IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.62 -0.19%

(10/28 09:55) ◀

Wednesday, October 28, 2026 (10:00am)

▶ (10/28 10:05)

◀ 10/28 10:00 ▶

Option Volume

Detail

ℹ

Current (10/28 10:00am) 33,648

Calls: 23,273 (69%)

Puts: 10,375 (31%)

Prior (10/27) 38,879

Calls: 14,499 (37%)

Puts: 24,380 (63%)

Current vs Prior -13.45%

Calls: +60.51% (Calls)

Puts: -57.44% (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 -90.29%

Calls: -88.74%

Puts: -92.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:00am) $1.47M

Calls: $926.7K (63%)

Puts: $542.3K (37%)

Prior (10/27) $1.85M

Calls: $698.1K (38%)

Puts: $1.15M (62%)

Current vs Prior -20.45%

Calls: +32.75%

Puts: -52.78%

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 -91.61%

Calls: -91.31%

Puts: -92.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:00am) 0.45

Prior (10/27) 1.68

Current vs Prior -73.49%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -39.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:00am) 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% | 2.52%1.84% | 3.00%3.00% | 5.48%8.18% | 12.45%

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

Current vs Prior -9.52% | -6.34%-9.52% | -6.00%-6.00% | -2.17%-0.09% | -0.18%

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 -3.99% | -6.13%+10.79% | +3.78%+5.41% | +5.87%+47.30% | +9.99%

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 -9.52% | -6.34%-9.52% | -6.00%-6.00% | -2.17%-0.09% | -0.18%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.46% | 2.54%

Calls: 3.03% | 2.00%

Puts: 5.88% | 3.08%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +41.59% | -21.60%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -60.03% | -28.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($926.7K). Extreme bullish P/C ratio of 0.45 - heavy call buying (23,273 calls vs 10,375 puts). P/C ratio dropping 73% - 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
10:00	BULLISH	BULLISH	BULLISH
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 444 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	8.85	8.90	$8.88	0.6%	--	0.95	2.5K
$38.00	Nov 6	7.70	7.75	$7.73	0.6%	--	0.97	113
$44.50	Nov 27	2.66	2.68	$2.67	0.7%	--	0.62	23
$45.00	Dec 4	2.61	2.63	$2.62	0.8%	--	0.57	63
$44.50	Nov 20	2.44	2.46	$2.45	0.8%	--	0.62	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 27	1.57	1.58	$1.58	0.6%	--	0.42	668
$53.00	Nov 20	7.40	7.45	$7.43	0.7%	--	0.92	344
$47.50	Nov 20	2.75	2.77	$2.76	0.7%	--	0.64	364
$47.00	Nov 30	2.66	2.68	$2.67	0.7%	3	0.58	1.1K
$47.00	Nov 27	2.60	2.62	$2.61	0.8%	1	0.58	119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	3.1K	0.30	2.6K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	27	0.11	528
$45.50	Oct 28	0.32	0.33	$0.33	3.0%	1.4K	0.57	1.1K
$46.50	Oct 29	0.13	0.14	$0.14	7.1%	395	0.22	1.2K
$47.50	Oct 30	0.06	0.07	$0.07	14.3%	329	0.10	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.07	0.08	$0.08	12.5%	1.4K	0.19	1.2K
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.2K	0.43	1.2K
$44.50	Oct 29	0.09	0.10	$0.10	10.0%	29	0.16	511
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.09	2.2K
$45.00	Oct 29	0.19	0.20	$0.20	5.0%	91	0.28	816

