IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.68 -0.04%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (10:05am)

▶ (10/28 10:10)

◀ 10/28 10:05 ▶

Option Volume

Detail

ℹ

Current (10/28 10:05am) 34,845

Calls: 23,807 (68%)

Puts: 11,038 (32%)

Prior (10/27) 44,489

Calls: 16,190 (36%)

Puts: 28,299 (64%)

Current vs Prior -21.68%

Calls: +47.05% (Calls)

Puts: -61.00% (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 -89.94%

Calls: -88.48%

Puts: -92.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:05am) $1.56M

Calls: $1.01M (64%)

Puts: $557.3K (36%)

Prior (10/27) $2.04M

Calls: $776.3K (38%)

Puts: $1.27M (62%)

Current vs Prior -23.55%

Calls: +29.47%

Puts: -56.02%

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 -91.08%

Calls: -90.58%

Puts: -91.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:05am) 0.46

Prior (10/27) 1.75

Current vs Prior -73.47%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -37.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:05am) 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 1.80% | 2.50%1.80% | 2.98%2.98% | 5.45%8.12% | 12.39%

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

Current vs Prior -11.79% | -7.28%-11.79% | -6.81%-6.81% | -2.69%-0.76% | -0.66%

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 -6.40% | -7.07%+8.01% | +2.88%+4.50% | +5.31%+46.31% | +9.46%

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 -11.79% | -7.28%-11.79% | -6.81%-6.81% | -2.69%-0.76% | -0.66%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 1.76%

Calls: 5.56% | 1.89%

Puts: 4.35% | 1.64%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +57.46% | -45.68%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -55.54% | -50.76%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.01M). Extreme bullish P/C ratio of 0.46 - heavy call buying (23,807 calls vs 11,038 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
10:05	BULLISH	BULLISH	BULLISH
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 450 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	1.86	1.87	$1.87	0.5%	2	0.59	150
$37.00	Nov 30	9.00	9.05	$9.03	0.6%	--	0.94	296
$47.00	Dec 4	1.66	1.67	$1.67	0.6%	80	0.43	99
$38.00	Nov 30	8.05	8.10	$8.07	0.6%	--	0.92	704
$38.00	Nov 6	7.75	7.80	$7.78	0.6%	--	0.97	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Dec 4	1.97	1.98	$1.98	0.5%	27	0.46	105
$54.00	Nov 13	8.30	8.35	$8.32	0.6%	--	1.00	31
$46.00	Nov 13	1.55	1.56	$1.56	0.6%	11	0.52	880
$44.50	Dec 4	1.54	1.55	$1.55	0.6%	--	0.39	238
$53.00	Nov 20	7.35	7.40	$7.38	0.7%	--	0.91	344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.13	0.14	$0.14	7.1%	3.1K	0.32	2.6K
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	28	0.12	528
$45.50	Oct 28	0.35	0.37	$0.36	5.6%	1.4K	0.61	1.1K
$46.50	Oct 29	0.14	0.15	$0.15	6.7%	395	0.23	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	0.06	0.07	$0.07	14.3%	1.5K	0.17	1.2K
$45.50	Oct 28	0.18	0.19	$0.19	5.3%	1.3K	0.39	1.2K
$44.50	Oct 29	0.09	0.10	$0.10	10.0%	29	0.15	511
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.09	2.2K
$46.00	Oct 28	0.45	0.47	$0.46	4.3%	148	0.68	713

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	4.55	$4.38	8.0%	--	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	6.80	6.90	$6.85	1.5%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 34.1K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.13	0.14	$0.14	7.1%	3.1K	0.32	2.6K
$49.00	Nov 9	0.22	0.24	$0.23	8.7%	3.1K	0.15	3.1K
$46.50	Oct 28	0.03	0.04	$0.04	25.0%	2.1K	0.11	3.8K
$45.50	Oct 28	0.35	0.37	$0.36	5.6%	1.4K	0.61	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	0.06	0.07	$0.07	14.3%	1.5K	0.17	1.2K
$45.50	Oct 28	0.18	0.19	$0.19	5.3%	1.3K	0.39	1.2K
$41.00	Nov 20	0.36	0.37	$0.37	2.7%	841	0.14	13.7K
$44.50	Oct 30	0.16	0.17	$0.17	5.9%	652	0.19	2.4K
$37.00	Nov 30	0.18	0.19	$0.19	5.3%	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 53.0%, max 63.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	59.1%	36.1%	63.7%	34	217
$45.50	Oct 28	Dec 4	54.6%	35.8%	52.6%	1.4K	1.1K
$46.00	Oct 28	Dec 4	55.2%	38.6%	42.8%	3.1K	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	59.1%	36.1%	63.7%	1.5K	1.8K
$45.50	Oct 28	Dec 4	54.6%	35.8%	52.6%	1.3K	1.3K
$46.00	Oct 28	Dec 4	55.2%	38.6%	42.8%	154	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 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
$49.00	$49.50	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$49.12
$47.50	$48.00	Dec 4	$0.17	$0.33	$0.17	40%	1.94	$47.67
$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
$47.00	$46.00	Nov 9	$0.59	$0.41	$0.59	66%	0.69	$46.41
$45.50	$45.00	Nov 2	$0.18	$0.32	$0.18	45%	1.78	$45.32
$45.50	$45.00	Nov 6	$0.20	$0.30	$0.20	46%	1.50	$45.30
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88
$46.50	$46.00	Nov 3	$0.30	$0.20	$0.30	65%	0.67	$46.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 10	$0.31	$0.31	$1.69	75%	0.18	$48.31
$46.00	$46.50	Oct 28	$0.10	$0.10	$0.40	68%	0.25	$46.10
$47.00	$48.00	Nov 5	$0.24	$0.24	$0.76	68%	0.32	$47.24
$46.50	$47.00	Oct 30	$0.11	$0.11	$0.39	72%	0.28	$46.61
$46.00	$46.50	Nov 3	$0.20	$0.20	$0.30	56%	0.67	$46.20

