IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.16 -1.75%

(10/26 10:10) ◀

Monday, October 26, 2026 (10:15am)

▶ (10/26 10:20)

◀ 10/26 10:15 ▶

Option Volume

Detail

ℹ

Current (10/26 10:15am) 91,061

Calls: 42,532 (47%)

Puts: 48,529 (53%)

Prior (10/23) 163,489

Calls: 128,895 (79%)

Puts: 34,594 (21%)

Current vs Prior -44.30%

Calls: -67.00% (Calls)

Puts: +40.28% (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 -74.23%

Calls: -78.90%

Puts: -68.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:15am) $6.66M

Calls: $2.80M (42%)

Puts: $3.86M (58%)

Prior (10/23) $4.83M

Calls: $3.24M (67%)

Puts: $1.59M (33%)

Current vs Prior +37.94%

Calls: -13.59%

Puts: +143.12%

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 -65.47%

Calls: -76.00%

Puts: -49.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:15am) 1.14

Prior (10/23) 0.27

Current vs Prior +325.13%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +31.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:15am) 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 1.64% | 2.33%1.64% | 2.99%3.83% | 6.07%8.55% | 12.82%

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

Current vs Prior +27.65% | -5.43%+27.65% | +21.58%+198.42% | +43.00%-3.95% | -2.44%

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 -13.21% | -13.11%-4.40% | +1.96%+45.92% | +23.71%+131.52% | +18.77%

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 +27.65% | -5.43%+47.66% | +22.67%+245.21% | +43.00%-3.72% | -2.60%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.11% | 1.92%

Calls: 3.23% | 2.08%

Puts: 6.98% | 1.75%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -83.91% | -57.05%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -55.07% | -40.35%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 325% - 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
10:15	BEARISH	BEARISH	BEARISH
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 467 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	1.68	1.69	$1.69	0.6%	4	0.53	60
$44.00	Dec 4	2.97	2.99	$2.98	0.7%	1	0.61	4
$46.00	Nov 20	1.46	1.47	$1.47	0.7%	494	0.45	24.9K
$39.00	Dec 4	6.80	6.85	$6.82	0.7%	1	0.87	9
$39.00	Nov 30	6.70	6.75	$6.73	0.7%	2	0.88	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.16	2.17	$2.17	0.5%	142	0.55	10.8K
$45.00	Nov 20	1.65	1.66	$1.65	0.6%	1.4K	0.47	18.0K
$47.00	Nov 30	2.98	3.00	$2.99	0.7%	1	0.61	1.1K
$45.00	Nov 13	1.42	1.43	$1.42	0.7%	416	0.47	2.1K
$46.50	Dec 4	2.81	2.83	$2.82	0.7%	40	0.57	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 231 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.08	0.09	$0.09	11.1%	3.6K	0.27	178
$45.00	Oct 26	0.30	0.31	$0.31	3.2%	3.2K	0.62	132
$46.50	Oct 27	0.05	0.06	$0.06	16.7%	56	0.11	2.2K
$46.00	Oct 27	0.11	0.12	$0.12	8.3%	189	0.20	1.2K
$45.50	Oct 27	0.24	0.25	$0.25	4.0%	761	0.36	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.14	0.15	$0.15	6.7%	3.1K	0.38	8.9K
$45.50	Oct 26	0.41	0.44	$0.43	7.0%	725	0.74	2.1K
$44.00	Oct 27	0.07	0.08	$0.08	12.5%	308	0.14	2.6K
$44.50	Oct 27	0.15	0.16	$0.16	6.3%	236	0.25	406
$45.00	Oct 27	0.31	0.32	$0.32	3.1%	1.0K	0.43	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 27	6.80	9.35	$8.07	31.6%	--	1.00	22
$38.00	Oct 27	7.05	7.25	$7.15	2.8%	--	1.00	12
$41.00	Oct 27	2.83	5.35	$4.09	61.6%	--	1.00	10
$42.00	Oct 27	3.15	3.20	$3.18	1.6%	2	1.00	21
$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	1.33	1.37	$1.35	3.0%	64	1.00	1.1K
$47.00	Oct 26	1.83	1.86	$1.85	1.6%	1.0K	1.00	1.3K
$47.50	Oct 26	1.35	2.65	$2.00	65.0%	5	1.00	142
$48.00	Oct 26	2.72	2.93	$2.83	7.4%	4	1.00	1.1K
$48.50	Oct 26	3.05	3.60	$3.33	16.5%	3	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 88.5K, 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%	3.8K	0.12	14.3K
$45.50	Oct 26	0.08	0.09	$0.09	11.1%	3.6K	0.27	178
$45.00	Oct 26	0.30	0.31	$0.31	3.2%	3.2K	0.62	132
$44.50	Oct 26	0.69	0.72	$0.71	4.2%	1.9K	0.86	7
$48.00	Nov 20	0.76	0.77	$0.77	1.3%	1.8K	0.29	30.5K

