IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.98 -2.14%

(10/26 09:45) ◀

Monday, October 26, 2026 (9:50am)

▶ (10/26 09:55)

◀ 10/26 09:50 ▶

Option Volume

Detail

ℹ

Current (10/26 9:50am) 52,918

Calls: 25,783 (49%)

Puts: 27,135 (51%)

Prior (10/23) 91,228

Calls: 63,832 (70%)

Puts: 27,396 (30%)

Current vs Prior -41.99%

Calls: -59.61% (Calls)

Puts: -0.95% (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 -85.02%

Calls: -87.21%

Puts: -82.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:50am) $3.40M

Calls: $1.60M (47%)

Puts: $1.80M (53%)

Prior (10/23) $3.35M

Calls: $2.24M (67%)

Puts: $1.11M (33%)

Current vs Prior +1.31%

Calls: -28.90%

Puts: +62.53%

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 -82.39%

Calls: -86.33%

Puts: -76.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:50am) 1.05

Prior (10/23) 0.43

Current vs Prior +145.22%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +21.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:50am) 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 1.76% | 2.51%1.76% | 3.13%3.96% | 6.18%8.67% | 13.07%

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

Current vs Prior +36.82% | +2.18%+36.82% | +27.49%+208.27% | +45.67%-2.57% | -0.53%

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 -6.97% | -6.11%+2.47% | +6.92%+50.74% | +26.01%+134.86% | +21.09%

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 +36.82% | +2.18%+58.27% | +28.63%+256.61% | +45.67%-2.33% | -0.69%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 3.31%

Calls: 5.45% | 4.23%

Puts: 4.17% | 2.38%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -84.86% | -25.95%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -57.71% | +2.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 145% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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 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
09:50	BEARISH	NEUTRAL	BEARISH
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 447 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 13	1.87	1.88	$1.88	0.5%	129	0.57	48
$36.00	Nov 13	9.15	9.20	$9.18	0.5%	2	0.96	6
$38.00	Nov 13	7.20	7.25	$7.23	0.7%	40	0.94	30
$45.50	Nov 13	1.35	1.36	$1.36	0.7%	48	0.47	47
$44.00	Nov 30	2.71	2.73	$2.72	0.7%	16	0.60	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.58	2.59	$2.59	0.4%	16	0.61	461
$45.50	Nov 20	2.00	2.01	$2.01	0.5%	1	0.52	1.1K
$45.50	Nov 13	1.77	1.78	$1.78	0.6%	2	0.53	442
$45.00	Nov 20	1.75	1.76	$1.76	0.6%	467	0.48	18.0K
$53.00	Nov 20	8.05	8.10	$8.07	0.6%	--	0.92	370

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.06	0.07	$0.07	14.3%	1.1K	0.20	178
$45.00	Oct 26	0.21	0.22	$0.22	4.5%	2.6K	0.50	132
$46.00	Oct 27	0.08	0.09	$0.09	11.1%	176	0.17	1.2K
$45.50	Oct 27	0.19	0.20	$0.20	5.0%	450	0.31	10
$44.50	Oct 26	0.54	0.57	$0.55	5.5%	1.3K	0.80	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 26	0.07	0.08	$0.08	12.5%	572	0.20	1.2K
$45.00	Oct 26	0.23	0.24	$0.24	4.2%	1.3K	0.50	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%	258	0.18	2.6K
$44.50	Oct 27	0.22	0.23	$0.23	4.3%	108	0.32	406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 27	7.80	10.35	$9.07	28.1%	--	1.00	12
$37.00	Oct 27	6.80	9.35	$8.07	31.6%	--	1.00	22
$38.00	Oct 27	5.80	8.35	$7.07	36.1%	--	1.00	12
$41.00	Oct 27	2.83	5.35	$4.09	61.6%	--	1.00	10
$42.00	Oct 27	2.98	3.05	$3.01	2.3%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 26	1.51	1.56	$1.54	3.2%	52	1.00	1.1K
$47.00	Oct 26	1.93	2.11	$2.02	8.9%	1.0K	1.00	1.3K
$47.50	Oct 26	1.35	2.60	$1.98	63.1%	5	1.00	142
$48.00	Oct 26	2.87	3.35	$3.11	15.4%	2	1.00	1.1K
$48.50	Oct 26	2.17	3.60	$2.89	49.5%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 51.3K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.21	0.22	$0.22	4.5%	2.6K	0.50	132
$44.50	Oct 26	0.54	0.57	$0.55	5.5%	1.3K	0.80	7
$47.00	Oct 30	0.13	0.14	$0.14	7.1%	1.2K	0.15	22.4K
$45.50	Oct 26	0.06	0.07	$0.07	14.3%	1.1K	0.20	178
$45.00	Nov 27	2.08	2.11	$2.09	1.4%	956	0.52	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.01	0.02	$0.02	50.0%	4.2K	0.04	3.9K
$44.00	Oct 30	0.36	0.37	$0.37	2.7%	2.7K	0.29	20.4K
$42.50	Oct 30	0.12	0.13	$0.13	7.7%	2.1K	0.12	6.6K
$45.00	Oct 26	0.23	0.24	$0.24	4.2%	1.3K	0.50	8.9K
$47.00	Oct 26	1.93	2.11	$2.02	8.9%	1.0K	1.00	1.3K

