IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.16 -1.75%

(10/26 10:20) ◀

Monday, October 26, 2026 (10:25am)

▶ (10/26 10:30)

◀ 10/26 10:25 ▶

Option Volume

Detail

ℹ

Current (10/26 10:25am) 106,412

Calls: 51,841 (49%)

Puts: 54,571 (51%)

Prior (10/23) 192,148

Calls: 145,821 (76%)

Puts: 46,327 (24%)

Current vs Prior -44.62%

Calls: -64.45% (Calls)

Puts: +17.80% (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 -69.88%

Calls: -74.28%

Puts: -64.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:25am) $7.55M

Calls: $3.39M (45%)

Puts: $4.16M (55%)

Prior (10/23) $5.77M

Calls: $3.66M (63%)

Puts: $2.11M (37%)

Current vs Prior +30.93%

Calls: -7.48%

Puts: +97.71%

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 -60.86%

Calls: -70.97%

Puts: -45.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:25am) 1.05

Prior (10/23) 0.32

Current vs Prior +231.34%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +21.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:25am) 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 1.62% | 2.35%1.62% | 3.03%3.85% | 6.11%8.55% | 12.82%

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

Current vs Prior +25.92% | -4.53%+25.93% | +23.39%+200.15% | +44.05%-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 -14.38% | -12.28%-5.69% | +3.48%+46.77% | +24.61%+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 +25.92% | -4.53%+45.67% | +24.49%+247.21% | +44.05%-3.72% | -2.60%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 3.81%

Calls: 3.23% | 4.17%

Puts: 4.76% | 3.45%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -87.41% | -14.77%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -64.83% | +18.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 231% - 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
10:25	BEARISH	NEUTRAL	BEARISH
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 464 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Dec 4	1.92	1.93	$1.92	0.5%	34	0.47	8
$37.00	Nov 30	8.55	8.60	$8.57	0.6%	--	0.92	296
$46.50	Dec 4	1.70	1.71	$1.71	0.6%	28	0.44	80
$44.00	Dec 4	2.97	2.99	$2.98	0.7%	1	0.61	4
$46.00	Nov 20	1.47	1.48	$1.48	0.7%	589	0.45	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Nov 13	7.35	7.40	$7.38	0.7%	--	0.93	17
$47.00	Nov 27	2.93	2.95	$2.94	0.7%	1	0.62	112
$44.50	Nov 20	1.43	1.44	$1.44	0.7%	184	0.42	900
$43.50	Dec 4	1.41	1.42	$1.42	0.7%	33	0.35	59
$46.50	Dec 4	2.82	2.84	$2.83	0.7%	40	0.56	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.41, 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%	4.0K	0.27	178
$45.00	Oct 26	0.30	0.31	$0.31	3.2%	3.2K	0.64	132
$46.50	Oct 27	0.05	0.06	$0.06	16.7%	58	0.11	2.2K
$46.00	Oct 27	0.11	0.12	$0.12	8.3%	237	0.21	1.2K
$45.50	Oct 27	0.24	0.25	$0.25	4.0%	1.0K	0.38	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.14	0.15	$0.15	6.7%	3.4K	0.37	8.9K
$45.50	Oct 26	0.41	0.43	$0.42	4.8%	833	0.73	2.1K
$44.00	Oct 27	0.07	0.08	$0.08	12.5%	336	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	0.42	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	8.00	8.35	$8.18	4.3%	5	1.00	17
$37.00	Oct 27	7.00	9.35	$8.18	28.7%	--	1.00	22
$37.00	Oct 28	7.00	9.35	$8.18	28.7%	--	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	1.34	1.37	$1.36	2.2%	65	1.00	1.1K
$47.00	Oct 26	1.66	1.87	$1.77	11.9%	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	2.65	2.93	$2.79	10.0%	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. 500 active (total vol 103.5K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.08	0.09	$0.09	11.1%	4.0K	0.27	178
$51.00	Nov 20	0.27	0.28	$0.28	3.6%	3.8K	0.13	14.3K
$45.00	Oct 26	0.30	0.31	$0.31	3.2%	3.2K	0.64	132
$47.00	Nov 6	0.55	0.56	$0.56	1.8%	2.0K	0.30	4.3K
$44.50	Oct 26	0.68	0.71	$0.70	4.3%	1.9K	0.88	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	0.31	0.32	$0.32	3.1%	3.6K	0.26	20.4K
$45.00	Oct 26	0.14	0.15	$0.15	6.7%	3.4K	0.37	8.9K
$42.50	Oct 30	0.10	0.11	$0.11	9.1%	3.1K	0.10	6.6K
$43.50	Oct 30	0.21	0.22	$0.22	4.5%	2.8K	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 20.6%, max 27.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	46.1%	36.1%	27.8%	3.2K	140
$45.50	Oct 26	Dec 4	44.3%	39.0%	13.5%	4.0K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	45.8%	36.1%	27.0%	3.5K	9.2K
$45.50	Oct 26	Dec 4	44.5%	39.0%	14.2%	864	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.38, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.42	$0.58	$0.42	99%	1.38	$39.42
$42.00	$43.00	Oct 26	$0.65	$0.35	$0.65	99%	0.54	$42.65
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$47.00	$48.00	Nov 30	$0.32	$0.68	$0.32	39%	2.12	$47.32
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$48.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.23	$0.27	$0.23	100%	1.17	$47.27
$46.50	$46.00	Nov 2	$0.33	$0.17	$0.33	72%	0.52	$46.17
$48.00	$47.50	Nov 27	$0.32	$0.18	$0.32	69%	0.56	$47.68
$40.00	$39.00	Nov 30	$0.11	$0.89	$0.11	16%	8.09	$39.89
$40.00	$39.00	Dec 4	$0.12	$0.88	$0.12	17%	7.33	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.38, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.55	$0.55	$1.45	59%	0.38	$46.55
$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
$46.50	$47.00	Oct 30	$0.10	$0.10	$0.40	76%	0.25	$46.60
$46.00	$46.50	Nov 2	$0.16	$0.16	$0.34	64%	0.47	$46.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 30	$0.35	$0.35	$0.65	62%	0.54	$43.65
$45.00	$44.50	Oct 28	$0.19	$0.19	$0.31	56%	0.61	$44.81
$44.50	$44.00	Oct 29	$0.14	$0.14	$0.36	67%	0.39	$44.36
$45.00	$44.50	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$44.77
$44.00	$43.00	Nov 5	$0.26	$0.26	$0.74	67%	0.35	$43.74

