IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.29 -1.47%

(10/26 10:15) ◀

Monday, October 26, 2026 (10:20am)

▶ (10/26 10:25)

◀ 10/26 10:20 ▶

Option Volume

Detail

ℹ

Current (10/26 10:20am) 100,787

Calls: 49,257 (49%)

Puts: 51,530 (51%)

Prior (10/23) 173,562

Calls: 133,236 (77%)

Puts: 40,326 (23%)

Current vs Prior -41.93%

Calls: -63.03% (Calls)

Puts: +27.78% (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 -71.47%

Calls: -75.56%

Puts: -66.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:20am) $7.14M

Calls: $3.37M (47%)

Puts: $3.77M (53%)

Prior (10/23) $5.14M

Calls: $2.95M (57%)

Puts: $2.19M (43%)

Current vs Prior +38.96%

Calls: +14.30%

Puts: +72.18%

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 -62.96%

Calls: -71.09%

Puts: -50.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:20am) 1.05

Prior (10/23) 0.30

Current vs Prior +245.64%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +20.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:20am) 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 1.59% | 2.34%1.59% | 3.02%3.86% | 6.07%8.52% | 12.78%

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

Current vs Prior +23.84% | -4.81%+23.85% | +23.03%+201.00% | +43.11%-4.23% | -2.72%

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 -15.80% | -12.53%-7.25% | +3.18%+47.19% | +23.80%+130.86% | +18.42%

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 +23.84% | -4.81%+43.26% | +24.13%+248.20% | +43.11%-3.99% | -2.88%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.11% | 2.79%

Calls: 5.13% | 3.57%

Puts: 9.09% | 2.00%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -77.61% | -37.58%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -37.49% | -13.32%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 246% - 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
10:20	BEARISH	NEUTRAL	BEARISH
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 457 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 30	2.89	2.91	$2.90	0.7%	20	0.62	3.4K
$45.50	Nov 6	1.16	1.17	$1.17	0.9%	376	0.49	132
$44.50	Nov 20	2.31	2.33	$2.32	0.9%	61	0.59	78
$45.00	Nov 30	2.30	2.32	$2.31	0.9%	23	0.55	2.2K
$45.50	Dec 4	2.21	2.23	$2.22	0.9%	1	0.51	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.59	1.60	$1.60	0.6%	1.4K	0.45	18.0K
$47.00	Nov 20	2.68	2.70	$2.69	0.7%	112	0.62	6.1K
$51.50	Nov 13	6.25	6.30	$6.28	0.8%	--	0.91	34
$46.50	Nov 20	2.37	2.39	$2.38	0.8%	23	0.58	461
$44.50	Nov 13	1.15	1.16	$1.15	0.9%	29	0.40	413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.11	0.12	$0.12	8.3%	3.8K	0.34	178
$46.50	Oct 27	0.05	0.06	$0.06	16.7%	56	0.12	2.2K
$45.00	Oct 26	0.38	0.40	$0.39	5.1%	3.2K	0.70	132
$46.00	Oct 27	0.13	0.14	$0.14	7.1%	237	0.24	1.2K
$45.50	Oct 27	0.29	0.30	$0.30	3.3%	973	0.42	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.10	0.11	$0.11	9.1%	3.3K	0.30	8.9K
$45.50	Oct 26	0.31	0.34	$0.33	9.1%	809	0.66	2.1K
$44.00	Oct 27	0.06	0.07	$0.07	14.3%	308	0.12	2.6K
$44.50	Oct 27	0.12	0.13	$0.13	7.7%	236	0.21	406
$45.00	Oct 27	0.26	0.27	$0.27	3.7%	1.0K	0.38	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 26	7.95	8.35	$8.15	4.9%	5	1.00	17
$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
$38.00	Oct 26	7.05	7.35	$7.20	4.2%	2	0.99	77
$38.00	Oct 27	7.10	7.35	$7.23	3.5%	--	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 26	1.20	1.24	$1.22	3.3%	64	1.00	1.1K
$47.00	Oct 26	1.69	1.73	$1.71	2.3%	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	2.67	2.93	$2.80	9.3%	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. 494 active (total vol 98.1K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.11	0.12	$0.12	8.3%	3.8K	0.34	178
$51.00	Nov 20	0.27	0.29	$0.28	7.1%	3.8K	0.13	14.3K
$45.00	Oct 26	0.38	0.40	$0.39	5.1%	3.2K	0.70	132
$47.00	Nov 6	0.57	0.59	$0.58	3.4%	2.0K	0.31	4.3K
$44.50	Oct 26	0.81	0.85	$0.83	4.8%	1.9K	0.89	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.01	0.02	$0.02	50.0%	6.7K	0.04	3.9K
$44.00	Oct 30	0.28	0.30	$0.29	6.9%	3.5K	0.24	20.4K
$45.00	Oct 26	0.10	0.11	$0.11	9.1%	3.3K	0.30	8.9K
$42.50	Oct 30	0.09	0.11	$0.10	20.0%	3.1K	0.09	6.6K
$43.50	Oct 30	0.19	0.21	$0.20	10.0%	2.8K	0.18	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 26.2%, max 31.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	47.1%	36.0%	31.0%	3.2K	140
$45.50	Oct 26	Dec 4	43.3%	35.6%	21.5%	3.8K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	47.1%	36.0%	31.0%	3.4K	9.2K
$45.50	Oct 26	Dec 4	43.3%	35.6%	21.5%	840	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.86, avg 2.10)