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	0.31	0.32	$0.32	3.1%	3.4K	0.26	20.4K
$42.50	Oct 30	0.10	0.11	$0.11	9.1%	3.1K	0.10	6.6K
$45.00	Oct 26	0.14	0.15	$0.15	6.7%	3.1K	0.38	8.9K
$43.50	Oct 30	0.21	0.22	$0.22	4.5%	2.7K	0.19	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. 4 strikes (avg 21.9%, max 28.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	46.1%	36.0%	28.1%	3.2K	140
$45.50	Oct 26	Dec 4	44.9%	38.8%	15.7%	3.6K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	45.7%	36.0%	27.0%	3.3K	9.2K
$45.50	Oct 26	Dec 4	45.3%	38.8%	16.7%	755	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 1.86, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.35	$0.65	$0.35	100%	1.86	$39.35
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$43.00	$43.50	Nov 27	$0.32	$0.18	$0.32	69%	0.56	$43.32
$47.50	$48.00	Nov 20	$0.13	$0.37	$0.13	32%	2.85	$47.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.15	$0.35	$0.15	100%	2.33	$47.35
$48.50	$48.00	Oct 27	$0.29	$0.21	$0.29	99%	0.72	$48.21
$45.50	$45.00	Nov 2	$0.23	$0.27	$0.23	55%	1.17	$45.27
$40.00	$39.00	Nov 27	$0.10	$0.90	$0.10	15%	9.00	$39.90
$45.50	$45.00	Nov 4	$0.23	$0.27	$0.23	54%	1.17	$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.37, avg 0.45)

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	60%	0.37	$46.54
$48.00	$50.00	Nov 9	$0.25	$0.25	$1.75	78%	0.14	$48.25
$45.50	$46.00	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$45.71
$46.00	$46.50	Nov 4	$0.19	$0.19	$0.31	60%	0.61	$46.19
$45.50	$46.00	Oct 28	$0.17	$0.17	$0.33	60%	0.52	$45.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 9	$0.47	$0.47	$1.53	65%	0.31	$43.53
$44.50	$44.00	Nov 27	$0.21	$0.21	$0.29	58%	0.72	$44.29
$44.50	$44.00	Dec 4	$0.21	$0.21	$0.29	57%	0.72	$44.29
$45.00	$44.50	Oct 27	$0.16	$0.16	$0.34	57%	0.47	$44.84
$44.50	$44.00	Oct 28	$0.12	$0.12	$0.38	69%	0.32	$44.38

