IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.17 -1.72%

(10/26 10:35) ◀

Monday, October 26, 2026 (10:40am)

▶ (10/26 10:45)

◀ 10/26 10:40 ▶

Option Volume

Detail

ℹ

Current (10/26 10:40am) 117,826

Calls: 56,817 (48%)

Puts: 61,009 (52%)

Prior (10/23) 216,316

Calls: 155,705 (72%)

Puts: 60,611 (28%)

Current vs Prior -45.53%

Calls: -63.51% (Calls)

Puts: +0.66% (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 -66.65%

Calls: -71.81%

Puts: -59.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:40am) $8.51M

Calls: $4.12M (48%)

Puts: $4.39M (52%)

Prior (10/23) $6.60M

Calls: $4.54M (69%)

Puts: $2.06M (31%)

Current vs Prior +28.97%

Calls: -9.29%

Puts: +113.37%

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 -55.86%

Calls: -64.69%

Puts: -42.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:40am) 1.07

Prior (10/23) 0.39

Current vs Prior +175.85%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +23.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:40am) 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 1.53% | 2.30%1.53% | 2.97%3.85% | 6.07%8.57% | 12.82%

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

Current vs Prior +18.99% | -6.35%+19.00% | +20.66%+200.08% | +42.97%-3.72% | -2.46%

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 -19.09% | -13.95%-10.88% | +1.19%+46.74% | +23.68%+132.07% | +18.74%

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 +18.99% | -6.35%+37.66% | +21.74%+247.13% | +42.97%-3.49% | -2.62%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.95% | 1.94%

Calls: 6.90% | 2.08%

Puts: 5.00% | 1.79%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -81.27% | -56.60%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -47.69% | -39.72%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 176% - 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
10:40	BEARISH	NEUTRAL	BEARISH
10:35	BEARISH	NEUTRAL	BEARISH
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 465 of results (avg 2.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.24	2.25	$2.25	0.4%	73	0.58	78
$45.00	Nov 20	1.96	1.97	$1.97	0.5%	427	0.54	28.3K
$37.00	Nov 30	8.55	8.60	$8.57	0.6%	--	0.93	296
$45.50	Nov 20	1.70	1.71	$1.71	0.6%	88	0.49	98
$45.00	Nov 13	1.68	1.69	$1.69	0.6%	11	0.54	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.45	2.46	$2.46	0.4%	106	0.59	461
$45.50	Dec 4	2.27	2.28	$2.28	0.4%	31	0.50	2
$46.00	Nov 20	2.16	2.17	$2.17	0.5%	154	0.55	10.8K
$44.50	Dec 4	1.80	1.81	$1.81	0.6%	20	0.43	4
$45.00	Nov 20	1.65	1.66	$1.65	0.6%	1.5K	0.47	18.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.06	0.07	$0.07	14.3%	4.2K	0.23	178
$45.00	Oct 26	0.28	0.30	$0.29	6.9%	3.5K	0.62	132
$46.00	Oct 27	0.10	0.11	$0.11	9.1%	351	0.19	1.2K
$45.50	Oct 27	0.23	0.24	$0.24	4.2%	1.2K	0.36	10
$47.00	Oct 28	0.06	0.07	$0.07	14.3%	39	0.10	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.12	0.13	$0.13	7.7%	3.8K	0.38	8.9K
$45.50	Oct 26	0.39	0.41	$0.40	5.0%	845	0.77	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%	264	0.26	406
$45.00	Oct 27	0.30	0.31	$0.31	3.2%	1.3K	0.44	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 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	8.25	$8.10	3.7%	13	1.00	17
$38.00	Oct 26	7.00	7.25	$7.13	3.5%	10	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%	3	1.00	3
$40.50	Oct 26	4.35	4.85	$4.60	10.9%	23	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	4.80	5.00	$4.90	4.1%	--	1.00	413
$51.00	Oct 30	5.65	6.05	$5.85	6.8%	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	9.05	$8.85	4.5%	2	1.00	--
$52.50	Nov 6	7.30	7.40	$7.35	1.4%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 114.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.06	0.07	$0.07	14.3%	4.2K	0.23	178
$51.00	Nov 20	0.26	0.27	$0.27	3.7%	3.8K	0.12	14.3K
$45.00	Oct 26	0.28	0.30	$0.29	6.9%	3.5K	0.62	132
$44.50	Oct 26	0.69	0.71	$0.70	2.9%	2.1K	0.87	7
$48.00	Nov 20	0.77	0.78	$0.78	1.3%	2.0K	0.29	30.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 26	0.00	0.01	$0.01	100.0%	6.7K	0.02	3.9K
$45.00	Oct 26	0.12	0.13	$0.13	7.7%	3.8K	0.38	8.9K
$44.00	Oct 30	0.31	0.32	$0.32	3.1%	3.6K	0.26	20.4K
$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%	2.9K	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 11.9%, max 16.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	41.9%	36.1%	16.2%	3.5K	140
$45.50	Oct 26	Dec 4	42.0%	39.0%	7.5%	4.2K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	41.9%	36.0%	16.5%	3.9K	9.2K
$45.50	Oct 26	Dec 4	42.0%	39.0%	7.5%	876	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 1.00, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.50	$0.50	$0.50	100%	1.00	$39.50
$48.00	$48.50	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$48.13
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$43.50	$44.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$43.80
$46.00	$47.00	Nov 30	$0.40	$0.60	$0.40	46%	1.50	$46.40

