IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.01 -2.07%

(10/26 09:55) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 10:05)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 67,374

Calls: 31,354 (47%)

Puts: 36,020 (53%)

Prior (10/23) 125,723

Calls: 95,503 (76%)

Puts: 30,220 (24%)

Current vs Prior -46.41%

Calls: -67.17% (Calls)

Puts: +19.19% (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 -80.93%

Calls: -84.44%

Puts: -76.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $4.58M

Calls: $2.00M (44%)

Puts: $2.58M (56%)

Prior (10/23) $4.20M

Calls: $2.97M (71%)

Puts: $1.23M (29%)

Current vs Prior +8.89%

Calls: -32.72%

Puts: +109.20%

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 -76.28%

Calls: -82.87%

Puts: -66.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 1.15

Prior (10/23) 0.32

Current vs Prior +263.06%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +32.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 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 (--)

Current 1.73% | 2.44%1.73% | 3.11%3.93% | 6.18%8.64% | --

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

Current vs Prior +34.99% | -0.60%+34.99% | +26.51%+206.34% | +45.57%-2.88% | --

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 -8.21% | -8.67%+1.10% | +6.09%+49.80% | +25.93%+134.10% | --

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 +34.99% | -0.60%+56.16% | +27.64%+254.38% | +45.57%-2.64% | --

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.90% | 3.89%

Calls: 4.35% | 4.88%

Puts: 5.45% | 2.90%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -84.57% | -12.98%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -56.92% | +20.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 263% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

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
10:00	BEARISH	BEARISH	BEARISH
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 457 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 4	1.45	1.46	$1.46	0.7%	53	0.39	11
$44.00	Dec 4	2.90	2.92	$2.91	0.7%	1	0.60	4
$46.00	Nov 20	1.41	1.42	$1.42	0.7%	458	0.44	24.9K
$38.00	Nov 2	7.05	7.10	$7.07	0.7%	--	0.98	11
$44.00	Nov 30	2.73	2.75	$2.74	0.7%	20	0.60	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 4	2.12	2.13	$2.13	0.5%	137	0.47	350
$45.50	Nov 20	1.99	2.00	$2.00	0.5%	1	0.52	1.1K
$44.50	Dec 4	1.89	1.90	$1.90	0.5%	20	0.44	4
$54.00	Nov 20	9.00	9.05	$9.03	0.6%	34	0.92	328
$44.00	Dec 4	1.68	1.69	$1.69	0.6%	24	0.40	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 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%	3.0K	0.18	178
$45.00	Oct 26	0.22	0.23	$0.23	4.3%	2.7K	0.50	132
$46.00	Oct 27	0.09	0.10	$0.10	10.0%	176	0.17	1.2K
$45.50	Oct 27	0.20	0.21	$0.21	4.8%	536	0.32	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%	936	0.21	1.2K
$45.00	Oct 26	0.21	0.23	$0.22	9.1%	1.6K	0.50	8.9K
$44.00	Oct 27	0.10	0.11	$0.11	9.1%	258	0.18	2.6K
$43.50	Oct 27	0.06	0.07	$0.07	14.3%	1	0.11	241
$45.50	Oct 26	0.54	0.57	$0.55	5.5%	702	0.82	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	7.40	8.05	$7.73	8.4%	5	1.00	17
$38.00	Oct 26	6.45	7.10	$6.78	9.6%	1	1.00	77
$40.50	Oct 26	4.35	4.65	$4.50	6.7%	21	1.00	21
$41.00	Oct 26	3.40	4.20	$3.80	21.1%	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
$48.50	Oct 28	3.40	3.65	$3.53	7.1%	--	1.00	26
$49.50	Oct 30	4.35	4.70	$4.53	7.7%	--	1.00	739
$50.00	Oct 30	4.95	5.20	$5.08	4.9%	--	1.00	413
$51.00	Oct 30	5.80	6.20	$6.00	6.7%	--	1.00	977
$53.00	Oct 30	7.80	8.15	$7.98	4.4%	--	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 65.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.05	0.06	$0.06	16.7%	3.0K	0.18	178
$45.00	Oct 26	0.22	0.23	$0.23	4.3%	2.7K	0.50	132
$44.50	Oct 26	0.56	0.59	$0.57	5.3%	1.4K	0.79	7
$47.00	Oct 30	0.13	0.14	$0.14	7.1%	1.3K	0.15	22.4K
$45.00	Oct 30	0.76	0.77	$0.77	1.3%	995	0.51	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.01	0.02	$0.02	50.0%	4.3K	0.04	3.9K
$43.50	Oct 30	0.25	0.26	$0.26	3.8%	2.7K	0.22	3.6K
$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
$46.00	Oct 30	1.30	1.33	$1.32	2.3%	1.7K	0.70	10.8K

