IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.03 -2.02%

(10/26 09:40) ◀

Monday, October 26, 2026 (9:45am)

▶ (10/26 09:50)

◀ 10/26 09:45 ▶

Option Volume

Detail

ℹ

Current (10/26 9:45am) 45,648

Calls: 23,123 (51%)

Puts: 22,525 (49%)

Prior (10/23) 71,223

Calls: 52,137 (73%)

Puts: 19,086 (27%)

Current vs Prior -35.91%

Calls: -55.65% (Calls)

Puts: +18.02% (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 -87.08%

Calls: -88.53%

Puts: -85.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:45am) $2.64M

Calls: $1.42M (54%)

Puts: $1.23M (46%)

Prior (10/23) $2.55M

Calls: $1.86M (73%)

Puts: $687.9K (27%)

Current vs Prior +3.69%

Calls: -23.83%

Puts: +78.19%

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 -86.29%

Calls: -87.84%

Puts: -83.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:45am) 0.97

Prior (10/23) 0.37

Current vs Prior +166.10%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +12.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 9:45am) 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 1.80% | 2.49%1.80% | 3.13%3.91% | 6.17%8.62% | 13.04%

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

Current vs Prior +40.12% | +1.16%+40.13% | +27.35%+204.47% | +45.51%-3.17% | -0.81%

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 -4.72% | -7.05%+4.95% | +6.80%+48.88% | +25.88%+133.40% | +20.75%

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 +40.12% | +1.16%+62.10% | +28.49%+252.21% | +45.51%-2.94% | -0.97%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.65% | 4.50%

Calls: 3.85% | 4.65%

Puts: 5.45% | 4.35%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -85.36% | +0.67%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -59.12% | +39.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 166% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:45	BULLISH	NEUTRAL	BULLISH
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 432 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 13	1.38	1.39	$1.38	0.7%	48	0.47	47
$44.00	Nov 30	2.75	2.77	$2.76	0.7%	11	0.60	3.4K
$39.00	Nov 30	6.60	6.65	$6.63	0.8%	2	0.87	5.9K
$44.00	Nov 20	2.47	2.49	$2.48	0.8%	39	0.61	8.3K
$39.00	Nov 2	6.10	6.15	$6.13	0.8%	--	0.94	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.25	2.26	$2.26	0.4%	84	0.56	10.8K
$53.00	Nov 20	8.00	8.05	$8.03	0.6%	--	0.92	370
$47.00	Nov 20	2.87	2.89	$2.88	0.7%	57	0.64	6.1K
$44.00	Nov 20	1.30	1.31	$1.31	0.8%	589	0.39	20.7K
$51.50	Nov 13	6.50	6.55	$6.53	0.8%	--	0.91	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.07	0.08	$0.08	12.5%	991	0.22	178
$45.00	Oct 26	0.25	0.26	$0.26	3.8%	2.3K	0.52	132
$46.00	Oct 27	0.09	0.10	$0.10	10.0%	113	0.17	1.2K
$45.50	Oct 27	0.21	0.22	$0.22	4.5%	379	0.33	10
$47.00	Oct 28	0.05	0.06	$0.06	16.7%	9	0.09	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 26	0.07	0.08	$0.08	12.5%	551	0.20	1.2K
$45.00	Oct 26	0.22	0.23	$0.23	4.3%	1.2K	0.48	8.9K
$43.50	Oct 27	0.06	0.07	$0.07	14.3%	1	0.11	241
$44.00	Oct 27	0.11	0.12	$0.12	8.3%	158	0.18	2.6K
$45.50	Oct 26	0.53	0.56	$0.55	5.5%	226	0.78	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 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	3.40	4.85	$4.13	35.1%	--	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
$49.50	Oct 30	4.40	4.65	$4.53	5.5%	--	1.00	739
$50.00	Oct 30	4.90	5.10	$5.00	4.0%	--	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	7.40	7.65	$7.53	3.3%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 44.0K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.25	0.26	$0.26	3.8%	2.3K	0.52	132
$47.00	Oct 30	0.14	0.15	$0.15	6.7%	1.1K	0.15	22.4K
$45.50	Oct 26	0.07	0.08	$0.08	12.5%	991	0.22	178
$45.00	Nov 27	2.11	2.14	$2.13	1.4%	956	0.53	168
$44.50	Oct 26	0.59	0.62	$0.61	4.9%	935	0.80	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.01	0.02	$0.02	50.0%	3.8K	0.04	3.9K
$44.00	Oct 30	0.36	0.37	$0.37	2.7%	2.6K	0.29	20.4K
$42.50	Oct 30	0.12	0.13	$0.13	7.7%	2.1K	0.11	6.6K
$45.00	Oct 26	0.22	0.23	$0.23	4.3%	1.2K	0.48	8.9K
$44.00	Nov 27	1.47	1.50	$1.49	2.0%	996	0.39	1.7K