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	$0.29	$0.21	$0.29	99%	0.72	$48.21
$45.50	$45.00	Oct 26	$0.27	$0.23	$0.27	77%	0.85	$45.23
$45.50	$45.00	Oct 27	$0.25	$0.25	$0.25	64%	1.00	$45.25
$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 0.36, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.53	$0.53	$1.47	60%	0.36	$46.53
$48.00	$50.00	Nov 9	$0.25	$0.25	$1.75	78%	0.14	$48.25
$46.00	$46.50	Oct 30	$0.15	$0.15	$0.35	67%	0.43	$46.15
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	70%	0.35	$46.13
$45.50	$46.00	Oct 27	$0.13	$0.13	$0.37	64%	0.35	$45.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Nov 20	$0.21	$0.21	$0.29	58%	0.72	$44.29
$45.00	$44.00	Nov 30	$0.43	$0.43	$0.57	54%	0.75	$44.57
$45.00	$44.50	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$44.77
$43.00	$42.00	Nov 5	$0.17	$0.17	$0.83	77%	0.20	$42.83
$44.00	$43.00	Nov 9	$0.29	$0.29	$0.71	65%	0.41	$43.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.19	41.9%	36.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	41.9%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.93% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.29	$0.13	$0.42	$44.58	$45.42	0.93%
$45.50	Oct 26	$0.07	$0.40	$0.47	$45.03	$45.97	1.04%
$44.50	Oct 26	$0.70	$0.04	$0.74	$43.76	$45.24	1.64%
$45.00	Oct 27	$0.48	$0.31	$0.79	$44.21	$45.79	1.75%
$45.50	Oct 27	$0.24	$0.56	$0.80	$44.70	$46.30	1.77%
$46.00	Oct 26	$0.02	$0.85	$0.87	$45.13	$46.87	1.93%
$44.50	Oct 27	$0.82	$0.16	$0.98	$43.52	$45.48	2.17%
$46.00	Oct 27	$0.11	$0.93	$1.04	$44.96	$47.04	2.30%
$45.00	Oct 28	$0.63	$0.46	$1.09	$43.91	$46.09	2.41%
$45.50	Oct 28	$0.39	$0.71	$1.10	$44.40	$46.60	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 360 found (cheapest 0.13% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 26	$0.02	$0.04	$0.06	$44.44	$46.06
$47.00	$43.50	Oct 27	$0.03	$0.05	$0.08	$43.42	$47.08
$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
$47.00	$44.00	Oct 27	$0.03	$0.08	$0.11	$43.89	$47.11
$45.50	$44.50	Oct 26	$0.07	$0.04	$0.11	$44.39	$45.61
$46.50	$44.00	Oct 27	$0.05	$0.08	$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	$0.10	$0.14	$43.36	$47.64
$47.50	$43.00	Oct 29	$0.06	$0.10	$0.16	$42.84	$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 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
43/44	48/48	Nov 20	$0.28	$0.22	38%	1.27	$43.22	$48.28
42/43	48/48	Nov 13	$0.23	$0.27	48%	0.85	$42.77	$48.23
42/43	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.74	$48.26
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76
43/44	48/49	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$48.78
42/43	48/49	Nov 27	$0.26	$0.24	41%	1.08	$42.74	$48.76
42/43	48/49	Dec 4	$0.28	$0.22	37%	1.27	$42.72	$48.78
42/43	47/48	Nov 13	$0.27	$0.23	39%	1.17	$42.73	$47.27
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. 93 found (best R:R 2.51, 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	64%	1.63
$44.00	$44.50	$45.00	Oct 26	$0.07	$0.43	32%	6.14
$45.00	$45.50	$46.00	Oct 26	$0.17	$0.33	56%	1.94
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	39%	4.00
$42.00	$43.00	$44.00	Nov 30	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$46.00	$48.00	Nov 5	$0.57	$1.43	48%	2.51
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	64%	1.78
$44.00	$44.50	$45.00	Oct 26	$0.07	$0.43	32%	6.14
$43.00	$44.00	$45.00	Nov 9	$0.10	$0.90	21%	9.00
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	39%	4.00

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, 193 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	-$1.18	$1.82
$38.00	$41.00	1:2	Oct 29	-$1.24	$1.76
$41.00	$43.00	1:2	Oct 29	-$0.34	$1.66
$43.00	$44.00	1:2	Oct 27	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Nov 5	-$0.12	$1.88
$45.50	$45.00	1:2	Oct 27	-$0.06	$0.44
$46.00	$45.50	1:2	Oct 27	-$0.19	$0.31
$46.50	$46.00	1:2	Oct 26	-$0.36	$0.14
$41.00	$39.00	1:2	Nov 9	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.76%, avg 1.22%)

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	$1.92	0.47	1.8%	4.25%	6.09%	34	8
$46.50	Dec 4	$1.70	0.43	2.9%	3.76%	6.71%	28	80
$47.00	Dec 4	$1.51	0.40	4.0%	3.34%	7.39%	86	11
$47.50	Dec 4	$1.33	0.37	5.2%	2.94%	8.10%	214	11
$48.00	Dec 4	$1.17	0.34	6.3%	2.59%	8.86%	107	52
$46.00	Nov 30	$1.74	0.46	1.8%	3.85%	5.69%	18	1.7K
$45.50	Nov 27	$1.90	0.50	0.7%	4.21%	4.94%	14	36
$48.50	Dec 4	$1.03	0.31	7.4%	2.28%	9.65%	753	9
$47.00	Nov 30	$1.34	0.39	4.0%	2.97%	7.02%	36	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 56,817

Total Puts 61,009

Put/Call Ratio 1.07

Net Difference -4,192

Prior's Put/Call Breakdown

Total Calls 155,705

Total Puts 60,611

Put/Call Ratio 0.39

Net Difference 95,094

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