IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.22 -1.62%

(10/26 10:40) ◀

Monday, October 26, 2026 (10:45am)

▶ (10/26 10:50)

◀ 10/26 10:45 ▶

Option Volume

Detail

ℹ

Current (10/26 10:45am) 123,651

Calls: 60,215 (49%)

Puts: 63,436 (51%)

Prior (10/23) 216,316

Calls: 155,705 (72%)

Puts: 60,611 (28%)

Current vs Prior -42.84%

Calls: -61.33% (Calls)

Puts: +4.66% (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 -65.00%

Calls: -70.12%

Puts: -58.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 10:45am) $8.90M

Calls: $4.44M (50%)

Puts: $4.46M (50%)

Prior (10/23) $6.60M

Calls: $4.54M (69%)

Puts: $2.06M (31%)

Current vs Prior +34.90%

Calls: -2.18%

Puts: +116.72%

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 -53.83%

Calls: -61.93%

Puts: -41.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:45am) 1.05

Prior (10/23) 0.39

Current vs Prior +170.63%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +21.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 10:45am) 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 1.50% | 2.32%1.50% | 2.96%3.85% | 6.08%8.58% | 12.87%

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

Current vs Prior +17.14% | -5.56%+17.15% | +20.52%+199.75% | +43.33%-3.58% | -2.07%

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 -20.35% | -13.22%-12.26% | +1.07%+46.58% | +23.99%+132.42% | +19.22%

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 +17.14% | -5.56%+35.51% | +21.60%+246.75% | +43.33%-3.35% | -2.23%

Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.90% | 1.91%

Calls: 6.25% | 1.96%

Puts: 5.56% | 1.85%

Prior 31.76% | 4.47%

Calls: 30.19% | 4.29%

Puts: 33.33% | 4.65%

Current vs Prior -81.42% | -57.27%

Prior 7-Day Avg 11.37% | 3.22%

Calls: 11.84% | 3.56%

Puts: 10.91% | 2.87%

Current vs 7-Day Avg -48.13% | -40.66%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 171% - 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
10:45	BEARISH	NEUTRAL	BEARISH
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 468 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 30	8.60	8.65	$8.63	0.6%	--	0.93	296
$44.00	Nov 30	2.85	2.87	$2.86	0.7%	20	0.62	3.4K
$42.50	Oct 30	2.84	2.86	$2.85	0.7%	103	0.90	211
$44.50	Nov 3	1.38	1.39	$1.38	0.7%	1	0.63	2
$39.00	Nov 30	6.75	6.80	$6.78	0.7%	2	0.88	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.43	2.44	$2.44	0.4%	108	0.59	461
$46.50	Nov 13	2.20	2.21	$2.21	0.5%	6	0.61	535
$45.50	Nov 20	1.88	1.89	$1.88	0.5%	63	0.50	1.1K
$46.00	Nov 6	1.62	1.63	$1.63	0.6%	262	0.58	3.3K
$47.00	Nov 30	2.96	2.98	$2.97	0.7%	1	0.61	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 26	0.07	0.08	$0.08	12.5%	4.5K	0.27	178
$45.00	Oct 26	0.31	0.33	$0.32	6.3%	3.6K	0.68	132
$46.00	Oct 27	0.11	0.12	$0.12	8.3%	352	0.21	1.2K
$45.50	Oct 27	0.25	0.26	$0.26	3.8%	1.2K	0.39	10
$47.00	Oct 28	0.06	0.07	$0.07	14.3%	40	0.10	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 26	0.10	0.11	$0.11	9.1%	3.8K	0.32	8.9K
$45.50	Oct 26	0.35	0.37	$0.36	5.6%	851	0.73	2.1K
$44.00	Oct 27	0.07	0.08	$0.08	12.5%	337	0.13	2.6K
$44.50	Oct 27	0.14	0.15	$0.15	6.7%	275	0.24	406
$45.00	Oct 27	0.28	0.29	$0.29	3.4%	1.5K	0.40	867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.81, 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%	4	1.00	5
$40.00	Oct 26	4.80	5.35	$5.07	10.8%	6	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	4.75	4.95	$4.85	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	7.25	7.35	$7.30	1.4%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 120.4K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	0.27	0.28	$0.28	3.6%	4.6K	0.13	14.3K
$45.50	Oct 26	0.07	0.08	$0.08	12.5%	4.5K	0.27	178
$45.00	Oct 26	0.31	0.33	$0.32	6.3%	3.6K	0.68	132
$48.00	Nov 20	0.78	0.80	$0.79	2.5%	2.1K	0.29	30.5K
$44.50	Oct 26	0.73	0.76	$0.75	4.0%	2.1K	0.89	7

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	0.10	0.11	$0.11	9.1%	3.8K	0.32	8.9K
$44.00	Oct 30	0.30	0.31	$0.31	3.2%	3.6K	0.25	20.4K
$42.50	Oct 30	0.10	0.11	$0.11	9.1%	3.2K	0.10	6.6K
$43.50	Oct 30	0.20	0.21	$0.21	4.8%	2.9K	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 11.5%, max 20.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	43.7%	36.2%	20.8%	3.6K	140
$45.50	Oct 26	Dec 4	39.9%	39.1%	2.1%	4.5K	199

