IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.09 -1.89%

(10/26 10:25) ◀

Monday, October 26, 2026 (10:30am)

▶ (10/26 10:35)

◀ 10/26 10:30 ▶

Option Volume

Detail

ℹ

Current (10/26 10:30am) 109,695

Calls: 53,707 (49%)

Puts: 55,988 (51%)

Prior (10/23) 201,109

Calls: 149,154 (74%)

Puts: 51,955 (26%)

Current vs Prior -45.45%

Calls: -63.99% (Calls)

Puts: +7.76% (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 -68.95%

Calls: -73.35%

Puts: -63.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:30am) $7.99M

Calls: $3.64M (46%)

Puts: $4.34M (54%)

Prior (10/23) $6.01M

Calls: $3.86M (64%)

Puts: $2.15M (36%)

Current vs Prior +32.84%

Calls: -5.66%

Puts: +102.05%

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 -58.59%

Calls: -68.77%

Puts: -43.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:30am) 1.04

Prior (10/23) 0.35

Current vs Prior +199.28%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +19.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:30am) 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% | 2.37%1.62% | 3.02%3.86% | 6.08%8.54% | 12.84%

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

Current vs Prior +26.12% | -3.48%+26.12% | +22.67%+200.61% | +43.22%-4.05% | -2.29%

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 -14.25% | -11.31%-5.54% | +2.88%+46.99% | +23.90%+131.28% | +18.95%

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 +26.12% | -3.48%+45.90% | +23.77%+247.74% | +43.22%-3.82% | -2.45%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 3.51%

Calls: 4.00% | 2.27%

Puts: 6.25% | 4.76%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -83.88% | -21.48%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -54.99% | +9.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 199% - 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
10:30	BEARISH	NEUTRAL	BEARISH
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 463 of results (avg 2.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	8.35	8.40	$8.38	0.6%	46	0.94	2.5K
$45.50	Nov 20	1.66	1.67	$1.67	0.6%	87	0.49	98
$46.00	Nov 27	1.64	1.65	$1.65	0.6%	76	0.46	154
$38.00	Nov 20	7.40	7.45	$7.43	0.7%	17	0.92	2.4K
$47.00	Dec 4	1.47	1.48	$1.48	0.7%	86	0.40	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.82	2.83	$2.83	0.4%	124	0.64	6.1K
$45.50	Nov 27	2.10	2.11	$2.11	0.5%	22	0.51	547
$45.50	Nov 20	1.93	1.94	$1.94	0.5%	63	0.51	1.1K
$54.00	Nov 13	8.90	8.95	$8.93	0.6%	104	1.00	26
$44.50	Nov 20	1.46	1.47	$1.47	0.7%	210	0.42	900

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 233 found (avg $0.41, 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%	4.1K	0.22	178
$45.00	Oct 26	0.24	0.25	$0.25	4.0%	3.3K	0.58	132
$46.00	Oct 27	0.09	0.10	$0.10	10.0%	238	0.18	1.2K
$45.50	Oct 27	0.21	0.22	$0.22	4.5%	1.0K	0.34	10
$47.00	Oct 28	0.06	0.07	$0.07	14.3%	14	0.10	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.15	0.16	$0.16	6.3%	3.5K	0.42	8.9K
$44.00	Oct 27	0.08	0.09	$0.09	11.1%	336	0.15	2.6K
$45.50	Oct 26	0.46	0.49	$0.48	6.2%	837	0.78	2.1K
$44.50	Oct 27	0.17	0.18	$0.18	5.6%	236	0.27	406
$45.00	Oct 27	0.34	0.35	$0.35	2.9%	1.0K	0.45	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.81, 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
$38.00	Oct 26	7.05	7.30	$7.18	3.5%	2	1.00	77
$39.00	Oct 26	5.85	6.35	$6.10	8.2%	1	1.00	5
$40.00	Oct 26	4.80	5.35	$5.07	10.8%	1	1.00	3
$40.50	Oct 26	4.35	4.85	$4.60	10.9%	21	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	4.75	5.00	$4.88	5.1%	--	1.00	413
$51.00	Oct 30	5.65	6.00	$5.83	6.0%	2	1.00	977
$53.00	Oct 30	7.60	8.10	$7.85	6.4%	--	1.00	17
$54.00	Oct 30	8.65	8.95	$8.80	3.4%	2	1.00	--
$52.50	Nov 6	7.40	7.50	$7.45	1.3%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 106.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.05	0.06	$0.06	16.7%	4.1K	0.22	178
$51.00	Nov 20	0.26	0.27	$0.27	3.7%	3.8K	0.12	14.3K
$45.00	Oct 26	0.24	0.25	$0.25	4.0%	3.3K	0.58	132
$44.50	Oct 26	0.61	0.64	$0.63	4.8%	2.0K	0.85	7
$47.00	Nov 6	0.52	0.54	$0.53	3.8%	2.0K	0.29	4.3K

