IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.94 -2.23%

(10/26 09:50) ◀

Monday, October 26, 2026 (9:55am)

▶ (10/26 10:00)

◀ 10/26 09:55 ▶

Option Volume

Detail

ℹ

Current (10/26 9:55am) 57,207

Calls: 27,556 (48%)

Puts: 29,651 (52%)

Prior (10/23) 111,869

Calls: 83,580 (75%)

Puts: 28,289 (25%)

Current vs Prior -48.86%

Calls: -67.03% (Calls)

Puts: +4.81% (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 -83.81%

Calls: -86.33%

Puts: -80.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:55am) $3.81M

Calls: $1.75M (46%)

Puts: $2.07M (54%)

Prior (10/23) $3.82M

Calls: $2.63M (69%)

Puts: $1.19M (31%)

Current vs Prior -0.09%

Calls: -33.65%

Puts: +74.33%

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 -80.22%

Calls: -85.04%

Puts: -72.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:55am) 1.08

Prior (10/23) 0.34

Current vs Prior +217.91%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +23.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:55am) 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 1.74% | 2.49%1.74% | 3.14%3.96% | 6.19%8.66% | 13.06%

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

Current vs Prior +35.20% | +1.36%+35.20% | +27.61%+208.55% | +45.80%-2.73% | -0.61%

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 -8.07% | -6.86%+1.26% | +7.02%+50.88% | +26.13%+134.47% | +21.00%

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 +35.20% | +1.36%+56.40% | +28.75%+256.93% | +45.80%-2.49% | -0.77%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 3.34%

Calls: 3.85% | 4.41%

Puts: 3.85% | 2.27%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -87.88% | -25.28%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -66.15% | +3.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 218% - 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
09:55	BEARISH	NEUTRAL	BEARISH
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 459 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.84	1.85	$1.85	0.5%	334	0.52	28.3K
$36.00	Nov 13	9.10	9.15	$9.13	0.5%	2	0.96	6
$37.00	Nov 30	8.35	8.40	$8.38	0.6%	--	0.92	296
$37.00	Nov 6	8.05	8.10	$8.07	0.6%	--	0.96	32
$44.00	Nov 30	2.68	2.70	$2.69	0.7%	16	0.60	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 4	2.14	2.15	$2.15	0.5%	137	0.48	350
$45.00	Nov 30	2.00	2.01	$2.01	0.5%	28	0.48	2.1K
$53.00	Nov 13	8.05	8.10	$8.07	0.6%	--	0.94	18
$44.50	Nov 20	1.53	1.54	$1.54	0.6%	142	0.44	900
$47.00	Nov 20	2.92	2.94	$2.93	0.7%	63	0.65	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.05	0.06	$0.06	16.7%	1.2K	0.18	178
$45.00	Oct 26	0.19	0.20	$0.20	5.0%	2.7K	0.47	132
$46.00	Oct 27	0.08	0.09	$0.09	11.1%	176	0.16	1.2K
$45.50	Oct 27	0.18	0.19	$0.19	5.3%	461	0.30	10
$44.50	Oct 26	0.51	0.53	$0.52	3.8%	1.3K	0.77	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 26	0.08	0.09	$0.09	11.1%	659	0.23	1.2K
$45.00	Oct 26	0.25	0.26	$0.26	3.8%	1.4K	0.53	8.9K
$44.00	Oct 27	0.11	0.12	$0.12	8.3%	258	0.19	2.6K
$43.50	Oct 27	0.06	0.07	$0.07	14.3%	1	0.11	241
$44.50	Oct 27	0.22	0.23	$0.23	4.3%	196	0.33	406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 26	8.65	9.25	$8.95	6.7%	4	1.00	12
$37.00	Oct 26	7.40	8.05	$7.73	8.4%	5	1.00	17
$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
$37.00	Oct 28	6.80	9.35	$8.07	31.6%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 26	1.56	1.59	$1.58	1.9%	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	2.61	$1.98	63.6%	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	3.05	3.65	$3.35	17.9%	1	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 55.3K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.19	0.20	$0.20	5.0%	2.7K	0.47	132
$44.50	Oct 26	0.51	0.53	$0.52	3.8%	1.3K	0.77	7
$47.00	Oct 30	0.12	0.13	$0.13	7.7%	1.3K	0.14	22.4K
$45.50	Oct 26	0.05	0.06	$0.06	16.7%	1.2K	0.18	178
$46.50	Oct 30	0.20	0.21	$0.21	4.8%	968	0.21	22.7K

