IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.53 -0.37%

(10/28 09:50) ◀

Wednesday, October 28, 2026 (9:55am)

▶ (10/28 10:00)

◀ 10/28 09:55 ▶

Option Volume

Detail

ℹ

Current (10/28 9:55am) 31,480

Calls: 22,347 (71%)

Puts: 9,133 (29%)

Prior (10/27) 35,396

Calls: 12,928 (37%)

Puts: 22,468 (63%)

Current vs Prior -11.06%

Calls: +72.86% (Calls)

Puts: -59.35% (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 -90.92%

Calls: -89.19%

Puts: -93.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:55am) $1.33M

Calls: $833.8K (63%)

Puts: $498.6K (37%)

Prior (10/27) $1.70M

Calls: $658.5K (39%)

Puts: $1.04M (61%)

Current vs Prior -21.70%

Calls: +26.61%

Puts: -52.20%

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 -92.39%

Calls: -92.18%

Puts: -92.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:55am) 0.41

Prior (10/27) 1.74

Current vs Prior -76.48%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -44.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 9:55am) 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 1.87% | 2.55%1.87% | 3.03%3.03% | 5.51%8.19% | 12.52%

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

Current vs Prior -8.26% | -5.34%-8.26% | -5.12%-5.12% | -1.59%+0.11% | +0.37%

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 -2.65% | -5.13%+12.34% | +4.74%+6.39% | +6.50%+47.59% | +10.60%

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 -8.26% | -5.34%-8.26% | -5.12%-5.12% | -1.59%+0.11% | +0.37%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.42% | 4.34%

Calls: 3.57% | 4.44%

Puts: 5.26% | 4.23%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +40.32% | +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 -60.38% | +21.42%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($833.8K). Extreme bullish P/C ratio of 0.41 - heavy call buying (22,347 calls vs 9,133 puts). P/C ratio dropping 76% - 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
09:55	BULLISH	BULLISH	BULLISH
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 448 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Dec 4	1.82	1.83	$1.83	0.5%	3	0.46	98
$47.00	Dec 4	1.61	1.62	$1.62	0.6%	80	0.42	99
$46.00	Nov 20	1.57	1.58	$1.58	0.6%	29	0.48	24.8K
$46.50	Nov 27	1.57	1.58	$1.58	0.6%	20	0.45	212
$38.00	Nov 20	7.80	7.85	$7.82	0.6%	--	0.94	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 30	2.15	2.16	$2.16	0.5%	1	0.51	1.3K
$45.50	Nov 27	1.84	1.85	$1.85	0.5%	1	0.47	582
$45.00	Dec 4	1.82	1.83	$1.83	0.5%	--	0.43	519
$54.00	Nov 13	8.45	8.50	$8.48	0.6%	--	1.00	31
$45.50	Nov 20	1.65	1.66	$1.65	0.6%	270	0.48	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.10	0.11	$0.11	9.1%	2.9K	0.25	2.6K
$45.50	Oct 28	0.27	0.28	$0.28	3.6%	996	0.52	1.1K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	27	0.10	528
$46.50	Oct 29	0.12	0.13	$0.13	7.7%	394	0.20	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	0.08	0.09	$0.09	11.1%	1.1K	0.22	1.2K
$45.50	Oct 28	0.24	0.25	$0.25	4.0%	907	0.48	1.2K
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.10	2.2K
$44.50	Oct 29	0.10	0.11	$0.11	9.1%	29	0.17	511
$45.00	Oct 29	0.21	0.22	$0.22	4.5%	91	0.31	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
$38.00	Oct 28	7.30	7.90	$7.60	7.9%	--	1.00	23
$39.00	Oct 28	6.30	6.85	$6.57	8.4%	--	1.00	13
$41.00	Oct 28	4.35	4.80	$4.57	9.8%	--	1.00	61
$42.00	Oct 28	3.35	3.85	$3.60	13.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	8.45	8.50	$8.48	0.6%	--	1.00	31
$53.00	Oct 30	7.15	7.70	$7.43	7.4%	--	0.99	15
$51.00	Oct 30	5.20	5.65	$5.43	8.3%	--	0.99	502
$48.00	Oct 28	2.20	3.10	$2.65	34.0%	1	0.99	59
$47.50	Oct 28	1.95	2.09	$2.02	6.9%	--	0.98	706

