IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.46 -0.53%

(10/28 09:45) ◀

Wednesday, October 28, 2026 (9:50am)

▶ (10/28 09:55)

◀ 10/28 09:50 ▶

Option Volume

Detail

ℹ

Current (10/28 9:50am) 28,292

Calls: 20,632 (73%)

Puts: 7,660 (27%)

Prior (10/27) 32,537

Calls: 12,019 (37%)

Puts: 20,518 (63%)

Current vs Prior -13.05%

Calls: +71.66% (Calls)

Puts: -62.67% (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 -91.84%

Calls: -90.02%

Puts: -94.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:50am) $1.18M

Calls: $761.8K (65%)

Puts: $414.6K (35%)

Prior (10/27) $1.46M

Calls: $614.7K (42%)

Puts: $850.2K (58%)

Current vs Prior -19.70%

Calls: +23.93%

Puts: -51.24%

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 -93.28%

Calls: -92.86%

Puts: -93.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:50am) 0.37

Prior (10/27) 1.71

Current vs Prior -78.25%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -49.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 9:50am) 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 1.85% | 2.55%1.85% | 3.04%3.04% | 5.48%8.25% | 12.54%

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

Current vs Prior -9.20% | -5.19%-9.20% | -4.98%-4.98% | -2.22%+0.80% | +0.53%

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 -3.65% | -4.98%+11.19% | +4.90%+6.55% | +5.82%+48.61% | +10.77%

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 -9.20% | -5.19%-9.20% | -4.98%-4.98% | -2.22%+0.80% | +0.53%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.45% | 4.34%

Calls: 5.45% | 4.23%

Puts: 3.45% | 4.44%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +41.27% | +33.95%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -60.12% | +21.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($761.8K). Extreme bullish P/C ratio of 0.37 - heavy call buying (20,632 calls vs 7,660 puts). P/C ratio dropping 78% - 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
09:50	BULLISH	BULLISH	BULLISH
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 444 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 30	8.80	8.85	$8.82	0.6%	--	0.94	296
$37.00	Nov 20	8.70	8.75	$8.73	0.6%	--	0.95	2.5K
$37.00	Nov 13	8.60	8.65	$8.63	0.6%	6	0.96	27
$38.00	Nov 30	7.85	7.90	$7.88	0.6%	--	0.92	704
$44.50	Dec 4	2.81	2.83	$2.82	0.7%	3	0.60	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	1.69	1.70	$1.69	0.6%	235	0.48	1.1K
$46.00	Nov 13	1.67	1.68	$1.67	0.6%	10	0.54	880
$44.00	Dec 4	1.45	1.46	$1.46	0.7%	32	0.37	389
$47.50	Nov 20	2.87	2.89	$2.88	0.7%	--	0.66	364
$44.50	Nov 27	1.44	1.45	$1.44	0.7%	--	0.40	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.09	0.10	$0.10	10.0%	2.8K	0.23	2.6K
$45.50	Oct 28	0.24	0.25	$0.25	4.0%	854	0.48	1.1K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	27	0.10	528
$46.50	Oct 29	0.11	0.12	$0.12	8.3%	394	0.19	1.2K
$47.50	Oct 30	0.06	0.07	$0.07	14.3%	304	0.10	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.09	0.10	$0.10	10.0%	1.1K	0.24	1.2K
$45.50	Oct 28	0.28	0.29	$0.29	3.4%	795	0.52	1.2K
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.10	2.2K
$44.50	Oct 29	0.11	0.12	$0.12	8.3%	29	0.19	511
$45.00	Oct 29	0.23	0.25	$0.24	8.3%	60	0.33	816