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 26	Dec 4	43.7%	36.2%	20.8%	3.9K	9.2K
$45.50	Oct 26	Dec 4	39.9%	39.1%	2.1%	883	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.00, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 28	$0.50	$0.50	$0.50	100%	1.00	$39.50
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$48.62
$43.50	$44.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$43.80
$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	32%	2.85	$48.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 26	$0.14	$0.36	$0.14	99%	2.57	$47.36
$53.50	$53.00	Oct 26	$0.27	$0.23	$0.27	99%	0.85	$53.23
$48.50	$48.00	Oct 27	$0.29	$0.21	$0.29	99%	0.72	$48.21
$46.00	$45.50	Oct 30	$0.29	$0.21	$0.29	66%	0.72	$45.71
$46.00	$45.50	Nov 2	$0.28	$0.22	$0.28	63%	0.79	$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 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
$46.00	$46.50	Nov 2	$0.17	$0.17	$0.33	63%	0.52	$46.17
$46.00	$46.50	Oct 30	$0.15	$0.15	$0.35	66%	0.43	$46.15
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	68%	0.35	$46.13
$45.50	$46.00	Nov 3	$0.22	$0.22	$0.28	54%	0.79	$45.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 30	$0.43	$0.43	$0.57	54%	0.75	$44.57
$44.00	$43.00	Nov 9	$0.29	$0.29	$0.71	66%	0.41	$43.71
$44.50	$44.00	Dec 4	$0.21	$0.21	$0.29	58%	0.72	$44.29
$43.00	$42.00	Nov 5	$0.17	$0.17	$0.83	78%	0.20	$42.83
$44.00	$43.50	Dec 4	$0.19	$0.19	$0.31	62%	0.61	$43.81

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	43.7%	37.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 26	Oct 27	$0.18	43.7%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.95% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 26	$0.32	$0.11	$0.43	$44.57	$45.43	0.95%
$45.50	Oct 26	$0.08	$0.36	$0.44	$45.06	$45.94	0.97%
$44.50	Oct 26	$0.75	$0.04	$0.79	$43.71	$45.29	1.75%
$45.00	Oct 27	$0.51	$0.29	$0.80	$44.20	$45.80	1.77%
$45.50	Oct 27	$0.26	$0.54	$0.80	$44.70	$46.30	1.77%
$46.00	Oct 26	$0.02	$0.80	$0.82	$45.18	$46.82	1.81%
$44.50	Oct 27	$0.86	$0.15	$1.01	$43.49	$45.51	2.23%
$46.00	Oct 27	$0.12	$0.89	$1.01	$44.99	$47.01	2.23%
$45.50	Oct 28	$0.41	$0.68	$1.09	$44.41	$46.59	2.41%
$45.00	Oct 28	$0.66	$0.44	$1.10	$43.90	$46.10	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 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
$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
$45.50	$44.50	Oct 26	$0.08	$0.04	$0.12	$44.38	$45.62
$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 1.17, 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
42/42	48/49	Nov 20	$0.23	$0.27	48%	0.85	$42.27	$48.73
42/42	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.25	$48.75
43/44	48/48	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$48.30
42/43	48/48	Dec 4	$0.30	$0.20	34%	1.50	$42.70	$48.30
42/43	49/50	Dec 4	$0.27	$0.23	40%	1.17	$42.73	$49.27
43/44	48/49	Nov 27	$0.28	$0.22	37%	1.27	$43.22	$48.78
42/42	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.24	$47.76
43/44	48/49	Nov 20	$0.26	$0.24	41%	1.08	$43.24	$48.76
42/42	48/48	Dec 4	$0.28	$0.22	37%	1.27	$42.22	$48.28

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	61%	1.78
$44.00	$44.50	$45.00	Oct 26	$0.05	$0.45	27%	9.00
$44.50	$45.00	$45.50	Oct 26	$0.19	$0.31	61%	1.63
$45.50	$46.00	$46.50	Oct 27	$0.07	$0.43	29%	6.14
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	38%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$46.00	$48.00	Nov 5	$0.60	$1.40	48%	2.33
$44.50	$45.00	$45.50	Oct 26	$0.18	$0.32	61%	1.78
$44.00	$44.50	$45.00	Oct 26	$0.05	$0.45	28%	9.00
$43.00	$44.00	$45.00	Nov 9	$0.09	$0.91	21%	10.11
$45.00	$45.50	$46.00	Oct 26	$0.19	$0.31	61%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.48, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.48	$3.52
$38.00	$41.00	1:2	Oct 27	-$1.18	$1.82
$38.00	$41.00	1:2	Oct 29	-$1.36	$1.64
$41.00	$43.00	1:2	Oct 29	-$0.38	$1.62
$43.00	$44.00	1:2	Oct 27	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Nov 5	-$0.08	$1.92
$46.50	$46.00	1:2	Oct 26	-$0.30	$0.20
$46.00	$45.50	1:2	Oct 27	-$0.19	$0.31
$41.00	$39.00	1:2	Nov 9	$0.00	$2.00
$43.00	$42.00	1:2	Nov 5	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.84%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.19	0.51	0.6%	4.84%	5.46%	1	21
$46.00	Dec 4	$1.95	0.47	1.7%	4.31%	6.04%	34	8
$46.50	Dec 4	$1.73	0.44	2.8%	3.83%	6.66%	28	80
$47.00	Dec 4	$1.53	0.41	3.9%	3.38%	7.32%	86	11
$47.50	Dec 4	$1.35	0.37	5.0%	2.99%	8.03%	214	11
$46.00	Nov 30	$1.77	0.47	1.7%	3.91%	5.64%	18	1.7K
$48.00	Dec 4	$1.19	0.34	6.2%	2.63%	8.78%	107	52
$45.50	Nov 27	$1.94	0.50	0.6%	4.29%	4.91%	14	36
$46.00	Nov 27	$1.70	0.47	1.7%	3.76%	5.48%	81	154
$48.50	Dec 4	$1.04	0.31	7.2%	2.30%	9.55%	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 60,215

Total Puts 63,436

Put/Call Ratio 1.05

Net Difference -3,221

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