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 28	8.45	8.70	$8.57	2.9%	1	1.00	17
$38.00	Oct 28	7.30	7.90	$7.60	7.9%	2	1.00	23
$39.00	Oct 28	6.30	6.85	$6.57	8.4%	--	1.00	13
$40.00	Oct 28	5.50	5.70	$5.60	3.6%	4	1.00	3
$40.50	Oct 28	5.00	5.20	$5.10	3.9%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$53.00	Oct 30	7.15	7.70	$7.43	7.4%	--	1.00	15
$52.50	Nov 6	6.85	6.95	$6.90	1.4%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 32.9K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 9	0.22	0.24	$0.23	8.7%	3.1K	0.15	3.1K
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	3.1K	0.30	2.6K
$46.50	Oct 28	0.03	0.04	$0.04	25.0%	2.1K	0.11	3.8K
$45.50	Oct 28	0.32	0.33	$0.33	3.0%	1.4K	0.57	1.1K
$47.00	Oct 28	0.00	0.01	$0.01	100.0%	1.3K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 28	0.07	0.08	$0.08	12.5%	1.4K	0.19	1.2K
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.2K	0.43	1.2K
$41.00	Nov 20	0.37	0.38	$0.38	2.6%	841	0.14	13.7K
$44.50	Oct 30	0.16	0.17	$0.17	5.9%	651	0.20	2.4K
$37.00	Nov 30	0.19	0.20	$0.20	5.0%	402	0.06	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 56.0%, max 62.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	58.7%	36.2%	62.0%	31	217
$45.50	Oct 28	Dec 4	55.7%	35.9%	55.0%	1.4K	1.1K
$46.00	Oct 28	Dec 4	58.7%	38.8%	51.1%	3.1K	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	58.7%	36.2%	62.0%	1.4K	1.8K
$45.50	Oct 28	Dec 4	55.7%	35.9%	55.0%	1.2K	1.3K
$46.00	Oct 28	Dec 4	58.7%	38.8%	51.1%	116	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.76, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$49.21
$48.00	$48.50	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$48.15
$48.00	$49.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$48.28
$46.50	$47.00	Nov 13	$0.18	$0.32	$0.18	42%	1.78	$46.68
$48.50	$49.00	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$48.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$48.18
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	17%	7.33	$40.88
$46.00	$45.00	Nov 5	$0.45	$0.55	$0.45	54%	1.22	$45.55
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86
$42.50	$42.00	Dec 4	$0.11	$0.39	$0.11	26%	3.55	$42.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.17, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 10	$0.29	$0.29	$1.71	75%	0.17	$48.29
$47.00	$48.00	Nov 10	$0.29	$0.29	$0.71	65%	0.41	$47.29
$46.00	$46.50	Nov 2	$0.19	$0.19	$0.31	58%	0.61	$46.19
$47.00	$48.00	Nov 9	$0.27	$0.27	$0.73	66%	0.37	$47.27
$46.00	$46.50	Oct 29	$0.14	$0.14	$0.36	63%	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	$0.37	$0.37	$1.63	71%	0.23	$43.63
$45.00	$44.00	Nov 5	$0.32	$0.32	$0.68	61%	0.47	$44.68
$45.50	$45.00	Oct 28	$0.14	$0.14	$0.36	57%	0.39	$45.36
$45.00	$44.50	Oct 29	$0.10	$0.10	$0.40	72%	0.25	$44.90
$45.00	$44.50	Nov 2	$0.15	$0.15	$0.35	65%	0.43	$44.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.15	58.7%	40.6%
$45.50	Oct 28	Oct 29	$0.17	55.7%	39.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.14	58.7%	40.6%
$45.50	Oct 28	Oct 29	$0.15	55.7%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.21% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.33	$0.22	$0.55	$44.95	$46.05	1.21%
$46.00	Oct 28	$0.13	$0.51	$0.64	$45.36	$46.64	1.40%
$45.00	Oct 28	$0.69	$0.08	$0.77	$44.23	$45.77	1.69%
$45.50	Oct 29	$0.50	$0.37	$0.87	$44.63	$46.37	1.91%
$46.00	Oct 29	$0.28	$0.65	$0.93	$45.07	$46.93	2.04%
$46.50	Oct 28	$0.04	$0.92	$0.96	$45.54	$47.46	2.10%
$45.00	Oct 29	$0.83	$0.20	$1.03	$43.97	$46.03	2.26%
$45.50	Oct 30	$0.62	$0.48	$1.10	$44.40	$46.60	2.41%
$46.50	Oct 29	$0.14	$1.00	$1.14	$45.36	$47.64	2.50%
$46.00	Oct 30	$0.39	$0.75	$1.14	$44.86	$47.14	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.06%)

