%	207	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.92, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$48.13
$49.00	$50.00	Dec 4	$0.21	$0.79	$0.21	28%	3.76	$49.21
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$43.00	$43.50	Nov 20	$0.32	$0.18	$0.32	70%	0.56	$43.32
$43.00	$45.00	Dec 4	$1.22	$0.78	$1.22	68%	0.64	$44.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 26	$0.26	$0.24	$0.26	73%	0.92	$45.24
$46.00	$45.50	Oct 29	$0.31	$0.19	$0.31	70%	0.61	$45.69
$45.50	$45.00	Oct 30	$0.24	$0.26	$0.24	57%	1.08	$45.26
$40.00	$39.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$39.89
$44.00	$43.50	Nov 2	$0.11	$0.39	$0.11	30%	3.55	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$50.00	Nov 9	$0.51	$0.51	$2.49	69%	0.20	$47.51
$46.00	$48.00	Nov 5	$0.54	$0.54	$1.46	60%	0.37	$46.54
$45.50	$46.00	Oct 28	$0.18	$0.18	$0.32	60%	0.56	$45.68
$45.50	$46.00	Oct 27	$0.14	$0.14	$0.36	63%	0.39	$45.64
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	70%	0.35	$46.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 9	$0.61	$0.61	$2.39	64%	0.26	$43.39
$42.00	$40.00	Dec 4	$0.39	$0.39	$1.61	74%	0.24	$41.61
$44.50	$44.00	Nov 27	$0.21	$0.21	$0.29	57%	0.72	$44.29
$45.00	$44.50	Nov 27	$0.23	$0.23	$0.27	53%	0.85	$44.77
$44.00	$43.00	Nov 30	$0.35	$0.35	$0.65	61%	0.54	$43.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	49.9%	39.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	49.9%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.13% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.32	$0.19	$0.51	$44.49	$45.51	1.13%
$45.50	Oct 26	$0.10	$0.45	$0.55	$44.95	$46.05	1.22%
$44.50	Oct 26	$0.70	$0.07	$0.77	$43.73	$45.27	1.71%
$45.00	Oct 27	$0.50	$0.36	$0.86	$44.14	$45.86	1.91%
$45.50	Oct 27	$0.26	$0.62	$0.88	$44.62	$46.38	1.95%
$46.00	Oct 26	$0.03	$0.89	$0.92	$45.08	$46.92	2.04%
$44.50	Oct 27	$0.84	$0.20	$1.04	$43.46	$45.54	2.30%
$46.00	Oct 27	$0.12	$0.98	$1.10	$44.90	$47.10	2.44%
$45.00	Oct 28	$0.65	$0.51	$1.16	$43.84	$46.16	2.57%
$45.50	Oct 28	$0.41	$0.76	$1.17	$44.33	$46.67	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.13% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 26	$0.03	$0.03	$0.06	$43.94	$46.06
$47.00	$43.00	Oct 27	$0.03	$0.04	$0.07	$42.93	$47.07
$47.00	$43.50	Oct 27	$0.03	$0.06	$0.09	$43.41	$47.09
$46.50	$43.00	Oct 27	$0.06	$0.04	$0.10	$42.90	$46.60
$46.00	$44.50	Oct 26	$0.03	$0.07	$0.10	$44.40	$46.10
$46.50	$43.50	Oct 27	$0.06	$0.06	$0.12	$43.38	$46.62
$47.50	$43.00	Oct 28	$0.04	$0.09	$0.13	$42.87	$47.63
$47.00	$44.00	Oct 27	$0.03	$0.11	$0.14	$43.86	$47.14
$47.00	$43.00	Oct 28	$0.07	$0.09	$0.16	$42.84	$47.16
$45.50	$44.00	Oct 26	$0.10	$0.03	$0.13	$43.87	$45.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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
42/42	48/49	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.77
43/44	46/47	Nov 6	$0.29	$0.21	36%	1.38	$43.21	$46.79
43/44	48/48	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$48.30
42/43	48/48	Nov 27	$0.28	$0.22	37%	1.27	$42.72	$48.28
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76
42/43	48/49	Dec 4	$0.28	$0.22	37%	1.27	$42.72	$48.78
42/42	48/48	Nov 20	$0.24	$0.26	45%	0.92	$42.26	$48.24
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/43	47/48	Nov 13	$0.27	$0.23	38%	1.17	$42.73	$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.16	$0.34	56%	2.13
$45.50	$46.00	$46.50	Oct 26	$0.05	$0.45	25%	9.00
$45.00	$45.50	$46.00	Oct 28	$0.06	$0.44	27%	7.33
$45.00	$45.50	$46.00	Oct 26	$0.15	$0.35	50%	2.33
$44.00	$44.50	$45.00	Oct 27	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.14	$0.36	56%	2.57
$44.00	$44.50	$45.00	Oct 26	$0.08	$0.42	34%	5.25
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	15%	15.67
$42.00	$43.00	$44.00	Nov 5	$0.08	$0.92	18%	11.50
$45.00	$45.50	$46.00	Oct 29	$0.05	$0.45	24%	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. 202 found (best net $-0.47, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.47	$3.53
$38.00	$41.00	1:2	Oct 27	-$1.11	$1.89
$38.00	$41.00	1:2	Oct 29	-$1.27	$1.73
$41.00	$43.00	1:2	Oct 29	-$0.36	$1.64
$43.00	$44.00	1:2	Oct 27	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$40.00	1:2	Dec 4	-$0.22	$1.78
$45.50	$45.00	1:2	Oct 27	-$0.10	$0.40
$46.00	$45.50	1:2	Oct 27	-$0.26	$0.24
$46.50	$46.00	1:2	Oct 26	-$0.41	$0.09
$40.00	$38.00	1:2	Nov 5	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.76%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.15	0.50	0.8%	4.76%	5.56%	--	21
$46.00	Dec 4	$1.92	0.47	1.9%	4.25%	6.16%	34	8
$46.50	Dec 4	$1.70	0.43	3.0%	3.77%	6.78%	2	80
$47.00	Dec 4	$1.50	0.40	4.1%	3.32%	7.44%	53	11
$47.50	Dec 4	$1.32	0.37	5.2%	2.92%	8.15%	60	11
$46.00	Nov 30	$1.75	0.46	1.9%	3.88%	5.78%	10	1.7K
$48.00	Dec 4	$1.16	0.34	6.3%	2.57%	8.91%	4	52
$45.50	Nov 27	$1.91	0.50	0.8%	4.23%	5.03%	13	36
$46.00	Nov 27	$1.68	0.46	1.9%	3.72%	5.63%	52	154
$47.00	Nov 30	$1.34	0.39	4.1%	2.97%	7.09%	7	1.7K

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 17,194

Total Puts 17,930

Put/Call Ratio 1.04

Net Difference -736

Prior's Put/Call Breakdown

Total Calls 10,078

Total Puts 14,321

Put/Call Ratio 1.42

Net Difference -4,243

Prior 7-Day Put/Call Summary

Total Calls 1,410,754

Total Puts 1,062,409

Average Put/Call Ratio 0.87

Ratio Trend Falling

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