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	$0.17	46.1%	36.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	45.7%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.02% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.31	$0.15	$0.46	$44.54	$45.46	1.02%
$45.50	Oct 26	$0.09	$0.43	$0.52	$44.98	$46.02	1.15%
$44.50	Oct 26	$0.71	$0.05	$0.76	$43.74	$45.26	1.68%
$45.00	Oct 27	$0.48	$0.32	$0.80	$44.20	$45.80	1.77%
$45.50	Oct 27	$0.25	$0.57	$0.82	$44.68	$46.32	1.82%
$46.00	Oct 26	$0.03	$0.87	$0.90	$45.10	$46.90	1.99%
$44.50	Oct 27	$0.82	$0.16	$0.98	$43.52	$45.48	2.17%
$46.00	Oct 27	$0.12	$0.95	$1.07	$44.93	$47.07	2.37%
$45.00	Oct 28	$0.63	$0.47	$1.10	$43.90	$46.10	2.44%
$45.50	Oct 28	$0.39	$0.72	$1.11	$44.39	$46.61	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.13% of stock, avg 3.17%)

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
$47.00	$44.00	Oct 27	$0.03	$0.08	$0.11	$43.89	$47.11
$47.50	$43.00	Oct 28	$0.04	$0.08	$0.12	$42.88	$47.62
$46.50	$44.00	Oct 27	$0.06	$0.08	$0.14	$43.86	$46.64
$47.00	$43.00	Oct 28	$0.07	$0.08	$0.15	$42.85	$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Nov 20	$0.25	$0.25	45%	1.00	$42.25	$48.25
42/42	48/48	Nov 20	$0.23	$0.27	48%	0.85	$41.77	$48.23
43/44	48/48	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$48.30
43/44	48/48	Nov 20	$0.28	$0.22	38%	1.27	$43.22	$48.28
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/43	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.74	$48.26
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75
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
44/44	46/47	Nov 6	$0.31	$0.19	31%	1.63	$43.69	$46.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.06	$0.44	31%	7.33
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	59%	1.78
$45.00	$45.50	$46.00	Oct 26	$0.16	$0.34	53%	2.13
$44.00	$44.50	$45.00	Oct 27	$0.07	$0.43	30%	6.14
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.09	$0.41	38%	4.56
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	60%	1.78
$44.00	$45.00	$46.00	Nov 9	$0.11	$0.89	23%	8.09
$45.00	$45.50	$46.00	Oct 26	$0.16	$0.34	53%	2.12
$45.50	$46.00	$46.50	Oct 27	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 209 found (best net $-0.44, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.44	$3.56
$38.00	$41.00	1:2	Oct 27	-$1.03	$1.97
$38.00	$41.00	1:2	Oct 29	-$1.27	$1.73
$41.00	$43.00	1:2	Oct 29	-$0.36	$1.64
$43.00	$44.00	1:2	Oct 27	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$45.00	1:2	Oct 27	-$0.07	$0.43
$46.00	$45.50	1:2	Oct 27	-$0.19	$0.31
$41.00	$39.00	1:2	Nov 9	-$0.01	$1.99
$46.50	$46.00	1:2	Oct 26	-$0.39	$0.11
$44.00	$43.00	1:2	Nov 5	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.74%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.14	0.50	0.8%	4.74%	5.49%	1	21
$46.00	Dec 4	$1.91	0.47	1.9%	4.23%	6.09%	34	8
$46.50	Dec 4	$1.69	0.43	3.0%	3.74%	6.71%	27	80
$47.00	Dec 4	$1.49	0.40	4.1%	3.30%	7.37%	86	11
$47.50	Dec 4	$1.31	0.37	5.2%	2.90%	8.08%	178	11
$46.00	Nov 30	$1.73	0.46	1.9%	3.83%	5.69%	17	1.7K
$48.00	Dec 4	$1.15	0.34	6.3%	2.55%	8.84%	42	52
$45.50	Nov 27	$1.90	0.50	0.8%	4.21%	4.96%	14	36
$46.00	Nov 27	$1.66	0.46	1.9%	3.68%	5.54%	63	154
$47.00	Nov 30	$1.32	0.39	4.1%	2.92%	7.00%	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 42,532

Total Puts 48,529

Put/Call Ratio 1.14

Net Difference -5,997

Prior's Put/Call Breakdown

Total Calls 128,895

Total Puts 34,594

Put/Call Ratio 0.27

Net Difference 94,301

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