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
$46.50	$45.00	Oct 28	$0.04	$0.08	$0.12	$44.88	$46.62
$47.50	$44.50	Oct 29	$0.03	$0.10	$0.13	$44.37	$47.63
$47.50	$43.50	Oct 30	$0.07	$0.07	$0.14	$43.36	$47.64
$48.00	$44.00	Oct 30	$0.05	$0.10	$0.15	$43.85	$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 0.79, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	50/50	Nov 27	$0.22	$0.28	52%	0.79	$42.28	$49.72
44/44	50/50	Nov 27	$0.27	$0.23	41%	1.17	$43.73	$49.77
44/44	48/48	Nov 20	$0.30	$0.20	35%	1.50	$43.70	$48.30
43/44	50/50	Nov 27	$0.25	$0.25	45%	1.00	$43.25	$49.75
42/43	50/50	Nov 27	$0.23	$0.27	48%	0.85	$42.77	$49.73
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
44/44	48/48	Nov 27	$0.31	$0.19	31%	1.63	$43.69	$48.31
43/44	48/48	Nov 20	$0.27	$0.23	39%	1.17	$43.23	$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.11	$0.39	47%	3.55
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	29%	7.33
$46.00	$46.50	$47.00	Oct 28	$0.06	$0.44	28%	7.33
$45.50	$46.00	$46.50	Oct 29	$0.08	$0.42	34%	5.25
$46.00	$46.50	$47.00	Oct 29	$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	$0.13	$0.87	28%	6.69
$45.50	$46.00	$46.50	Oct 29	$0.07	$0.43	34%	6.14
$45.50	$46.00	$46.50	Oct 28	$0.12	$0.38	47%	3.17
$46.00	$47.00	$48.00	Nov 9	$0.11	$0.89	23%	8.09
$46.00	$46.50	$47.00	Oct 28	$0.06	$0.44	28%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.95, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$0.95	$3.05
$41.00	$43.00	1:2	Oct 29	-$0.73	$1.27
$44.00	$45.00	1:2	Nov 2	-$0.33	$0.67
$43.00	$44.00	1:2	Oct 29	-$0.71	$0.29
$44.50	$45.00	1:2	Oct 28	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.10	$0.40
$45.00	$44.00	1:2	Nov 5	-$0.12	$0.88
$46.00	$45.50	1:2	Oct 29	-$0.09	$0.41
$46.00	$45.00	1:2	Nov 5	-$0.31	$0.69
$44.00	$43.00	1:2	Nov 5	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.56%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.08	0.50	0.8%	4.56%	5.39%	--	108
$46.50	Dec 4	$1.85	0.47	1.9%	4.06%	5.98%	3	98
$47.00	Dec 4	$1.64	0.43	3.0%	3.59%	6.62%	80	99
$47.50	Dec 4	$1.44	0.40	4.1%	3.16%	7.28%	46	200
$48.00	Dec 4	$1.27	0.36	5.2%	2.78%	8.00%	6	133
$46.00	Nov 30	$1.90	0.50	0.8%	4.16%	5.00%	2	1.7K
$48.50	Dec 4	$1.12	0.33	6.3%	2.46%	8.77%	13	689
$47.00	Nov 30	$1.46	0.42	3.0%	3.20%	6.23%	1	1.7K
$46.00	Nov 27	$1.83	0.49	0.8%	4.01%	4.84%	--	227
$46.50	Nov 27	$1.60	0.46	1.9%	3.51%	5.44%	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 23,273

Total Puts 10,375

Put/Call Ratio 0.45

Net Difference 12,898

Prior's Put/Call Breakdown

Total Calls 14,499

Total Puts 24,380

Put/Call Ratio 1.68

Net Difference -9,881

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