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	0.38	0.39	$0.39	2.6%	2.7K	0.30	20.4K
$42.50	Oct 30	0.13	0.14	$0.14	7.1%	2.1K	0.12	6.6K
$45.00	Oct 26	0.25	0.26	$0.26	3.8%	1.4K	0.53	8.9K
$43.50	Oct 30	0.26	0.27	$0.27	3.7%	1.3K	0.22	3.6K

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 29.2%, max 42.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	52.2%	36.6%	42.4%	1.3K	30
$45.00	Oct 26	Dec 4	44.6%	36.3%	22.7%	2.7K	140
$45.50	Oct 26	Dec 4	47.8%	39.0%	22.5%	1.2K	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Dec 4	52.2%	36.6%	42.4%	679	1.2K
$45.00	Oct 26	Dec 4	44.6%	36.3%	22.7%	1.6K	9.2K
$45.50	Oct 26	Dec 4	47.8%	39.0%	22.5%	267	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.08, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Nov 27	$0.31	$0.19	$0.31	68%	0.61	$43.31
$48.00	$49.00	Nov 30	$0.24	$0.76	$0.24	31%	3.17	$48.24
$47.00	$48.00	Nov 30	$0.31	$0.69	$0.31	37%	2.23	$47.31
$43.00	$45.00	Dec 4	$1.20	$0.80	$1.20	66%	0.67	$44.20
$45.50	$46.00	Dec 4	$0.22	$0.28	$0.22	49%	1.27	$45.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 26	$0.24	$0.26	$0.24	100%	1.08	$48.26
$41.00	$40.00	Nov 27	$0.15	$0.85	$0.15	20%	5.67	$40.85
$40.00	$39.00	Dec 4	$0.13	$0.87	$0.13	18%	6.69	$39.87
$45.50	$45.00	Oct 27	$0.30	$0.20	$0.30	71%	0.67	$45.20
$40.00	$39.00	Nov 30	$0.12	$0.88	$0.12	17%	7.33	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.28, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.48	$0.48	$1.52	62%	0.32	$46.48
$48.00	$50.00	Nov 9	$0.23	$0.23	$1.77	80%	0.13	$48.23
$45.00	$46.00	Nov 3	$0.43	$0.43	$0.57	50%	0.75	$45.43
$46.00	$46.50	Nov 2	$0.15	$0.15	$0.35	68%	0.43	$46.15
$45.00	$46.00	Nov 5	$0.45	$0.45	$0.55	49%	0.82	$45.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 9	$0.66	$0.66	$2.34	62%	0.28	$43.34
$42.00	$40.00	Dec 4	$0.41	$0.41	$1.59	72%	0.26	$41.59
$44.50	$44.00	Dec 4	$0.22	$0.22	$0.28	56%	0.79	$44.28
$44.00	$43.00	Nov 5	$0.29	$0.29	$0.71	64%	0.41	$43.71
$44.50	$44.00	Nov 20	$0.21	$0.21	$0.29	56%	0.72	$44.29