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 27.3%, max 31.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	48.3%	36.6%	31.9%	1.3K	30
$45.00	Oct 26	Dec 4	45.9%	36.3%	26.5%	2.6K	140
$45.50	Oct 26	Dec 4	48.5%	39.3%	23.6%	1.1K	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Dec 4	48.3%	36.7%	31.7%	592	1.2K
$45.00	Oct 26	Dec 4	45.9%	36.3%	26.5%	1.4K	9.2K
$45.50	Oct 26	Dec 4	48.5%	39.3%	23.6%	253	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 4.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.19	$0.81	$1.19	67%	0.68	$44.19
$48.00	$49.00	Nov 30	$0.24	$0.76	$0.24	31%	3.17	$48.24
$48.00	$48.50	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$48.13
$47.00	$48.00	Nov 30	$0.31	$0.69	$0.31	38%	2.23	$47.31
$49.00	$50.00	Dec 4	$0.21	$0.79	$0.21	27%	3.76	$49.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 27	$0.10	$0.40	$0.10	99%	4.00	$48.40
$40.00	$39.00	Nov 27	$0.11	$0.89	$0.11	16%	8.09	$39.89
$40.00	$39.00	Dec 4	$0.13	$0.87	$0.13	18%	6.69	$39.87
$43.50	$43.00	Nov 4	$0.11	$0.39	$0.11	29%	3.55	$43.39
$40.00	$39.00	Nov 30	$0.12	$0.88	$0.12	16%	7.33	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.19, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$50.00	Nov 9	$0.47	$0.47	$2.53	70%	0.19	$47.47
$46.00	$48.00	Nov 5	$0.50	$0.50	$1.50	62%	0.33	$46.50
$45.00	$46.00	Nov 3	$0.43	$0.43	$0.57	49%	0.75	$45.43
$45.50	$46.00	Oct 30	$0.18	$0.18	$0.32	60%	0.56	$45.68
$45.00	$45.50	Nov 2	$0.24	$0.24	$0.26	49%	0.92	$45.24

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	$0.41	$0.41	$1.59	73%	0.26	$41.59
$44.00	$43.50	Dec 4	$0.20	$0.20	$0.30	60%	0.67	$43.80
$44.00	$43.50	Nov 20	$0.19	$0.19	$0.31	61%	0.61	$43.81
$44.00	$43.00	Nov 30	$0.36	$0.36	$0.64	60%	0.56	$43.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	45.9%	38.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	45.9%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.02% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.22	$0.24	$0.46	$44.54	$45.46	1.02%
$44.50	Oct 26	$0.55	$0.08	$0.63	$43.87	$45.13	1.40%
$45.50	Oct 26	$0.07	$0.59	$0.66	$44.84	$46.16	1.47%
$45.00	Oct 27	$0.40	$0.42	$0.82	$44.18	$45.82	1.82%
$45.50	Oct 27	$0.20	$0.72	$0.92	$44.58	$46.42	2.05%
$44.50	Oct 27	$0.71	$0.23	$0.94	$43.56	$45.44	2.09%
$44.00	Oct 26	$1.00	$0.03	$1.03	$42.97	$45.03	2.29%
$46.00	Oct 26	$0.03	$1.05	$1.08	$44.92	$47.08	2.40%
$45.00	Oct 28	$0.55	$0.56	$1.11	$43.89	$46.11	2.47%
$45.50	Oct 28	$0.34	$0.85	$1.19	$44.31	$46.69	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.13% of stock, avg 3.30%)