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
$45.50	$45.00	Oct 28	$0.12	$0.12	$0.38	61%	0.32	$45.38
$45.50	$45.00	Dec 4	$0.23	$0.23	$0.27	54%	0.85	$45.27
$44.50	$44.00	Dec 4	$0.19	$0.19	$0.31	61%	0.61	$44.31
$44.50	$44.00	Nov 2	$0.10	$0.10	$0.40	75%	0.25	$44.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.15	55.2%	39.8%
$45.50	Oct 28	Oct 29	$0.17	54.6%	40.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 28	Oct 29	$0.15	55.2%	39.8%
$45.50	Oct 28	Oct 29	$0.16	54.6%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.20% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.36	$0.19	$0.55	$44.95	$46.05	1.20%
$46.00	Oct 28	$0.14	$0.46	$0.60	$45.40	$46.60	1.31%
$45.00	Oct 28	$0.74	$0.07	$0.81	$44.19	$45.81	1.77%
$45.50	Oct 29	$0.53	$0.35	$0.88	$44.62	$46.38	1.93%
$46.00	Oct 29	$0.29	$0.61	$0.90	$45.10	$46.90	1.97%
$46.50	Oct 28	$0.04	$0.87	$0.91	$45.59	$47.41	1.99%
$45.00	Oct 29	$0.87	$0.19	$1.06	$43.94	$46.06	2.32%
$46.50	Oct 29	$0.15	$0.96	$1.11	$45.39	$47.61	2.43%
$45.50	Oct 30	$0.65	$0.46	$1.11	$44.39	$46.61	2.43%
$46.00	Oct 30	$0.41	$0.71	$1.12	$44.88	$47.12	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.08%)

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
$46.50	$45.00	Oct 28	$0.04	$0.07	$0.11	$44.89	$46.61
$47.00	$43.50	Oct 29	$0.07	$0.04	$0.11	$43.39	$47.11
$48.00	$43.50	Oct 30	$0.05	$0.07	$0.12	$43.38	$48.12
$47.00	$44.00	Oct 29	$0.07	$0.06	$0.13	$43.87	$47.13
$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. 71 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 27	$0.31	$0.19	32%	1.63	$43.69	$48.31
44/44	50/50	Nov 27	$0.26	$0.24	42%	1.08	$43.74	$49.76
44/44	48/48	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$48.26
43/44	48/48	Nov 20	$0.27	$0.23	39%	1.17	$43.23	$48.27
44/44	48/48	Nov 20	$0.29	$0.21	35%	1.38	$43.71	$48.29
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
43/44	50/50	Nov 27	$0.24	$0.26	45%	0.92	$43.26	$49.74
42/43	48/48	Nov 20	$0.25	$0.25	43%	1.00	$42.75	$48.25
43/44	48/49	Nov 20	$0.25	$0.25	43%	1.00	$43.25	$48.75
44/44	48/49	Nov 20	$0.27	$0.23	39%	1.17	$43.73	$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.12	$0.38	50%	3.17
$44.50	$45.00	$45.50	Oct 28	$0.07	$0.43	32%	6.14
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	27%	7.33
$44.50	$45.00	$45.50	Oct 30	$0.05	$0.45	24%	9.00
$46.00	$46.50	$47.00	Oct 28	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 28	$0.06	$0.44	30%	7.33
$45.50	$46.00	$46.50	Oct 28	$0.14	$0.36	50%	2.57
$45.00	$45.50	$46.00	Oct 28	$0.15	$0.35	52%	2.33
$42.00	$43.00	$44.00	Nov 5	$0.07	$0.93	16%	13.29
$44.50	$45.00	$45.50	Oct 28	$0.08	$0.42	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-1.00, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$1.00	$3.00
$41.00	$43.00	1:2	Oct 29	-$0.85	$1.15
$44.00	$45.00	1:2	Nov 2	-$0.35	$0.65
$46.00	$47.00	1:2	Nov 5	-$0.14	$0.86
$43.00	$44.00	1:2	Oct 29	-$0.75	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.05	$0.45
$46.00	$45.50	1:2	Oct 29	-$0.09	$0.41
$46.00	$45.00	1:2	Nov 5	-$0.29	$0.71
$45.00	$44.00	1:2	Nov 5	-$0.14	$0.86
$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. 121 found (best yield 4.60%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.10	0.50	0.7%	4.60%	5.30%	--	108
$46.50	Dec 4	$1.87	0.47	1.8%	4.09%	5.89%	3	98
$47.00	Dec 4	$1.66	0.43	2.9%	3.63%	6.52%	80	99
$47.50	Dec 4	$1.46	0.40	4.0%	3.20%	7.18%	46	200
$48.00	Dec 4	$1.29	0.37	5.1%	2.82%	7.90%	6	133
$46.00	Nov 30	$1.92	0.50	0.7%	4.20%	4.90%	2	1.7K
$48.50	Dec 4	$1.13	0.33	6.2%	2.47%	8.65%	13	689
$47.00	Nov 30	$1.47	0.42	2.9%	3.22%	6.11%	1	1.7K
$46.00	Nov 27	$1.85	0.50	0.7%	4.05%	4.75%	1	227
$46.50	Nov 27	$1.62	0.46	1.8%	3.55%	5.34%	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 23,807

Total Puts 11,038

Put/Call Ratio 0.46

Net Difference 12,769

Prior's Put/Call Breakdown

Total Calls 16,190

Total Puts 28,299

Put/Call Ratio 1.75

Net Difference -12,109

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