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 32.6%, max 42.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	52.7%	36.8%	42.9%	935	30
$45.00	Oct 26	Dec 4	47.4%	36.5%	29.9%	2.3K	140
$45.50	Oct 26	Dec 4	49.3%	39.3%	25.2%	991	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	52.7%	36.8%	42.9%	597	3.5K
$45.00	Oct 26	Dec 4	47.4%	36.5%	29.9%	1.2K	9.2K
$45.50	Oct 26	Dec 4	49.3%	39.4%	24.9%	229	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.69, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.18	$0.82	$1.18	67%	0.69	$44.18
$49.00	$50.00	Dec 4	$0.20	$0.80	$0.20	27%	4.00	$49.20
$47.00	$48.00	Nov 30	$0.31	$0.69	$0.31	38%	2.23	$47.31
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	25%	4.26	$49.19
$47.50	$48.00	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$47.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 27	$0.11	$0.89	$0.11	16%	8.09	$39.89
$45.50	$45.00	Oct 26	$0.32	$0.18	$0.32	78%	0.56	$45.18
$42.00	$41.00	Nov 13	$0.15	$0.85	$0.15	21%	5.67	$41.85
$44.50	$44.00	Nov 3	$0.16	$0.34	$0.16	40%	2.13	$44.34
$44.50	$44.00	Nov 4	$0.17	$0.33	$0.17	41%	1.94	$44.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$50.00	Nov 9	$0.49	$0.49	$2.51	70%	0.20	$47.49
$46.00	$48.00	Nov 5	$0.51	$0.51	$1.49	61%	0.34	$46.51
$45.50	$46.00	Oct 27	$0.12	$0.12	$0.38	67%	0.32	$45.62
$45.50	$46.00	Oct 29	$0.17	$0.17	$0.33	61%	0.52	$45.67
$46.00	$46.50	Nov 4	$0.18	$0.18	$0.32	62%	0.56	$46.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 9	$0.64	$0.64	$2.36	63%	0.27	$43.36
$42.00	$40.00	Dec 4	$0.40	$0.40	$1.60	73%	0.25	$41.60
$45.00	$44.00	Nov 30	$0.44	$0.44	$0.56	53%	0.79	$44.56
$45.00	$44.00	Dec 4	$0.44	$0.44	$0.56	53%	0.79	$44.56
$45.00	$44.50	Oct 26	$0.15	$0.15	$0.35	52%	0.43	$44.85

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	$0.17	47.4%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	47.4%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.09% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.26	$0.23	$0.49	$44.51	$45.49	1.09%
$45.50	Oct 26	$0.08	$0.55	$0.63	$44.87	$46.13	1.40%
$44.50	Oct 26	$0.61	$0.08	$0.69	$43.81	$45.19	1.53%
$45.00	Oct 27	$0.43	$0.40	$0.83	$44.17	$45.83	1.84%
$45.50	Oct 27	$0.22	$0.69	$0.91	$44.59	$46.41	2.02%
$44.50	Oct 27	$0.75	$0.22	$0.97	$43.53	$45.47	2.15%
$46.00	Oct 26	$0.03	$1.00	$1.03	$44.97	$47.03	2.29%
$44.00	Oct 26	$1.06	$0.03	$1.09	$42.91	$45.09	2.42%
$45.00	Oct 28	$0.59	$0.55	$1.14	$43.86	$46.14	2.53%
$46.00	Oct 27	$0.10	$1.07	$1.17	$44.83	$47.17	2.60%