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	0.32	0.33	$0.33	3.0%	3.6K	0.27	20.4K
$45.00	Oct 26	0.15	0.16	$0.16	6.3%	3.5K	0.42	8.9K
$42.50	Oct 30	0.10	0.11	$0.11	9.1%	3.1K	0.10	6.6K
$43.50	Oct 30	0.22	0.23	$0.23	4.3%	2.8K	0.20	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 17.6%, max 21.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	43.6%	36.0%	21.0%	3.3K	140
$45.50	Oct 26	Dec 4	44.6%	39.0%	14.3%	4.1K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	43.6%	36.0%	21.0%	3.6K	9.2K
$45.50	Oct 26	Dec 4	44.6%	39.0%	14.3%	868	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.92, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.52	$0.48	$0.52	100%	0.92	$39.52
$49.00	$50.00	Nov 30	$0.18	$0.82	$0.18	25%	4.56	$49.18
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$48.62
$48.00	$48.50	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$48.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.19	$0.31	$0.19	99%	1.63	$47.31
$47.00	$46.00	Nov 9	$0.64	$0.36	$0.64	70%	0.56	$46.36
$46.00	$44.00	Nov 5	$0.91	$1.09	$0.91	60%	1.20	$45.09
$46.00	$45.50	Oct 29	$0.32	$0.18	$0.32	71%	0.56	$45.68
$42.00	$41.00	Nov 9	$0.12	$0.88	$0.12	18%	7.33	$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.52	$0.52	$1.48	61%	0.35	$46.52
$48.00	$50.00	Nov 9	$0.24	$0.24	$1.76	78%	0.14	$48.24
$46.00	$46.50	Oct 29	$0.12	$0.12	$0.38	71%	0.32	$46.12
$45.50	$46.00	Oct 27	$0.12	$0.12	$0.38	66%	0.32	$45.62
$45.50	$46.00	Oct 30	$0.19	$0.19	$0.31	58%	0.61	$45.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$42.00	Nov 9	$0.21	$0.21	$0.79	74%	0.27	$42.79
$45.00	$44.50	Oct 28	$0.20	$0.20	$0.30	54%	0.67	$44.80
$44.50	$44.00	Nov 27	$0.21	$0.21	$0.29	57%	0.72	$44.29
$44.00	$43.00	Nov 30	$0.35	$0.35	$0.65	61%	0.54	$43.65
$45.00	$44.50	Oct 26	$0.11	$0.11	$0.39	58%	0.28	$44.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.19	43.6%	36.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.19	43.6%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.91% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.25	$0.16	$0.41	$44.59	$45.41	0.91%
$45.50	Oct 26	$0.06	$0.48	$0.54	$44.96	$46.04	1.20%
$44.50	Oct 26	$0.63	$0.05	$0.68	$43.82	$45.18	1.51%
$45.00	Oct 27	$0.44	$0.35	$0.79	$44.21	$45.79	1.75%
$45.50	Oct 27	$0.22	$0.63	$0.85	$44.65	$46.35	1.89%
$44.50	Oct 27	$0.76	$0.18	$0.94	$43.56	$45.44	2.08%
$46.00	Oct 26	$0.02	$0.94	$0.96	$45.04	$46.96	2.13%
$45.00	Oct 28	$0.59	$0.50	$1.09	$43.91	$46.09	2.42%
$46.00	Oct 27	$0.10	$1.00	$1.10	$44.90	$47.10	2.44%
$44.00	Oct 26	$1.10	$0.02	$1.12	$42.88	$45.12	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.09% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 26	$0.02	$0.02	$0.04	$43.96	$46.04
$46.00	$44.50	Oct 26	$0.02	$0.05	$0.07	$44.43	$46.07
$47.00	$43.50	Oct 27	$0.03	$0.05	$0.08	$43.42	$47.08