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 30.7K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 9	0.21	0.23	$0.22	9.1%	3.1K	0.14	3.1K
$46.00	Oct 28	0.10	0.11	$0.11	9.1%	2.9K	0.25	2.6K
$46.50	Oct 28	0.03	0.04	$0.04	25.0%	2.0K	0.10	3.8K
$47.00	Oct 28	0.00	0.01	$0.01	100.0%	1.3K	0.02	1.7K
$47.00	Nov 2	0.21	0.22	$0.22	4.5%	1.0K	0.21	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.08	0.09	$0.09	11.1%	1.1K	0.22	1.2K
$45.50	Oct 28	0.24	0.25	$0.25	4.0%	907	0.48	1.2K
$41.00	Nov 20	0.38	0.39	$0.39	2.6%	841	0.15	13.7K
$44.50	Oct 30	0.18	0.19	$0.19	5.3%	651	0.22	2.4K
$37.00	Nov 30	0.19	0.20	$0.20	5.0%	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 49.3%, max 53.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	55.9%	36.4%	53.5%	21	217
$45.50	Oct 28	Dec 4	53.1%	36.0%	47.6%	996	1.1K
$46.00	Oct 28	Dec 4	57.0%	38.8%	46.7%	2.9K	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	55.9%	36.4%	53.5%	1.1K	1.8K
$45.50	Oct 28	Dec 4	53.1%	36.0%	47.6%	934	1.3K
$46.00	Oct 28	Dec 4	57.0%	38.8%	46.7%	110	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.94, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 30	$0.34	$0.66	$0.34	41%	1.94	$47.34
$48.00	$48.50	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$48.13
$48.50	$49.00	Dec 4	$0.13	$0.37	$0.13	32%	2.85	$48.63
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$49.21
$45.00	$45.50	Oct 28	$0.33	$0.17	$0.33	79%	0.52	$45.33

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	19%	6.14	$40.86
$46.00	$45.00	Nov 5	$0.47	$0.53	$0.47	56%	1.13	$45.53
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$45.50	$45.00	Nov 2	$0.20	$0.30	$0.20	48%	1.50	$45.30
$45.50	$45.00	Nov 4	$0.21	$0.29	$0.21	48%	1.38	$45.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.25, 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	76%	0.16	$48.27
$47.00	$48.00	Nov 9	$0.26	$0.26	$0.74	67%	0.35	$47.26
$46.50	$47.00	Nov 3	$0.14	$0.14	$0.36	68%	0.39	$46.64
$47.00	$48.00	Nov 5	$0.22	$0.22	$0.78	70%	0.28	$47.22
$47.50	$48.00	Nov 13	$0.15	$0.15	$0.35	69%	0.43	$47.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 10	$0.40	$0.40	$1.60	70%	0.25	$43.60
$45.50	$45.00	Oct 29	$0.20	$0.20	$0.30	52%	0.67	$45.30
$44.50	$44.00	Dec 4	$0.20	$0.20	$0.30	60%	0.67	$44.30
$45.00	$44.00	Nov 5	$0.33	$0.33	$0.67	59%	0.49	$44.67
$45.50	$45.00	Oct 28	$0.16	$0.16	$0.34	52%	0.47	$45.34

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.17	53.1%	40.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.17	53.1%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.16% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.28	$0.25	$0.53	$44.97	$46.03	1.16%
$46.00	Oct 28	$0.11	$0.57	$0.68	$45.32	$46.68	1.49%
$45.00	Oct 28	$0.61	$0.09	$0.70	$44.30	$45.70	1.54%
$45.50	Oct 29	$0.45	$0.42	$0.87	$44.63	$46.37	1.91%
$46.00	Oct 29	$0.25	$0.71	$0.96	$45.04	$46.96	2.11%
$45.00	Oct 29	$0.76	$0.22	$0.98	$44.02	$45.98	2.15%
$46.50	Oct 28	$0.04	$1.00	$1.04	$45.46	$47.54	2.28%
$44.50	Oct 28	$1.06	$0.03	$1.09	$43.41	$45.59	2.39%
$45.50	Oct 30	$0.57	$0.53	$1.10	$44.40	$46.60	2.42%
$46.00	Oct 30	$0.36	$0.81	$1.17	$44.83	$47.17	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.11%)