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 42.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	52.2%	36.8%	42.0%	1.4K	30
$45.00	Oct 26	Dec 4	46.8%	36.2%	29.2%	2.7K	140
$45.50	Oct 26	Dec 4	45.8%	39.3%	16.4%	3.0K	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Dec 4	52.2%	36.7%	42.2%	956	1.2K
$45.00	Oct 26	Dec 4	46.8%	36.2%	29.2%	1.7K	9.2K
$45.50	Oct 26	Dec 4	45.8%	39.3%	16.4%	705	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.72, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 30	$0.18	$0.82	$0.18	25%	4.56	$49.18
$48.00	$48.50	Nov 27	$0.12	$0.38	$0.12	30%	3.17	$48.12
$47.50	$48.00	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$47.65
$48.00	$48.50	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$48.11
$46.00	$47.00	Nov 30	$0.39	$0.61	$0.39	45%	1.56	$46.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 26	$0.29	$0.21	$0.29	99%	0.72	$48.21
$46.00	$44.00	Nov 5	$0.94	$1.06	$0.94	62%	1.13	$45.06
$45.50	$45.00	Oct 26	$0.33	$0.17	$0.33	82%	0.52	$45.17
$46.00	$45.00	Nov 4	$0.54	$0.46	$0.54	62%	0.85	$45.46
$45.50	$45.00	Oct 29	$0.26	$0.24	$0.26	62%	0.92	$45.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.27, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.50	$0.50	$1.50	62%	0.33	$46.50
$48.00	$50.00	Nov 9	$0.24	$0.24	$1.76	79%	0.14	$48.24
$45.50	$46.00	Oct 29	$0.17	$0.17	$0.33	62%	0.52	$45.67
$46.00	$46.50	Nov 3	$0.16	$0.16	$0.34	65%	0.47	$46.16
$46.00	$46.50	Oct 30	$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	$0.64	$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
$44.50	$44.00	Oct 27	$0.11	$0.11	$0.39	69%	0.28	$44.39
$43.50	$43.00	Dec 4	$0.18	$0.18	$0.32	63%	0.56	$43.32
$44.50	$44.00	Nov 27	$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	46.8%	37.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	46.8%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 1.00% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.23	$0.22	$0.45	$44.55	$45.45	1.00%
$45.50	Oct 26	$0.06	$0.55	$0.61	$44.89	$46.11	1.36%
$44.50	Oct 26	$0.57	$0.08	$0.65	$43.85	$45.15	1.44%
$45.00	Oct 27	$0.41	$0.40	$0.81	$44.19	$45.81	1.80%
$45.50	Oct 27	$0.21	$0.69	$0.90	$44.60	$46.40	2.00%
$44.50	Oct 27	$0.72	$0.22	$0.94	$43.56	$45.44	2.09%
$46.00	Oct 26	$0.02	$1.01	$1.03	$44.97	$47.03	2.29%
$44.00	Oct 26	$1.02	$0.03	$1.05	$42.95	$45.05	2.33%
$45.00	Oct 28	$0.57	$0.56	$1.13	$43.87	$46.13	2.51%
$46.00	Oct 27	$0.10	$1.08	$1.18	$44.82	$47.18	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.11% of stock, avg 3.27%)

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
$46.00	$44.50	Oct 26	$0.02	$0.08	$0.10	$44.40	$46.10
$46.50	$43.50	Oct 27	$0.05	$0.07	$0.12	$43.38	$46.62
$45.50	$44.50	Oct 26	$0.06	$0.08	$0.14	$44.36	$45.64
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.17, avg credit $0.28)

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
42/42	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.25	$48.75
42/43	48/48	Nov 20	$0.28	$0.22	37%	1.27	$42.72	$47.78
42/42	48/48	Nov 27	$0.28	$0.22	37%	1.27	$42.22	$47.78
42/42	49/50	Nov 27	$0.23	$0.27	47%	0.85	$42.27	$49.23
42/42	48/48	Dec 4	$0.28	$0.22	37%	1.27	$42.22	$48.28
42/43	47/48	Nov 4	$0.21	$0.29	51%	0.72	$42.79	$47.21
42/43	46/47	Nov 6	$0.26	$0.24	41%	1.08	$42.74	$46.76
42/43	48/48	Nov 13	$0.23	$0.27	47%	0.85	$42.77	$48.23
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.17	$0.33	61%	1.94
$44.00	$44.50	$45.00	Oct 26	$0.11	$0.39	42%	3.55
$42.00	$43.00	$44.00	Oct 27	$0.05	$0.95	12%	19.00
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	15%	13.29
$45.00	$45.50	$46.00	Oct 26	$0.13	$0.37	44%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.09	$0.41	42%	4.56
$44.00	$44.50	$45.00	Oct 27	$0.07	$0.43	32%	6.14
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	61%	1.63
$44.50	$45.00	$45.50	Oct 29	$0.05	$0.45	24%	9.00
$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. 206 found (best net $-0.40, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.40	$3.60
$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	-$0.25	$1.75
$43.00	$44.00	1:2	Oct 27	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.50	1:2	Oct 26	-$0.09	$0.41
$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	-$0.30	$0.20
$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. 126 found (best yield 4.62%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.08	0.49	1.1%	4.62%	5.71%	1	21
$46.00	Dec 4	$1.85	0.46	2.2%	4.11%	6.31%	34	8
$46.50	Dec 4	$1.64	0.42	3.3%	3.64%	6.95%	27	80
$47.00	Dec 4	$1.45	0.39	4.4%	3.22%	7.64%	53	11
$47.50	Dec 4	$1.27	0.36	5.5%	2.82%	8.35%	89	11
$46.00	Nov 30	$1.68	0.45	2.2%	3.73%	5.93%	14	1.7K
$48.00	Dec 4	$1.12	0.33	6.6%	2.49%	9.13%	9	52
$45.50	Nov 27	$1.84	0.49	1.1%	4.09%	5.18%	13	36
$46.00	Nov 27	$1.61	0.45	2.2%	3.58%	5.78%	54	154
$47.00	Nov 30	$1.29	0.38	4.4%	2.87%	7.29%	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 31,354

Total Puts 36,020

Put/Call Ratio 1.15

Net Difference -4,666

Prior's Put/Call Breakdown

Total Calls 95,503

Total Puts 30,220

Put/Call Ratio 0.32

Net Difference 65,283

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