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
$46.50	$43.00	Oct 27	$0.05	$0.04	$0.09	$42.91	$46.59
$47.00	$43.50	Oct 27	$0.03	$0.07	$0.10	$43.40	$47.10
$46.00	$44.50	Oct 26	$0.03	$0.08	$0.11	$44.39	$46.11
$46.50	$43.50	Oct 27	$0.05	$0.07	$0.12	$43.38	$46.62
$45.50	$44.00	Oct 26	$0.08	$0.03	$0.11	$43.89	$45.61
$47.50	$43.00	Oct 28	$0.04	$0.10	$0.14	$42.86	$47.64
$46.00	$43.00	Oct 27	$0.10	$0.04	$0.14	$42.86	$46.14
$45.50	$44.50	Oct 26	$0.08	$0.08	$0.16	$44.34	$45.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Nov 27	$0.29	$0.21	37%	1.38	$42.71	$48.29
42/42	48/49	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.77
43/44	48/48	Nov 20	$0.30	$0.20	34%	1.50	$43.20	$47.80
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76
43/44	48/48	Nov 20	$0.28	$0.22	37%	1.27	$43.22	$48.28
42/43	46/47	Nov 6	$0.26	$0.24	41%	1.08	$42.74	$46.76
42/42	48/48	Nov 13	$0.23	$0.27	47%	0.85	$42.27	$47.73
42/42	48/48	Nov 13	$0.21	$0.29	51%	0.72	$42.29	$48.21
42/42	48/48	Dec 4	$0.28	$0.22	37%	1.27	$42.22	$48.28
42/43	48/49	Dec 4	$0.28	$0.22	37%	1.27	$42.72	$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Oct 27	$0.06	$0.94	18%	15.67
$44.50	$45.00	$45.50	Oct 26	$0.17	$0.33	58%	1.94
$44.00	$44.50	$45.00	Oct 26	$0.10	$0.40	40%	4.00
$45.00	$45.50	$46.00	Oct 27	$0.09	$0.41	34%	4.56
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.17	$0.33	58%	1.94
$44.00	$44.50	$45.00	Oct 26	$0.10	$0.40	40%	4.00
$47.00	$48.00	$49.00	Nov 30	$0.05	$0.95	13%	19.00
$47.00	$48.00	$49.00	Nov 2	$0.06	$0.94	14%	15.67
$42.00	$43.00	$44.00	Nov 5	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.35, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.35	$3.65
$38.00	$41.00	1:2	Oct 27	-$1.11	$1.89
$38.00	$41.00	1:2	Oct 29	-$1.07	$1.93
$41.00	$43.00	1:2	Oct 29	-$0.24	$1.76
$43.00	$44.00	1:2	Oct 27	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.50	1:2	Oct 26	-$0.10	$0.40
$45.50	$45.00	1:2	Oct 27	-$0.11	$0.39
$42.00	$40.00	1:2	Dec 4	-$0.23	$1.77
$46.00	$45.50	1:2	Oct 27	-$0.31	$0.19
$40.00	$38.00	1:2	Nov 5	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.69%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.11	0.50	1.0%	4.69%	5.73%	--	21
$46.00	Dec 4	$1.88	0.46	2.1%	4.17%	6.33%	34	8
$46.50	Dec 4	$1.66	0.43	3.3%	3.69%	6.95%	2	80
$47.00	Dec 4	$1.47	0.39	4.4%	3.26%	7.64%	53	11
$47.50	Dec 4	$1.29	0.36	5.5%	2.86%	8.35%	60	11
$46.00	Nov 30	$1.70	0.45	2.1%	3.78%	5.93%	14	1.7K
$48.00	Dec 4	$1.14	0.33	6.6%	2.53%	9.13%	4	52
$45.50	Nov 27	$1.86	0.49	1.0%	4.13%	5.17%	13	36
$46.00	Nov 27	$1.63	0.45	2.1%	3.62%	5.77%	53	154
$47.00	Nov 30	$1.30	0.38	4.4%	2.89%	7.26%	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 23,123

Total Puts 22,525

Put/Call Ratio 0.97

Net Difference 598

Prior's Put/Call Breakdown

Total Calls 52,137

Total Puts 19,086

Put/Call Ratio 0.37

Net Difference 33,051

Prior 7-Day Put/Call Summary

Total Calls 1,410,754

Total Puts 1,062,409

Average Put/Call Ratio 0.87

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