IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.17 -1.73%

(10/26 10:05) ◀

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

▶ (10/26 10:15)

◀ 10/26 10:10 ▶

Option Volume

Detail

ℹ

Current (10/26 10:10am) 82,823

Calls: 39,243 (47%)

Puts: 43,580 (53%)

Prior (10/23) 152,108

Calls: 118,331 (78%)

Puts: 33,777 (22%)

Current vs Prior -45.55%

Calls: -66.84% (Calls)

Puts: +29.02% (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 -76.56%

Calls: -80.53%

Puts: -71.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:10am) $5.94M

Calls: $2.58M (43%)

Puts: $3.37M (57%)

Prior (10/23) $4.68M

Calls: $3.24M (69%)

Puts: $1.44M (31%)

Current vs Prior +26.94%

Calls: -20.51%

Puts: +133.84%

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 -69.18%

Calls: -77.91%

Puts: -55.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:10am) 1.11

Prior (10/23) 0.29

Current vs Prior +289.05%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +27.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:10am) 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 1.66% | 2.39%1.66% | 3.03%3.85% | 6.09%8.57% | 12.86%

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

Current vs Prior +29.34% | -2.75%+29.34% | +23.36%+200.08% | +43.49%-3.72% | -2.13%

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 -12.05% | -10.64%-3.13% | +3.45%+46.74% | +24.13%+132.07% | +19.15%

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 +29.34% | -2.75%+49.63% | +24.46%+247.13% | +43.49%-3.49% | -2.29%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.89% | 2.73%

Calls: 3.03% | 2.00%

Puts: 4.76% | 3.45%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -87.75% | -38.93%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -65.80% | -15.18%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 289% - 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
10:10	BEARISH	BEARISH	BEARISH
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 456 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	8.45	8.50	$8.48	0.6%	1	0.94	2.5K
$37.00	Nov 13	8.35	8.40	$8.38	0.6%	--	0.95	24
$38.00	Nov 2	7.20	7.25	$7.23	0.7%	--	1.00	11
$45.50	Nov 13	1.43	1.44	$1.44	0.7%	48	0.48	47
$44.00	Nov 20	2.55	2.57	$2.56	0.8%	40	0.62	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	1.89	1.90	$1.90	0.5%	2	0.51	1.1K
$53.00	Nov 20	7.85	7.90	$7.88	0.6%	--	0.92	370
$52.00	Nov 20	6.90	6.95	$6.93	0.7%	1	0.90	5.1K
$47.00	Nov 20	2.76	2.78	$2.77	0.7%	108	0.64	6.1K
$52.00	Nov 13	6.85	6.90	$6.88	0.7%	--	0.92	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.09	0.10	$0.10	10.0%	3.5K	0.24	178
$45.00	Oct 26	0.32	0.33	$0.33	3.0%	2.8K	0.59	132
$46.00	Oct 27	0.11	0.12	$0.12	8.3%	181	0.19	1.2K
$46.50	Oct 27	0.05	0.06	$0.06	16.7%	56	0.09	2.2K
$46.50	Oct 28	0.11	0.12	$0.12	8.3%	88	0.16	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.15	0.16	$0.16	6.3%	2.3K	0.41	8.9K
$45.50	Oct 26	0.41	0.43	$0.42	4.8%	725	0.76	2.1K
$44.50	Oct 27	0.15	0.16	$0.16	6.3%	232	0.27	406
$44.00	Oct 27	0.08	0.09	$0.09	11.1%	258	0.15	2.6K
$45.00	Oct 27	0.31	0.32	$0.32	3.1%	1.0K	0.45	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	7.75	8.25	$8.00	6.2%	5	1.00	17
$38.00	Oct 26	6.75	7.35	$7.05	8.5%	2	1.00	77
$39.00	Oct 26	5.85	6.25	$6.05	6.6%	1	1.00	5
$40.00	Oct 26	4.80	5.25	$5.03	8.9%	1	1.00	3
$40.50	Oct 26	4.35	4.75	$4.55	8.8%	21	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 30	4.15	4.70	$4.43	12.4%	--	1.00	739
$50.00	Oct 30	4.65	5.05	$4.85	8.2%	--	1.00	413
$51.00	Oct 30	5.80	6.15	$5.98	5.9%	--	1.00	977
$53.00	Oct 30	7.75	8.15	$7.95	5.0%	--	1.00	17
$52.50	Nov 6	7.30	7.70	$7.50	5.3%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 80.4K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	0.26	0.27	$0.27	3.7%	3.6K	0.12	14.3K
$45.50	Oct 26	0.09	0.10	$0.10	10.0%	3.5K	0.24	178
$45.00	Oct 26	0.32	0.33	$0.33	3.0%	2.8K	0.59	132
$44.50	Oct 26	0.70	0.73	$0.72	4.2%	1.9K	0.84	7
$47.00	Oct 30	0.14	0.15	$0.15	6.7%	1.4K	0.15	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%	4.8K	0.04	3.9K
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	3.4K	0.27	20.4K
$43.50	Oct 30	0.22	0.23	$0.23	4.3%	2.7K	0.20	3.6K
$45.00	Oct 26	0.15	0.16	$0.16	6.3%	2.3K	0.41	8.9K
$42.50	Oct 30	0.11	0.12	$0.12	8.3%	2.1K	0.11	6.6K

