IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.65 -0.12%

(10/28 09:40) ◀

Wednesday, October 28, 2026 (9:45am)

▶ (10/28 09:50)

◀ 10/28 09:45 ▶

Option Volume

Detail

ℹ

Current (10/28 9:45am) 21,552

Calls: 15,381 (71%)

Puts: 6,171 (29%)

Prior (10/27) 27,123

Calls: 9,166 (34%)

Puts: 17,957 (66%)

Current vs Prior -20.54%

Calls: +67.80% (Calls)

Puts: -65.63% (Puts)

Prior 7-Day Total 2,425,657

Calls: 1,446,716 (60%)

Puts: 978,941 (40%)

Prior 7-Day Average 346,522

Calls: 206,673 (60%)

Puts: 139,848 (40%)

Current vs Prior 7-Day Avg -93.78%

Calls: -92.56%

Puts: -95.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:45am) $937.6K

Calls: $597.5K (64%)

Puts: $340.1K (36%)

Prior (10/27) $1.17M

Calls: $500.7K (43%)

Puts: $669.4K (57%)

Current vs Prior -19.87%

Calls: +19.34%

Puts: -49.19%

Prior 7-Day Total $122.62M

Calls: $74.65M (61%)

Puts: $47.97M (39%)

Prior 7-Day Average $17.52M

Calls: $10.66M (61%)

Puts: $6.85M (39%)

Current vs Prior 7-Day Avg -94.65%

Calls: -94.40%

Puts: -95.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:45am) 0.40

Prior (10/27) 1.96

Current vs Prior -79.52%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 9:45am) 1,778,680

Calls: 1,010,777 (57%)

Puts: 767,903 (43%)

Prior (10/27) 1,771,972

Calls: 1,005,609 (57%)

Puts: 766,363 (43%)

Current vs Prior +0.38%

Prior 7-Day Total 12,813,058

Calls: 7,175,897 (56%)

Puts: 5,637,161 (44%)

Prior 7-Day Average 1,830,436

Calls: 1,025,128 (56%)

Puts: 805,308 (44%)

Current vs Prior 7-Day Avg -2.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/28) | Next (10/29)Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.84% | 2.58%1.84% | 3.07%3.07% | 5.45%8.19% | 12.49%

Prior 2.04% | 2.69%2.04% | 3.19%3.19% | 5.60%8.18% | 12.47%

Current vs Prior -9.58% | -3.96%-9.58% | -4.00%-4.00% | -2.63%+0.11% | +0.11%

Prior 7-Day Avg 1.92% | 2.69%1.66% | 2.89%2.85% | 5.18%5.55% | 11.32%

Current vs 7-Day Avg -4.05% | -3.75%+10.72% | +5.98%+7.65% | +5.38%+47.59% | +10.31%

Prior 7-Day Eod 2.04% | 2.69%2.04% | 3.19%3.19% | 5.60%8.18% | 12.47%

Current vs 7-Day Eod -9.58% | -3.96%-9.58% | -4.00%-4.00% | -2.63%+0.11% | +0.11%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.49% | 1.71%

Calls: 2.86% | 1.89%

Puts: 6.12% | 1.54%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +42.54% | -47.22%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -59.76% | -52.16%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($597.5K). Extreme bullish P/C ratio of 0.40 - heavy call buying (15,381 calls vs 6,171 puts). P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 442 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	7.80	7.85	$7.82	0.6%	--	0.96	41
$39.00	Nov 30	7.10	7.15	$7.13	0.7%	--	0.90	5.9K
$39.00	Nov 4	6.70	6.75	$6.73	0.7%	--	0.97	13
$44.50	Nov 27	2.68	2.70	$2.69	0.7%	--	0.62	23
$45.00	Dec 4	2.63	2.65	$2.64	0.8%	--	0.57	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 27	1.79	1.80	$1.80	0.6%	1	0.47	582
$54.00	Nov 20	8.35	8.40	$8.38	0.6%	--	0.93	327
$45.50	Nov 20	1.60	1.61	$1.61	0.6%	233	0.47	1.1K
$53.00	Nov 13	7.35	7.40	$7.38	0.7%	--	0.93	18
$47.50	Nov 27	2.91	2.93	$2.92	0.7%	--	0.62	629

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	2.5K	0.30	2.6K
$45.50	Oct 28	0.34	0.35	$0.35	2.9%	361	0.59	1.1K
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	22	0.13	528
$46.50	Oct 29	0.15	0.16	$0.16	6.3%	134	0.23	1.2K
$47.50	Oct 30	0.08	0.09	$0.09	11.1%	304	0.12	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.06	0.07	$0.07	14.3%	292	0.17	1.2K
$45.50	Oct 28	0.19	0.20	$0.20	5.0%	682	0.41	1.2K
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.09	2.2K
$44.50	Oct 29	0.10	0.11	$0.11	9.1%	1	0.16	511
$46.00	Oct 28	0.47	0.50	$0.49	6.1%	75	0.70	713

