IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.98 -2.13%

(10/26 10:00) ◀

Monday, October 26, 2026 (10:05am)

▶ (10/26 10:10)

◀ 10/26 10:05 ▶

Option Volume

Detail

ℹ

Current (10/26 10:05am) 75,845

Calls: 36,393 (48%)

Puts: 39,452 (52%)

Prior (10/23) 147,855

Calls: 115,737 (78%)

Puts: 32,118 (22%)

Current vs Prior -48.70%

Calls: -68.56% (Calls)

Puts: +22.83% (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 -78.53%

Calls: -81.94%

Puts: -74.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:05am) $5.54M

Calls: $2.21M (40%)

Puts: $3.33M (60%)

Prior (10/23) $4.60M

Calls: $3.26M (71%)

Puts: $1.34M (29%)

Current vs Prior +20.53%

Calls: -32.06%

Puts: +148.08%

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 -71.27%

Calls: -81.04%

Puts: -56.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:05am) 1.08

Prior (10/23) 0.28

Current vs Prior +290.64%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +24.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:05am) 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% | 2.45%1.76% | 3.09%3.94% | 6.18%8.65% | 12.99%

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

Current vs Prior +36.85% | -0.51%+36.85% | +25.71%+206.61% | +45.70%-2.80% | -1.18%

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 -6.95% | -8.58%+2.49% | +5.43%+49.93% | +26.04%+134.31% | +20.30%

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 +36.85% | -0.51%+58.30% | +26.84%+254.69% | +45.70%-2.56% | -1.35%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.81% | 3.89%

Calls: 5.45% | 2.90%

Puts: 4.17% | 4.88%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -84.86% | -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 -57.71% | +20.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($3.33M). Below-average activity with volume down 49% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 291% - 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
10:05	BEARISH	NEUTRAL	BEARISH
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 463 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 30	2.14	2.15	$2.15	0.5%	17	0.52	2.2K
$46.00	Dec 4	1.83	1.84	$1.84	0.5%	34	0.46	8
$46.00	Nov 30	1.66	1.67	$1.67	0.6%	17	0.45	1.7K
$46.50	Dec 4	1.62	1.63	$1.63	0.6%	27	0.42	80
$45.50	Nov 20	1.61	1.62	$1.62	0.6%	86	0.48	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	8.05	8.10	$8.07	0.6%	--	0.91	370
$45.00	Nov 13	1.51	1.52	$1.52	0.7%	394	0.48	2.1K
$44.00	Nov 27	1.48	1.49	$1.49	0.7%	1.0K	0.40	1.7K
$47.00	Nov 20	2.90	2.92	$2.91	0.7%	98	0.65	6.1K
$46.50	Nov 20	2.57	2.59	$2.58	0.8%	16	0.61	461

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	0.20	0.21	$0.21	4.8%	2.7K	0.48	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%	546	0.30	10
$44.50	Oct 26	0.53	0.56	$0.55	5.5%	1.8K	0.79	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 26	0.07	0.08	$0.08	12.5%	1.0K	0.22	1.2K
$45.00	Oct 26	0.23	0.24	$0.24	4.2%	1.7K	0.52	8.9K
$43.50	Oct 27	0.05	0.06	$0.06	16.7%	2	0.10	241
$44.00	Oct 27	0.10	0.11	$0.11	9.1%	258	0.18	2.6K
$44.50	Oct 27	0.20	0.21	$0.21	4.8%	231	0.31	406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 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%	6	1.00	12
$37.00	Oct 26	7.70	8.00	$7.85	3.8%	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Nov 6	7.30	7.70	$7.50	5.3%	--	1.00	19
$52.00	Oct 26	6.30	7.55	$6.93	18.0%	3	0.99	--
$51.00	Oct 26	5.05	6.80	$5.93	29.5%	4	0.99	1
$51.50	Oct 26	5.80	7.05	$6.43	19.4%	3	0.99	1
$50.50	Oct 26	4.55	6.30	$5.43	32.2%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 73.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	0.25	0.26	$0.26	3.8%	3.6K	0.12	14.3K
$45.50	Oct 26	0.05	0.06	$0.06	16.7%	3.0K	0.18	178
$45.00	Oct 26	0.20	0.21	$0.21	4.8%	2.7K	0.48	132
$44.50	Oct 26	0.53	0.56	$0.55	5.5%	1.8K	0.79	7
$47.00	Oct 30	0.12	0.13	$0.13	7.7%	1.4K	0.14	22.4K

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	0.27	$0.26	7.7%	2.7K	0.22	3.6K
$44.00	Oct 30	0.37	0.38	$0.38	2.6%	2.7K	0.30	20.4K
$42.50	Oct 30	0.12	0.13	$0.13	7.7%	2.1K	0.12	6.6K
$46.00	Oct 30	1.32	1.35	$1.34	2.2%	1.8K	0.71	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 30.3%, max 39.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	50.8%	36.3%	39.7%	1.8K	30
$45.00	Oct 26	Dec 4	46.3%	36.0%	28.5%	2.8K	140
$45.50	Oct 26	Dec 4	47.9%	39.0%	23.0%	3.0K	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Dec 4	50.8%	36.5%	39.0%	1.0K	1.2K
$45.00	Oct 26	Dec 4	46.3%	36.0%	28.5%	1.8K	9.2K
$45.50	Oct 26	Dec 4	47.9%	39.0%	23.0%	725	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 14.38, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$45.50	$46.00	Dec 4	$0.22	$0.28	$0.22	49%	1.27	$45.72
$47.50	$48.00	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$47.65
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	29%	3.17	$48.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$36.00	Dec 4	$0.13	$1.87	$0.13	11%	14.38	$37.87
$46.00	$45.50	Oct 29	$0.33	$0.17	$0.33	74%	0.52	$45.67
$46.00	$44.00	Nov 5	$0.95	$1.05	$0.95	62%	1.11	$45.05
$40.00	$39.00	Nov 27	$0.11	$0.89	$0.11	16%	8.09	$39.89
$45.50	$45.00	Oct 30	$0.26	$0.24	$0.26	60%	0.92	$45.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 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	$0.49	$0.49	$1.51	62%	0.32	$46.49
$45.00	$46.00	Nov 3	$0.44	$0.44	$0.56	49%	0.79	$45.44
$48.00	$50.00	Nov 9	$0.23	$0.23	$1.77	79%	0.13	$48.23
$45.00	$45.50	Oct 26	$0.15	$0.15	$0.35	52%	0.43	$45.15
$45.50	$46.00	Oct 30	$0.18	$0.18	$0.32	60%	0.56	$45.68