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
$48.00	$43.50	Oct 30	$0.05	$0.07	$0.12	$43.38	$48.12
$47.50	$43.50	Oct 30	$0.07	$0.07	$0.14	$43.36	$47.64
$46.50	$45.00	Oct 28	$0.04	$0.09	$0.13	$44.87	$46.63
$47.50	$44.50	Oct 29	$0.03	$0.11	$0.14	$44.36	$47.64
$46.00	$44.50	Oct 28	$0.11	$0.03	$0.14	$44.36	$46.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 27	$0.29	$0.21	38%	1.38	$43.21	$48.79
42/42	49/50	Dec 4	$0.26	$0.24	44%	1.08	$42.24	$49.26
42/43	48/48	Nov 13	$0.25	$0.25	45%	1.00	$42.75	$47.75
43/44	48/48	Nov 13	$0.27	$0.23	41%	1.17	$43.23	$47.77
42/42	48/49	Nov 27	$0.25	$0.25	45%	1.00	$42.25	$48.75
42/42	50/50	Dec 4	$0.24	$0.26	47%	0.92	$42.26	$49.74
44/44	48/48	Nov 13	$0.29	$0.21	37%	1.38	$43.71	$47.79
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
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.10	$0.40	42%	4.00
$45.00	$45.50	$46.00	Oct 28	$0.16	$0.34	53%	2.13
$45.50	$46.00	$46.50	Oct 30	$0.06	$0.44	27%	7.33
$48.00	$49.00	$50.00	Nov 5	$0.05	$0.95	12%	19.00
$44.50	$45.00	$45.50	Oct 30	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 5	$0.14	$0.86	28%	6.14
$44.50	$45.00	$45.50	Oct 28	$0.10	$0.40	40%	4.00
$43.00	$44.00	$45.00	Nov 9	$0.10	$0.90	22%	9.00
$45.50	$46.00	$46.50	Oct 28	$0.11	$0.39	42%	3.55
$45.00	$45.50	$46.00	Oct 28	$0.16	$0.34	53%	2.13

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 $-0.91, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$0.91	$3.09
$37.00	$40.50	1:2	Nov 3	-$1.57	$1.93
$41.00	$43.00	1:2	Oct 29	-$0.55	$1.45
$44.00	$45.00	1:2	Nov 2	-$0.28	$0.72
$43.00	$44.00	1:2	Oct 29	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.14	$0.36
$45.00	$44.00	1:2	Nov 5	-$0.14	$0.86
$46.00	$45.50	1:2	Oct 29	-$0.13	$0.37
$46.00	$45.00	1:2	Nov 5	-$0.33	$0.67
$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. 119 found (best yield 4.48%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.04	0.49	1.0%	4.48%	5.51%	--	108
$46.50	Dec 4	$1.82	0.46	2.1%	4.00%	6.13%	3	98
$47.00	Dec 4	$1.61	0.42	3.2%	3.54%	6.76%	80	99
$47.50	Dec 4	$1.42	0.39	4.3%	3.12%	7.45%	46	200
$48.00	Dec 4	$1.25	0.36	5.4%	2.75%	8.17%	6	133
$46.00	Nov 30	$1.86	0.49	1.0%	4.09%	5.12%	--	1.7K
$48.50	Dec 4	$1.09	0.33	6.5%	2.39%	8.92%	13	689
$47.00	Nov 30	$1.42	0.41	3.2%	3.12%	6.35%	1	1.7K
$46.00	Nov 27	$1.79	0.49	1.0%	3.93%	4.96%	--	227
$46.50	Nov 27	$1.57	0.45	2.1%	3.45%	5.58%	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 22,347

Total Puts 9,133

Put/Call Ratio 0.41

Net Difference 13,214

Prior's Put/Call Breakdown

Total Calls 12,928

Total Puts 22,468

Put/Call Ratio 1.74

Net Difference -9,540

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