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 28	8.30	8.90	$8.60	7.0%	--	1.00	17
$37.00	Oct 30	8.55	8.80	$8.68	2.9%	1	1.00	98
$38.00	Oct 30	7.60	7.80	$7.70	2.6%	1	1.00	146
$38.00	Oct 28	7.30	7.90	$7.60	7.9%	--	0.99	23
$39.00	Oct 28	6.30	6.85	$6.57	8.4%	--	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	1.85	1.87	$1.86	1.1%	--	1.00	706
$48.00	Oct 28	2.20	3.10	$2.65	34.0%	1	1.00	59
$49.50	Oct 30	3.70	4.15	$3.93	11.5%	--	1.00	724
$50.00	Oct 30	4.20	4.65	$4.43	10.2%	--	1.00	388
$51.00	Oct 30	5.20	5.65	$5.43	8.3%	--	1.00	502

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 21.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	2.5K	0.30	2.6K
$49.00	Nov 9	0.23	0.25	$0.24	8.3%	2.1K	0.15	3.1K
$46.50	Oct 28	0.04	0.05	$0.05	20.0%	2.0K	0.12	3.8K
$47.00	Nov 2	0.24	0.25	$0.25	4.0%	1.0K	0.24	2.0K
$49.00	Nov 20	0.61	0.62	$0.62	1.6%	728	0.25	25.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	0.37	0.38	$0.38	2.6%	840	0.14	13.7K
$45.50	Oct 28	0.19	0.20	$0.20	5.0%	682	0.41	1.2K
$44.50	Oct 30	0.17	0.18	$0.18	5.6%	605	0.21	2.4K
$37.00	Nov 30	0.19	0.20	$0.20	5.0%	400	0.06	1.7K
$45.00	Nov 20	1.37	1.39	$1.38	1.4%	299	0.42	18.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 46.3%, max 54.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	56.1%	36.4%	54.2%	7	217
$45.50	Oct 28	Dec 4	53.1%	35.9%	47.6%	361	1.1K
$46.00	Oct 28	Dec 4	53.2%	38.8%	37.0%	2.5K	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	56.1%	36.4%	54.2%	292	1.8K
$45.50	Oct 28	Dec 4	53.1%	35.9%	47.6%	709	1.3K
$46.00	Oct 28	Dec 4	53.2%	38.8%	37.0%	75	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 2.57, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$48.28
$47.50	$48.00	Dec 4	$0.17	$0.33	$0.17	40%	1.94	$47.67
$47.50	$48.00	Nov 27	$0.16	$0.34	$0.16	38%	2.13	$47.66
$49.00	$50.00	Nov 30	$0.22	$0.78	$0.22	28%	3.55	$49.22
$47.50	$48.00	Nov 20	$0.15	$0.35	$0.15	36%	2.33	$47.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86
$44.00	$43.50	Nov 27	$0.15	$0.35	$0.15	34%	2.33	$43.85
$47.00	$46.00	Nov 5	$0.62	$0.38	$0.62	68%	0.61	$46.38
$46.00	$45.50	Nov 2	$0.25	$0.25	$0.25	57%	1.00	$45.75
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	17%	6.69	$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.23, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 10	$0.30	$0.30	$1.70	75%	0.18	$48.30
$46.00	$46.50	Oct 30	$0.17	$0.17	$0.33	59%	0.52	$46.17
$48.00	$49.00	Nov 5	$0.14	$0.14	$0.86	80%	0.16	$48.14
$46.00	$46.50	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$46.21
$46.00	$46.50	Oct 29	$0.14	$0.14	$0.36	62%	0.39	$46.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 10	$0.38	$0.38	$1.62	71%	0.23	$43.62
$45.50	$45.00	Oct 28	$0.13	$0.13	$0.37	59%	0.35	$45.37
$44.00	$43.00	Nov 5	$0.19	$0.19	$0.81	74%	0.23	$43.81
$45.00	$44.00	Nov 5	$0.31	$0.31	$0.69	61%	0.45	$44.69
$45.00	$44.00	Nov 30	$0.39	$0.39	$0.61	58%	0.64	$44.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.17	53.2%	41.6%
$45.50	Oct 28	Oct 29	$0.18	53.1%	41.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.16	53.2%	41.6%
$45.50	Oct 28	Oct 29	$0.18	53.1%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.20% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.35	$0.20	$0.55	$44.95	$46.05	1.20%
$46.00	Oct 28	$0.13	$0.49	$0.62	$45.38	$46.62	1.36%
$45.00	Oct 28	$0.71	$0.07	$0.78	$44.22	$45.78	1.71%
$45.50	Oct 29	$0.53	$0.38	$0.91	$44.59	$46.41	1.99%