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%	37.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.17	45.8%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.02% of stock, avg 6.95%)

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	$0.42	$0.51	$44.99	$46.01	1.13%
$44.50	Oct 26	$0.70	$0.05	$0.75	$43.75	$45.25	1.66%
$45.00	Oct 27	$0.48	$0.32	$0.80	$44.20	$45.80	1.77%
$45.50	Oct 27	$0.25	$0.58	$0.83	$44.67	$46.33	1.84%
$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	$0.64	$0.47	$1.11	$43.89	$46.11	2.46%
$45.50	Oct 28	$0.40	$0.73	$1.13	$44.37	$46.63	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.18% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$43.50	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	$0.05	$0.07	$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	$0.08	$0.07	$0.15	$42.85	$47.15
$45.50	$44.50	Oct 26	$0.09	$0.05	$0.14	$44.36	$45.64
$47.50	$43.50	Oct 28	$0.05	$0.11	$0.16	$43.34	$47.66
$47.50	$43.00	Oct 29	$0.07	$0.10	$0.17	$42.83	$47.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.17, 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	$0.27	$0.23	41%	1.17	$42.23	$48.27
43/44	48/49	Nov 20	$0.27	$0.23	41%	1.17	$43.23	$48.77
42/42	48/49	Nov 20	$0.21	$0.29	52%	0.72	$41.79	$48.71
43/44	48/48	Nov 20	$0.30	$0.20	34%	1.50	$43.20	$47.80
42/42	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.22	$47.78
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
43/44	48/48	Nov 20	$0.28	$0.22	38%	1.27	$43.22	$48.28
42/43	48/48	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$47.75
42/43	48/49	Nov 20	$0.24	$0.26	45%	0.92	$42.76	$48.74
42/43	50/50	Dec 4	$0.25	$0.25	43%	1.00	$42.75	$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.94, 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
$45.00	$45.50	$46.00	Oct 26	$0.16	$0.34	54%	2.13
$44.00	$44.50	$45.00	Oct 27	$0.07	$0.43	29%	6.14
$44.00	$44.50	$45.00	Oct 26	$0.08	$0.42	32%	5.25
$45.00	$45.50	$46.00	Oct 27	$0.10	$0.40	37%	4.00

PUTS (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	$0.07	$0.43	32%	6.14
$42.00	$43.00	$44.00	Nov 9	$0.08	$0.92	17%	11.50
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	37%	4.00
$44.50	$45.00	$45.50	Oct 28	$0.07	$0.43	28%	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. 206 found (best net $-0.46, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.46	$3.54
$38.00	$41.00	1:2	Oct 27	-$1.13	$1.87
$38.00	$41.00	1:2	Oct 29	-$1.20	$1.80
$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	-$0.06	$0.44
$46.00	$45.50	1:2	Oct 27	-$0.21	$0.29
$41.00	$39.00	1:2	Nov 9	-$0.01	$1.99
$46.50	$46.00	1:2	Oct 26	-$0.38	$0.12
$45.00	$44.50	1:2	Oct 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.74%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.14	0.51	0.8%	4.74%	5.49%	1	21
$46.00	Dec 4	$1.92	0.47	1.9%	4.25%	6.11%	34	8
$46.50	Dec 4	$1.70	0.44	3.0%	3.76%	6.73%	28	80
$47.00	Dec 4	$1.50	0.40	4.1%	3.32%	7.40%	86	11
$47.50	Dec 4	$1.32	0.37	5.2%	2.92%	8.10%	209	11
$46.00	Nov 30	$1.74	0.46	1.9%	3.85%	5.71%	17	1.7K
$48.00	Dec 4	$1.16	0.34	6.3%	2.57%	8.86%	107	52
$45.50	Nov 27	$1.90	0.50	0.8%	4.21%	4.96%	14	36
$46.00	Nov 27	$1.67	0.46	1.9%	3.70%	5.56%	63	154
$48.50	Dec 4	$1.02	0.31	7.4%	2.26%	9.65%	753	9

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 51,841

Total Puts 54,571

Put/Call Ratio 1.05

Net Difference -2,730

Prior's Put/Call Breakdown

Total Calls 145,821

Total Puts 46,327

Put/Call Ratio 0.32

Net Difference 99,494

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