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
$45.50	$44.00	Oct 26	$0.07	$0.03	$0.10	$43.90	$45.60
$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
$46.00	$43.00	Oct 27	$0.09	$0.04	$0.13	$42.87	$46.13
$47.50	$43.00	Oct 28	$0.04	$0.10	$0.14	$42.86	$47.64
$45.50	$44.50	Oct 26	$0.07	$0.08	$0.15	$44.35	$45.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.27, 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	$0.28	$0.22	37%	1.27	$42.72	$48.28
42/43	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.74	$48.26
42/43	48/48	Nov 13	$0.23	$0.27	47%	0.85	$42.77	$48.23
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75
42/42	48/48	Nov 20	$0.24	$0.26	45%	0.92	$42.26	$48.24
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/43	48/49	Dec 4	$0.28	$0.22	37%	1.27	$42.72	$48.78
42/43	47/48	Nov 13	$0.27	$0.23	38%	1.17	$42.73	$47.27
42/43	48/49	Nov 27	$0.26	$0.24	40%	1.08	$42.74	$48.76
43/44	46/47	Nov 6	$0.28	$0.22	36%	1.27	$43.22	$46.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Oct 27	$0.07	$0.93	18%	13.29
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	60%	1.78
$45.00	$45.50	$46.00	Oct 26	$0.11	$0.39	42%	3.55
$42.00	$43.00	$44.00	Nov 30	$0.06	$0.94	14%	15.67
$44.00	$44.50	$45.00	Oct 26	$0.12	$0.38	42%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.11	$0.39	42%	3.55
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	60%	1.63
$45.00	$45.50	$46.00	Oct 26	$0.11	$0.39	42%	3.55
$44.00	$44.50	$45.00	Oct 27	$0.08	$0.42	32%	5.25
$41.00	$42.00	$43.00	Nov 5	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-0.36, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.36	$3.64
$38.00	$41.00	1:2	Oct 29	-$0.97	$2.03
$38.00	$41.00	1:2	Oct 27	-$1.11	$1.89
$41.00	$43.00	1:2	Oct 29	-$0.21	$1.79
$43.00	$44.00	1:2	Oct 27	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.50	1:2	Oct 26	-$0.13	$0.37
$42.00	$40.00	1:2	Dec 4	-$0.22	$1.78
$45.50	$45.00	1:2	Oct 27	-$0.12	$0.38
$44.00	$43.00	1:2	Nov 5	-$0.20	$0.80
$46.00	$45.50	1:2	Oct 27	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.16%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.32	0.53	0.0%	5.16%	5.20%	3	8
$45.50	Dec 4	$2.07	0.49	1.2%	4.60%	5.76%	1	21
$46.00	Dec 4	$1.85	0.46	2.3%	4.11%	6.38%	34	8
$46.50	Dec 4	$1.64	0.42	3.4%	3.65%	7.03%	2	80
$47.00	Dec 4	$1.45	0.39	4.5%	3.22%	7.71%	53	11
$47.50	Dec 4	$1.28	0.36	5.6%	2.85%	8.45%	60	11
$45.00	Nov 30	$2.15	0.52	0.0%	4.78%	4.82%	17	2.2K
$46.00	Nov 30	$1.68	0.45	2.3%	3.73%	6.00%	14	1.7K
$48.00	Dec 4	$1.12	0.33	6.7%	2.49%	9.20%	9	52
$45.50	Nov 27	$1.84	0.49	1.2%	4.09%	5.25%	13	36

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 25,783

Total Puts 27,135

Put/Call Ratio 1.05

Net Difference -1,352

Prior's Put/Call Breakdown

Total Calls 63,832

Total Puts 27,396

Put/Call Ratio 0.43

Net Difference 36,436

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