$46.50	Oct 28	$0.05	$0.90	$0.95	$45.55	$47.45	2.08%
$46.00	Oct 29	$0.30	$0.65	$0.95	$45.05	$46.95	2.08%
$45.00	Oct 29	$0.86	$0.20	$1.06	$43.94	$46.06	2.32%
$45.50	Oct 30	$0.65	$0.48	$1.13	$44.37	$46.63	2.48%
$46.50	Oct 29	$0.16	$1.00	$1.16	$45.34	$47.66	2.54%
$46.00	Oct 30	$0.42	$0.75	$1.17	$44.83	$47.17	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.18% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.50	Oct 29	$0.04	$0.04	$0.08	$43.42	$47.58
$46.50	$44.50	Oct 28	$0.05	$0.03	$0.08	$44.42	$46.58
$47.50	$44.00	Oct 29	$0.04	$0.06	$0.10	$43.90	$47.60
$48.00	$43.50	Oct 30	$0.05	$0.07	$0.12	$43.38	$48.12
$46.50	$45.00	Oct 28	$0.05	$0.07	$0.12	$44.88	$46.62
$47.00	$43.50	Oct 29	$0.08	$0.04	$0.12	$43.38	$47.12
$47.00	$44.00	Oct 29	$0.08	$0.06	$0.14	$43.86	$47.14
$47.50	$43.50	Oct 30	$0.09	$0.07	$0.16	$43.34	$47.66
$47.50	$44.50	Oct 29	$0.04	$0.11	$0.15	$44.35	$47.65
$48.00	$44.00	Oct 30	$0.05	$0.11	$0.16	$43.84	$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	50/50	Nov 27	$0.24	$0.26	48%	0.92	$42.76	$49.74
43/44	50/50	Nov 27	$0.25	$0.25	45%	1.00	$43.25	$49.75
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
44/44	50/50	Nov 27	$0.26	$0.24	41%	1.08	$43.74	$49.76
42/43	49/50	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$49.24
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
42/43	49/50	Dec 4	$0.26	$0.24	41%	1.08	$42.74	$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 28	$0.14	$0.36	53%	2.57
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	28%	7.33
$42.00	$43.00	$44.00	Nov 30	$0.05	$0.95	13%	19.00
$47.00	$48.00	$49.00	Nov 5	$0.09	$0.91	20%	10.11
$45.50	$46.00	$46.50	Oct 30	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.12	$0.38	47%	3.17
$45.00	$46.00	$47.00	Nov 5	$0.15	$0.85	29%	5.67
$45.00	$45.50	$46.00	Oct 28	$0.16	$0.34	53%	2.12
$45.50	$46.00	$46.50	Oct 29	$0.08	$0.42	32%	5.25
$44.00	$45.00	$46.00	Nov 9	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-1.01, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$1.01	$2.99
$37.00	$40.50	1:2	Nov 3	-$1.83	$1.67
$41.00	$43.00	1:2	Oct 29	-$0.79	$1.21
$44.00	$45.00	1:2	Nov 2	-$0.34	$0.66
$43.00	$44.00	1:2	Oct 29	-$0.74	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.08	$0.42
$46.00	$45.00	1:2	Nov 5	-$0.27	$0.73
$45.00	$44.00	1:2	Nov 5	-$0.12	$0.88
$46.00	$45.50	1:2	Oct 29	-$0.11	$0.39
$45.00	$44.00	1:2	Nov 9	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.60%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.10	0.50	0.8%	4.60%	5.37%	--	108
$46.50	Dec 4	$1.87	0.47	1.9%	4.10%	5.96%	3	98
$47.00	Dec 4	$1.65	0.43	3.0%	3.61%	6.57%	55	99
$47.50	Dec 4	$1.46	0.40	4.0%	3.20%	7.25%	46	200
$48.00	Dec 4	$1.29	0.36	5.2%	2.83%	7.97%	6	133
$46.00	Nov 30	$1.92	0.50	0.8%	4.21%	4.97%	--	1.7K
$48.50	Dec 4	$1.13	0.33	6.2%	2.48%	8.72%	13	689
$47.00	Nov 30	$1.48	0.42	3.0%	3.24%	6.20%	--	1.7K
$46.00	Nov 27	$1.85	0.50	0.8%	4.05%	4.82%	--	227
$46.50	Nov 27	$1.62	0.46	1.9%	3.55%	5.41%	20	212

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 15,381

Total Puts 6,171

Put/Call Ratio 0.40

Net Difference 9,210

Prior's Put/Call Breakdown

Total Calls 9,166

Total Puts 17,957

Put/Call Ratio 1.96

Net Difference -8,791

Prior 7-Day Put/Call Summary

Total Calls 1,446,716

Total Puts 978,941

Average Put/Call Ratio 0.74

Ratio Trend Falling

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