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 30.6%, max 47.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Nov 27	53.6%	36.3%	47.7%	1.9K	30
$45.00	Oct 26	Dec 4	46.3%	36.0%	28.8%	2.8K	140
$45.50	Oct 26	Dec 4	44.9%	38.9%	15.4%	3.5K	199

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 26	Dec 4	53.6%	36.3%	47.6%	1.1K	1.2K
$45.00	Oct 26	Dec 4	46.3%	36.0%	28.5%	2.4K	9.2K
$45.50	Oct 26	Dec 4	44.9%	38.8%	15.6%	728	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 2.13, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	25%	4.26	$49.19
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$48.62
$43.00	$43.50	Nov 27	$0.32	$0.18	$0.32	69%	0.56	$43.32
$48.00	$48.50	Nov 27	$0.13	$0.37	$0.13	31%	2.85	$48.13
$43.00	$44.00	Dec 4	$0.64	$0.36	$0.64	68%	0.56	$43.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.16	$0.34	$0.16	99%	2.13	$47.34
$48.50	$48.00	Oct 27	$0.22	$0.28	$0.22	99%	1.27	$48.28
$45.50	$45.00	Oct 26	$0.26	$0.24	$0.26	76%	0.92	$45.24
$46.00	$44.00	Nov 5	$0.89	$1.11	$0.89	61%	1.25	$45.11
$46.00	$45.50	Oct 29	$0.31	$0.19	$0.31	71%	0.61	$45.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.37, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.54	$0.54	$1.46	61%	0.37	$46.54
$48.00	$50.00	Nov 9	$0.25	$0.25	$1.75	79%	0.14	$48.25
$45.50	$46.00	Oct 27	$0.14	$0.14	$0.36	65%	0.39	$45.64
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	71%	0.35	$46.13
$45.50	$46.00	Nov 3	$0.22	$0.22	$0.28	56%	0.79	$45.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 9	$0.60	$0.60	$2.40	64%	0.25	$43.40
$44.50	$44.00	Dec 4	$0.21	$0.21	$0.29	57%	0.72	$44.29
$44.00	$43.50	Nov 20	$0.18	$0.18	$0.32	62%	0.56	$43.82
$45.00	$44.50	Oct 26	$0.11	$0.11	$0.39	59%	0.28	$44.89
$43.00	$42.50	Nov 20	$0.14	$0.14	$0.36	70%	0.39	$42.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	46.3%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.16	46.3%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.08% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.33	$0.16	$0.49	$44.51	$45.49	1.08%
$45.50	Oct 26	$0.10	$0.42	$0.52	$44.98	$46.02	1.15%
$44.50	Oct 26	$0.72	$0.05	$0.77	$43.73	$45.27	1.70%
$45.00	Oct 27	$0.50	$0.32	$0.82	$44.18	$45.82	1.82%
$45.50	Oct 27	$0.26	$0.58	$0.84	$44.66	$46.34	1.86%
$46.00	Oct 26	$0.03	$0.86	$0.89	$45.11	$46.89	1.97%
$44.50	Oct 27	$0.84	$0.16	$1.00	$43.50	$45.50	2.21%
$46.00	Oct 27	$0.12	$0.94	$1.06	$44.94	$47.06	2.35%
$45.00	Oct 28	$0.65	$0.47	$1.12	$43.88	$46.12	2.48%
$45.50	Oct 28	$0.40	$0.72	$1.12	$44.38	$46.62	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.13% of stock, avg 3.20%)