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	99%	1.86	$39.35
$42.00	$43.00	Oct 26	$0.66	$0.34	$0.66	99%	0.52	$42.66
$49.00	$50.00	Nov 30	$0.20	$0.80	$0.20	26%	4.00	$49.20
$48.00	$49.00	Nov 30	$0.26	$0.74	$0.26	33%	2.85	$48.26
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	34%	2.57	$48.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.29	$0.21	$0.29	100%	0.72	$47.21
$46.00	$45.50	Oct 29	$0.28	$0.22	$0.28	67%	0.79	$45.72
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	16%	8.09	$39.89
$41.00	$39.00	Nov 9	$0.11	$1.89	$0.11	12%	17.18	$40.89
$40.00	$39.00	Nov 27	$0.10	$0.90	$0.10	15%	9.00	$39.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.40, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.57	$0.57	$1.43	58%	0.40	$46.57
$48.00	$50.00	Nov 9	$0.27	$0.27	$1.73	77%	0.16	$48.27
$45.50	$46.00	Nov 2	$0.23	$0.23	$0.27	53%	0.85	$45.73
$45.50	$46.00	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$45.72
$46.00	$46.50	Oct 28	$0.12	$0.12	$0.38	70%	0.32	$46.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 9	$0.45	$0.45	$1.55	66%	0.29	$43.55
$45.00	$44.50	Oct 27	$0.14	$0.14	$0.36	62%	0.39	$44.86
$44.00	$43.50	Nov 6	$0.15	$0.15	$0.35	67%	0.43	$43.85
$45.00	$44.50	Nov 20	$0.22	$0.22	$0.28	55%	0.79	$44.78
$44.50	$44.00	Nov 27	$0.20	$0.20	$0.30	59%	0.67	$44.30