$45.50	$44.00	Oct 26	$0.06	$0.02	$0.08	$43.92	$45.58
$46.50	$43.50	Oct 27	$0.05	$0.05	$0.10	$43.40	$46.60
$47.50	$43.00	Oct 28	$0.04	$0.07	$0.11	$42.89	$47.61
$45.50	$44.50	Oct 26	$0.06	$0.05	$0.11	$44.39	$45.61
$47.00	$44.00	Oct 27	$0.03	$0.09	$0.12	$43.88	$47.12
$47.00	$43.00	Oct 28	$0.07	$0.07	$0.14	$42.86	$47.14
$46.50	$44.00	Oct 27	$0.05	$0.09	$0.14	$43.86	$46.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 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
43/44	48/49	Nov 20	$0.27	$0.23	41%	1.17	$43.23	$48.77
42/42	48/49	Nov 20	$0.23	$0.27	49%	0.85	$42.27	$48.73
42/43	48/48	Dec 4	$0.30	$0.20	34%	1.50	$42.70	$48.30
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
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76
42/42	48/48	Nov 27	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/42	48/48	Dec 4	$0.28	$0.22	37%	1.27	$42.22	$48.28
42/43	48/49	Nov 20	$0.24	$0.26	45%	0.92	$42.76	$48.74
43/44	48/48	Nov 27	$0.31	$0.19	31%	1.63	$43.19	$47.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	63%	1.63
$45.00	$45.50	$46.00	Oct 26	$0.15	$0.35	52%	2.33
$44.00	$44.50	$45.00	Oct 26	$0.09	$0.41	36%	4.56
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	39%	4.00
$45.00	$46.00	$47.00	Nov 9	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 26	$0.08	$0.42	37%	5.25
$45.00	$45.50	$46.00	Oct 26	$0.14	$0.36	52%	2.57
$42.00	$43.00	$44.00	Nov 9	$0.07	$0.93	18%	13.29
$45.00	$46.00	$47.00	Nov 9	$0.10	$0.90	22%	9.00
$45.00	$45.50	$46.00	Oct 27	$0.09	$0.41	36%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-0.41, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.41	$3.59
$38.00	$41.00	1:2	Oct 27	-$1.16	$1.84
$38.00	$41.00	1:2	Oct 29	-$1.10	$1.90
$41.00	$43.00	1:2	Oct 29	-$0.27	$1.73
$43.00	$44.00	1:2	Oct 27	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$45.00	1:2	Oct 27	-$0.07	$0.43
$41.00	$39.00	1:2	Nov 9	$0.00	$2.00
$46.00	$45.50	1:2	Oct 27	-$0.26	$0.24
$45.00	$44.50	1:2	Oct 28	-$0.10	$0.40
$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. 131 found (best yield 4.68%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.11	0.50	0.9%	4.68%	5.59%	1	21
$46.00	Dec 4	$1.87	0.47	2.0%	4.15%	6.17%	34	8
$46.50	Dec 4	$1.66	0.43	3.1%	3.68%	6.81%	28	80
$47.00	Dec 4	$1.47	0.40	4.2%	3.26%	7.50%	86	11
$47.50	Dec 4	$1.30	0.36	5.3%	2.88%	8.23%	214	11
$46.00	Nov 30	$1.70	0.46	2.0%	3.77%	5.79%	17	1.7K
$48.00	Dec 4	$1.14	0.33	6.5%	2.53%	8.98%	107	52
$45.50	Nov 27	$1.86	0.49	0.9%	4.13%	5.03%	14	36
$46.00	Nov 27	$1.64	0.46	2.0%	3.64%	5.66%	76	154
$47.00	Nov 30	$1.30	0.39	4.2%	2.88%	7.12%	34	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 53,707

Total Puts 55,988

Put/Call Ratio 1.04

Net Difference -2,281

Prior's Put/Call Breakdown

Total Calls 149,154

Total Puts 51,955

Put/Call Ratio 0.35

Net Difference 97,199

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