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
$47.00	$43.50	Oct 27	$0.03	$0.05	$0.08	$43.42	$47.08
$46.00	$44.50	Oct 26	$0.03	$0.05	$0.08	$44.42	$46.08
$46.50	$43.00	Oct 27	$0.06	$0.04	$0.10	$42.90	$46.60
$46.50	$43.50	Oct 27	$0.06	$0.05	$0.11	$43.39	$46.61
$47.50	$43.00	Oct 28	$0.04	$0.08	$0.12	$42.88	$47.62
$47.00	$44.00	Oct 27	$0.03	$0.09	$0.12	$43.88	$47.12
$47.00	$43.00	Oct 28	$0.07	$0.08	$0.15	$42.85	$47.15
$45.50	$44.00	Oct 26	$0.10	$0.03	$0.13	$43.87	$45.63

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
42/42	48/48	Nov 27	$0.29	$0.21	38%	1.38	$42.21	$47.79
42/43	48/49	Nov 20	$0.25	$0.25	45%	1.00	$42.75	$48.75
42/42	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.25	$48.75
42/43	48/48	Nov 27	$0.30	$0.20	34%	1.50	$42.70	$47.80
42/43	48/48	Nov 20	$0.28	$0.22	38%	1.27	$42.72	$47.78
42/42	48/48	Dec 4	$0.28	$0.22	38%	1.27	$42.22	$48.28
42/43	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.74	$48.26
42/42	49/50	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$49.25
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
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. 94 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.16	$0.34	60%	2.13
$43.00	$44.00	$45.00	Dec 4	$0.05	$0.95	14%	19.00
$44.00	$44.50	$45.00	Oct 26	$0.08	$0.42	33%	5.25
$44.50	$45.00	$45.50	Oct 29	$0.05	$0.45	24%	9.00
$44.00	$44.50	$45.00	Oct 27	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.15	$0.35	60%	2.33
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	14%	15.67
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	38%	4.00
$44.00	$44.50	$45.00	Oct 26	$0.09	$0.41	34%	4.56
$45.50	$46.00	$46.50	Oct 26	$0.05	$0.45	22%	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. 203 found (best net $-0.45, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.45	$3.55
$38.00	$41.00	1:2	Oct 27	-$1.11	$1.89
$38.00	$41.00	1:2	Oct 29	-$1.31	$1.69
$41.00	$43.00	1:2	Oct 29	-$0.36	$1.64
$43.00	$44.00	1:2	Oct 27	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$45.00	1:2	Oct 27	-$0.06	$0.44
$46.00	$45.50	1:2	Oct 27	-$0.22	$0.28
$41.00	$39.00	1:2	Nov 9	$0.00	$2.00
$46.50	$46.00	1:2	Oct 26	-$0.37	$0.13
$44.00	$43.00	1:2	Nov 5	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.76%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.15	0.50	0.7%	4.76%	5.49%	1	21
$46.00	Dec 4	$1.91	0.47	1.8%	4.23%	6.07%	34	8
$46.50	Dec 4	$1.69	0.43	2.9%	3.74%	6.69%	27	80
$47.00	Dec 4	$1.49	0.40	4.0%	3.30%	7.35%	86	11
$47.50	Dec 4	$1.31	0.36	5.2%	2.90%	8.06%	177	11
$46.00	Nov 30	$1.74	0.46	1.8%	3.85%	5.69%	17	1.7K
$48.00	Dec 4	$1.15	0.33	6.3%	2.55%	8.81%	42	52
$45.50	Nov 27	$1.90	0.49	0.7%	4.21%	4.94%	13	36
$46.00	Nov 27	$1.66	0.46	1.8%	3.68%	5.51%	63	154
$47.00	Nov 30	$1.32	0.39	4.0%	2.92%	6.97%	8	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 39,243

Total Puts 43,580

Put/Call Ratio 1.11

Net Difference -4,337

Prior's Put/Call Breakdown

Total Calls 118,331

Total Puts 33,777

Put/Call Ratio 0.29

Net Difference 84,554

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