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
$42.50	$42.00	Dec 4	$0.15	$0.15	$0.35	70%	0.43	$42.35
$44.00	$43.50	Dec 4	$0.20	$0.20	$0.30	60%	0.67	$43.80
$44.00	$43.00	Nov 30	$0.36	$0.36	$0.64	60%	0.56	$43.64
$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 $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	46.3%	38.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	46.3%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 1.00% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.21	$0.24	$0.45	$44.55	$45.45	1.00%
$44.50	Oct 26	$0.55	$0.08	$0.63	$43.87	$45.13	1.40%
$45.50	Oct 26	$0.06	$0.59	$0.65	$44.85	$46.15	1.45%
$45.00	Oct 27	$0.39	$0.41	$0.80	$44.20	$45.80	1.78%
$44.50	Oct 27	$0.69	$0.21	$0.90	$43.60	$45.40	2.00%
$45.50	Oct 27	$0.19	$0.72	$0.91	$44.59	$46.41	2.02%
$44.00	Oct 26	$1.00	$0.03	$1.03	$42.97	$45.03	2.29%
$46.00	Oct 26	$0.02	$1.05	$1.07	$44.93	$47.07	2.38%
$45.00	Oct 28	$0.54	$0.56	$1.10	$43.90	$46.10	2.45%
$45.50	Oct 28	$0.33	$0.85	$1.18	$44.32	$46.68	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 3.25%)

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
$47.00	$43.50	Oct 27	$0.03	$0.06	$0.09	$43.41	$47.09
$45.50	$44.00	Oct 26	$0.06	$0.03	$0.09	$43.91	$45.59
$46.50	$43.50	Oct 27	$0.05	$0.06	$0.11	$43.39	$46.61
$46.00	$44.50	Oct 26	$0.02	$0.08	$0.10	$44.40	$46.10
$47.00	$42.50	Oct 28	$0.06	$0.07	$0.13	$42.37	$47.13
$45.50	$44.50	Oct 26	$0.06	$0.08	$0.14	$44.36	$45.64
$46.00	$43.00	Oct 27	$0.09	$0.04	$0.13	$42.87	$46.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Dec 4	$0.29	$0.21	37%	1.38	$42.21	$48.29
42/42	49/50	Dec 4	$0.26	$0.24	43%	1.08	$42.24	$49.26
42/42	48/49	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.77
42/42	48/48	Nov 20	$0.23	$0.27	48%	0.85	$41.77	$48.23
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/43	46/47	Nov 6	$0.26	$0.24	41%	1.08	$42.74	$46.76
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75
42/43	48/48	Nov 13	$0.23	$0.27	47%	0.85	$42.77	$48.23
42/43	48/49	Nov 27	$0.26	$0.24	41%	1.08	$42.74	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.11	$0.39	44%	3.55
$42.00	$43.00	$44.00	Oct 27	$0.07	$0.93	18%	13.29
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	61%	1.63
$45.00	$45.50	$46.00	Oct 26	$0.11	$0.39	42%	3.55
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	39%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.11	$0.39	44%	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
$45.00	$45.50	$46.00	Oct 27	$0.08	$0.42	33%	5.25
$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. 206 found (best net $-0.35, 192 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	-$0.93	$2.07
$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	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.50	1:2	Oct 26	-$0.13	$0.37
$45.50	$45.00	1:2	Oct 27	-$0.10	$0.40
$46.00	$45.50	1:2	Oct 27	-$0.33	$0.17
$44.00	$43.00	1:2	Nov 5	-$0.21	$0.79
$44.50	$44.00	1:2	Oct 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.11%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 4	$2.30	0.52	0.0%	5.11%	5.16%	4	8
$45.50	Dec 4	$2.05	0.49	1.2%	4.56%	5.71%	1	21
$46.00	Dec 4	$1.83	0.46	2.3%	4.07%	6.34%	34	8
$46.50	Dec 4	$1.62	0.42	3.4%	3.60%	6.98%	27	80
$47.00	Dec 4	$1.42	0.39	4.5%	3.16%	7.65%	86	11
$45.00	Nov 30	$2.14	0.52	0.0%	4.76%	4.80%	17	2.2K
$47.50	Dec 4	$1.25	0.35	5.6%	2.78%	8.38%	90	11
$46.00	Nov 30	$1.66	0.45	2.3%	3.69%	5.96%	17	1.7K
$45.00	Nov 27	$2.06	0.52	0.0%	4.58%	4.62%	966	168
$45.50	Nov 27	$1.82	0.48	1.2%	4.05%	5.20%	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 36,393

Total Puts 39,452

Put/Call Ratio 1.08

Net Difference -3,059

Prior's Put/Call Breakdown

Total Calls 115,737

Total Puts 32,118

Put/Call Ratio 0.28

Net Difference 83,619

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