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 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	8.45	8.80	$8.63	4.1%	1	1.00	98
$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
$38.00	Oct 29	7.30	7.85	$7.57	7.3%	--	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	1.96	2.09	$2.03	6.4%	--	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. 265 active (total vol 28.0K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.09	0.10	$0.10	10.0%	2.8K	0.23	2.6K
$49.00	Nov 9	0.20	0.21	$0.21	4.8%	2.7K	0.14	3.1K
$46.50	Oct 28	0.03	0.04	$0.04	25.0%	2.0K	0.10	3.8K
$47.00	Nov 2	0.20	0.21	$0.21	4.8%	1.0K	0.20	2.0K
$45.50	Oct 28	0.24	0.25	$0.25	4.0%	854	0.48	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.09	0.10	$0.10	10.0%	1.1K	0.24	1.2K
$41.00	Nov 20	0.39	0.40	$0.40	2.5%	841	0.15	13.7K
$45.50	Oct 28	0.28	0.29	$0.29	3.4%	795	0.52	1.2K
$44.50	Oct 30	0.19	0.20	$0.20	5.0%	650	0.24	2.4K
$37.00	Nov 30	0.19	0.21	$0.20	10.0%	402	0.07	1.7K

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 49.5%, max 50.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 28	Dec 4	54.0%	36.0%	50.1%	854	1.1K
$46.00	Oct 28	Dec 4	58.4%	38.9%	50.1%	2.8K	2.7K
$45.00	Oct 28	Dec 4	53.9%	36.4%	48.2%	15	217