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
$45.50	Oct 26	Oct 27	$0.18	43.3%	36.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 26	Oct 27	$0.17	43.3%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.99% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 26	$0.12	$0.33	$0.45	$45.05	$45.95	0.99%
$45.00	Oct 26	$0.39	$0.11	$0.50	$44.50	$45.50	1.10%
$46.00	Oct 26	$0.03	$0.73	$0.76	$45.24	$46.76	1.68%
$45.50	Oct 27	$0.30	$0.50	$0.80	$44.70	$46.30	1.77%
$45.00	Oct 27	$0.56	$0.27	$0.83	$44.17	$45.83	1.83%
$44.50	Oct 26	$0.83	$0.04	$0.87	$43.63	$45.37	1.92%
$46.00	Oct 27	$0.14	$0.84	$0.98	$45.02	$46.98	2.16%
$44.50	Oct 27	$0.93	$0.13	$1.06	$43.44	$45.56	2.34%
$45.50	Oct 28	$0.45	$0.65	$1.10	$44.40	$46.60	2.43%
$45.00	Oct 28	$0.72	$0.41	$1.13	$43.87	$46.13	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.15% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 26	$0.03	$0.04	$0.07	$44.43	$46.07
$47.00	$43.50	Oct 27	$0.03	$0.05	$0.08	$43.42	$47.08
$47.00	$44.00	Oct 27	$0.03	$0.07	$0.10	$43.90	$47.10
$47.50	$43.00	Oct 28	$0.04	$0.07	$0.11	$42.89	$47.61
$46.50	$43.50	Oct 27	$0.06	$0.05	$0.11	$43.39	$46.61
$46.50	$44.00	Oct 27	$0.06	$0.07	$0.13	$43.87	$46.63
$47.00	$43.00	Oct 28	$0.07	$0.07	$0.14	$42.86	$47.14
$47.50	$43.50	Oct 28	$0.04	$0.11	$0.15	$43.35	$47.65
$47.50	$43.00	Oct 29	$0.07	$0.10	$0.17	$42.83	$47.67
$46.00	$45.00	Oct 26	$0.03	$0.11	$0.14	$44.86	$46.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 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
42/43	48/49	Nov 20	$0.25	$0.25	45%	1.00	$42.75	$48.75
43/44	48/48	Nov 13	$0.28	$0.22	39%	1.27	$43.22	$47.78
43/44	49/50	Nov 27	$0.27	$0.23	41%	1.17	$43.23	$49.27
43/44	48/48	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$48.30
44/44	48/48	Nov 6	$0.26	$0.24	42%	1.08	$43.74	$47.76
42/43	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.74	$48.26
43/44	48/49	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$48.78
42/42	49/50	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$49.23
42/42	49/50	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$49.25
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 26	$0.18	$0.32	60%	1.78
$45.50	$46.00	$46.50	Oct 26	$0.07	$0.43	32%	6.14
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	15%	15.67
$44.50	$45.00	$45.50	Oct 28	$0.06	$0.44	27%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.10	$0.40	38%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.15	$0.35	55%	2.33
$45.00	$45.50	$46.00	Oct 26	$0.18	$0.32	60%	1.78
$44.00	$44.50	$45.00	Oct 26	$0.05	$0.45	25%	9.00
$44.50	$45.00	$45.50	Oct 27	$0.09	$0.41	37%	4.56
$45.00	$45.50	$46.00	Oct 28	$0.07	$0.43	29%	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. 207 found (best net $-0.51, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.51	$3.49
$38.00	$41.00	1:2	Oct 27	-$0.95	$2.05
$41.00	$43.00	1:2	Oct 29	-$0.45	$1.55
$38.00	$41.00	1:2	Oct 29	-$1.57	$1.43
$43.00	$44.00	1:2	Oct 27	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 26	-$0.24	$0.26
$46.00	$45.50	1:2	Oct 27	-$0.16	$0.34
$41.00	$39.00	1:2	Nov 9	-$0.02	$1.98
$45.00	$44.50	1:2	Oct 28	-$0.09	$0.41
$40.00	$38.00	1:2	Nov 5	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.88%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.21	0.51	0.5%	4.88%	5.34%	1	21
$46.00	Dec 4	$1.97	0.48	1.6%	4.35%	5.92%	34	8
$46.50	Dec 4	$1.75	0.44	2.7%	3.86%	6.54%	28	80
$47.00	Dec 4	$1.54	0.41	3.8%	3.40%	7.18%	86	11
$47.50	Dec 4	$1.36	0.38	4.9%	3.00%	7.88%	179	11
$46.00	Nov 30	$1.80	0.47	1.6%	3.97%	5.54%	17	1.7K
$48.00	Dec 4	$1.19	0.34	6.0%	2.63%	8.61%	107	52
$45.50	Nov 27	$1.96	0.51	0.5%	4.33%	4.79%	14	36
$47.00	Nov 30	$1.38	0.40	3.8%	3.05%	6.82%	33	1.7K
$46.00	Nov 27	$1.72	0.47	1.6%	3.80%	5.37%	63	154

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 49,257

Total Puts 51,530

Put/Call Ratio 1.05

Net Difference -2,273

Prior's Put/Call Breakdown

Total Calls 133,236

Total Puts 40,326

Put/Call Ratio 0.30

Net Difference 92,910

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