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	44.6%	37.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	44.6%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.02% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.20	$0.26	$0.46	$44.54	$45.46	1.02%
$44.50	Oct 26	$0.52	$0.09	$0.61	$43.89	$45.11	1.36%
$45.50	Oct 26	$0.06	$0.62	$0.68	$44.82	$46.18	1.51%
$45.00	Oct 27	$0.38	$0.44	$0.82	$44.18	$45.82	1.82%
$44.50	Oct 27	$0.68	$0.23	$0.91	$43.59	$45.41	2.02%
$45.50	Oct 27	$0.19	$0.74	$0.93	$44.57	$46.43	2.07%
$44.00	Oct 26	$0.97	$0.03	$1.00	$43.00	$45.00	2.23%
$46.00	Oct 26	$0.02	$1.09	$1.11	$44.89	$47.11	2.47%
$45.00	Oct 28	$0.54	$0.59	$1.13	$43.87	$46.13	2.51%
$44.00	Oct 27	$1.06	$0.12	$1.18	$42.82	$45.18	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.11% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 26	$0.02	$0.03	$0.05	$43.95	$46.05
$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
$45.50	$44.00	Oct 26	$0.06	$0.03	$0.09	$43.91	$45.59
$47.00	$43.50	Oct 27	$0.03	$0.07	$0.10	$43.40	$47.10
$46.50	$43.50	Oct 27	$0.05	$0.07	$0.12	$43.38	$46.62
$46.00	$44.50	Oct 26	$0.02	$0.09	$0.11	$44.39	$46.11
$47.00	$42.50	Oct 28	$0.06	$0.07	$0.13	$42.37	$47.13
$46.00	$43.00	Oct 27	$0.09	$0.04	$0.13	$42.87	$46.13
$45.50	$44.50	Oct 26	$0.06	$0.09	$0.15	$44.35	$45.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Dec 4	$0.30	$0.20	34%	1.50	$42.70	$48.30
42/43	49/50	Dec 4	$0.27	$0.23	40%	1.17	$42.73	$49.27
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/42	48/48	Dec 4	$0.28	$0.22	37%	1.27	$42.22	$48.28
42/42	48/48	Nov 13	$0.21	$0.29	51%	0.72	$42.29	$48.21
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/42	49/50	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$49.25
42/43	48/49	Dec 4	$0.28	$0.22	37%	1.27	$42.72	$48.78
42/42	47/48	Nov 13	$0.25	$0.25	43%	1.00	$42.25	$47.25
43/44	48/48	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$43.00	$44.00	Oct 27	$0.05	$0.95	15%	19.00
$45.00	$45.50	$46.00	Oct 26	$0.10	$0.40	42%	4.00
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	59%	1.78
$44.00	$44.50	$45.00	Oct 27	$0.08	$0.42	32%	5.25
$44.00	$44.50	$45.00	Oct 26	$0.13	$0.37	45%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.11	$0.39	45%	3.55
$44.50	$45.00	$45.50	Oct 27	$0.09	$0.41	38%	4.56
$45.00	$45.50	$46.00	Oct 26	$0.11	$0.39	42%	3.55
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	60%	1.63
$44.50	$45.00	$45.50	Oct 28	$0.07	$0.43	28%	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. 210 found (best net $-0.35, 197 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 29	-$0.87	$2.13
$38.00	$41.00	1:2	Oct 27	-$1.11	$1.89
$41.00	$43.00	1:2	Oct 29	-$0.18	$1.82
$43.00	$44.00	1:2	Oct 27	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.50	1:2	Oct 26	-$0.15	$0.35
$42.00	$40.00	1:2	Dec 4	-$0.22	$1.78
$45.50	$45.00	1:2	Oct 27	-$0.14	$0.36
$44.00	$43.00	1:2	Nov 5	-$0.20	$0.80
$46.00	$45.50	1:2	Oct 27	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.10%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.29	0.52	0.1%	5.10%	5.23%	4	8
$45.50	Dec 4	$2.04	0.49	1.2%	4.54%	5.79%	1	21
$46.00	Dec 4	$1.82	0.46	2.4%	4.05%	6.41%	34	8
$46.50	Dec 4	$1.61	0.42	3.5%	3.58%	7.05%	2	80
$47.00	Dec 4	$1.42	0.39	4.6%	3.16%	7.74%	53	11
$45.00	Nov 30	$2.12	0.52	0.1%	4.72%	4.85%	17	2.2K
$47.50	Dec 4	$1.25	0.35	5.7%	2.78%	8.48%	60	11
$46.00	Nov 30	$1.65	0.45	2.4%	3.67%	6.03%	14	1.7K
$45.00	Nov 27	$2.05	0.52	0.1%	4.56%	4.70%	956	168
$45.50	Nov 27	$1.81	0.48	1.2%	4.03%	5.27%	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 27,556

Total Puts 29,651

Put/Call Ratio 1.08

Net Difference -2,095

Prior's Put/Call Breakdown

Total Calls 83,580

Total Puts 28,289

Put/Call Ratio 0.34

Net Difference 55,291

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