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 28	Dec 4	54.0%	36.0%	50.1%	822	1.3K
$46.00	Oct 28	Dec 4	58.4%	38.9%	50.1%	109	782
$45.00	Oct 28	Dec 4	53.9%	36.4%	48.2%	1.1K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.67, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Oct 28	$0.30	$0.20	$0.30	76%	0.67	$45.30
$48.00	$48.50	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$48.13
$47.00	$48.00	Nov 30	$0.34	$0.66	$0.34	41%	1.94	$47.34
$47.00	$47.50	Nov 20	$0.16	$0.34	$0.16	39%	2.13	$47.16
$46.00	$47.00	Nov 30	$0.42	$0.58	$0.42	48%	1.38	$46.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$43.50	$43.00	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$43.37
$46.00	$45.50	Nov 4	$0.26	$0.24	$0.26	57%	0.92	$45.74
$47.00	$46.00	Nov 5	$0.65	$0.35	$0.65	71%	0.54	$46.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.26, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 10	$0.27	$0.27	$1.73	77%	0.16	$48.27
$47.00	$48.00	Nov 5	$0.22	$0.22	$0.78	71%	0.28	$47.22
$46.00	$46.50	Nov 3	$0.18	$0.18	$0.32	60%	0.56	$46.18
$47.00	$48.00	Nov 9	$0.25	$0.25	$0.75	68%	0.33	$47.25
$46.00	$47.00	Nov 5	$0.35	$0.35	$0.65	57%	0.54	$46.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 10	$0.41	$0.41	$1.59	69%	0.26	$43.59
$45.00	$44.00	Nov 5	$0.34	$0.34	$0.66	58%	0.52	$44.66
$44.00	$43.00	Nov 9	$0.24	$0.24	$0.76	70%	0.32	$43.76
$45.00	$44.50	Nov 2	$0.17	$0.17	$0.33	61%	0.52	$44.83
$45.00	$44.50	Oct 29	$0.12	$0.12	$0.38	67%	0.32	$44.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.17	54.0%	40.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.16	54.0%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.19% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.25	$0.29	$0.54	$44.96	$46.04	1.19%
$45.00	Oct 28	$0.55	$0.10	$0.65	$44.35	$45.65	1.43%
$46.00	Oct 28	$0.10	$0.64	$0.74	$45.26	$46.74	1.63%
$45.50	Oct 29	$0.42	$0.45	$0.87	$44.63	$46.37	1.91%
$45.00	Oct 29	$0.71	$0.24	$0.95	$44.05	$45.95	2.09%
$46.00	Oct 29	$0.23	$0.77	$1.00	$45.00	$47.00	2.20%
$44.50	Oct 28	$0.99	$0.03	$1.02	$43.48	$45.52	2.24%
$45.50	Oct 30	$0.54	$0.56	$1.10	$44.40	$46.60	2.42%
$46.50	Oct 28	$0.04	$1.07	$1.11	$45.39	$47.61	2.44%
$45.00	Oct 30	$0.82	$0.34	$1.16	$43.84	$46.16	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.50	Oct 29	$0.03	$0.04	$0.07	$43.43	$47.57
$46.50	$44.50	Oct 28	$0.04	$0.03	$0.07	$44.43	$46.57
$47.50	$44.00	Oct 29	$0.03	$0.06	$0.09	$43.91	$47.59
$47.00	$43.50	Oct 29	$0.06	$0.04	$0.10	$43.40	$47.10
$47.00	$44.00	Oct 29	$0.06	$0.06	$0.12	$43.88	$47.12
$47.50	$43.00	Oct 30	$0.07	$0.05	$0.12	$42.88	$47.62
$47.50	$43.50	Oct 30	$0.07	$0.07	$0.14	$43.36	$47.64
$46.00	$44.50	Oct 28	$0.10	$0.03	$0.13	$44.37	$46.13
$46.50	$45.00	Oct 28	$0.04	$0.10	$0.14	$44.86	$46.64
$48.00	$43.00	Nov 2	$0.08	$0.09	$0.17	$42.83	$48.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.85, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/49	Nov 20	$0.23	$0.27	50%	0.85	$42.27	$48.73
42/42	48/49	Dec 4	$0.27	$0.23	41%	1.17	$42.23	$48.77
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
44/44	48/49	Nov 20	$0.28	$0.22	38%	1.27	$43.72	$48.78
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
43/44	48/48	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.09	$0.41	38%	4.56
$45.00	$45.50	$46.00	Oct 28	$0.15	$0.35	53%	2.33
$45.00	$46.00	$47.00	Nov 5	$0.15	$0.85	29%	5.67
$46.00	$47.00	$48.00	Nov 9	$0.11	$0.89	23%	8.09
$44.50	$45.00	$45.50	Oct 29	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.08	$0.42	38%	5.25
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	30%	7.33
$43.00	$44.00	$45.00	Nov 9	$0.10	$0.90	22%	9.00
$44.50	$45.00	$45.50	Oct 28	$0.12	$0.38	44%	3.17
$45.00	$46.00	$47.00	Nov 5	$0.15	$0.85	29%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.83, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$0.83	$3.17
$37.00	$40.50	1:2	Nov 3	-$1.43	$2.07
$41.00	$43.00	1:2	Oct 29	-$0.41	$1.59
$44.00	$45.00	1:2	Nov 2	-$0.25	$0.75
$43.00	$44.00	1:2	Oct 29	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.21	$0.29
$45.00	$44.00	1:2	Nov 5	-$0.13	$0.87
$46.00	$45.00	1:2	Nov 5	-$0.31	$0.69
$46.00	$45.50	1:2	Oct 29	-$0.13	$0.37
$44.00	$43.00	1:2	Nov 5	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.97%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.26	0.52	0.1%	4.97%	5.06%	--	24
$46.00	Dec 4	$2.02	0.49	1.2%	4.44%	5.63%	--	108
$46.50	Dec 4	$1.79	0.46	2.3%	3.94%	6.23%	3	98
$47.00	Dec 4	$1.59	0.42	3.4%	3.50%	6.89%	55	99
$47.50	Dec 4	$1.40	0.39	4.5%	3.08%	7.57%	46	200
$48.00	Dec 4	$1.23	0.35	5.6%	2.71%	8.29%	6	133
$46.00	Nov 30	$1.83	0.48	1.2%	4.03%	5.21%	--	1.7K
$48.50	Dec 4	$1.08	0.32	6.7%	2.38%	9.06%	13	689
$47.00	Nov 30	$1.41	0.41	3.4%	3.10%	6.49%	1	1.7K
$45.50	Nov 27	$2.01	0.52	0.1%	4.42%	4.51%	2	240

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 20,632

Total Puts 7,660

Put/Call Ratio 0.37

Net Difference 12,972

Prior's Put/Call Breakdown

Total Calls 12,019

Total Puts 20,518

Put/Call Ratio 1.71

Net Difference -8,499

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