IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.60 -0.22%

(10/28 10:05) ◀

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

▶ (10/28 10:15)

◀ 10/28 10:10 ▶

Option Volume

Detail

ℹ

Current (10/28 10:10am) 38,583

Calls: 26,208 (68%)

Puts: 12,375 (32%)

Prior (10/27) 46,311

Calls: 17,024 (37%)

Puts: 29,287 (63%)

Current vs Prior -16.69%

Calls: +53.95% (Calls)

Puts: -57.75% (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 -88.87%

Calls: -87.32%

Puts: -91.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:10am) $1.71M

Calls: $1.11M (65%)

Puts: $598.7K (35%)

Prior (10/27) $2.15M

Calls: $834.9K (39%)

Puts: $1.31M (61%)

Current vs Prior -20.35%

Calls: +33.36%

Puts: -54.46%

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 -90.23%

Calls: -89.56%

Puts: -91.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:10am) 0.47

Prior (10/27) 1.72

Current vs Prior -72.55%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -36.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:10am) 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% | 2.54%1.84% | 3.03%3.03% | 5.48%8.16% | 12.39%

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

Current vs Prior -9.48% | -5.48%-9.48% | -5.27%-5.27% | -2.13%-0.32% | -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 -3.94% | -5.27%+10.84% | +4.58%+6.23% | +5.92%+46.97% | +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 -9.48% | -5.48%-9.48% | -5.27%-5.27% | -2.13%-0.32% | -0.66%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.05% | 1.77%

Calls: 6.45% | 2.04%

Puts: 5.66% | 1.49%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +92.06% | -45.37%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -45.77% | -50.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.11M). Extreme bullish P/C ratio of 0.47 - heavy call buying (26,208 calls vs 12,375 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
10:10	BULLISH	BULLISH	BULLISH
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 449 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.12	2.13	$2.13	0.5%	68	0.58	28.0K
$39.00	Nov 30	7.05	7.10	$7.07	0.7%	--	0.90	5.9K
$39.00	Nov 4	6.65	6.70	$6.68	0.7%	--	0.97	13
$46.00	Nov 13	1.29	1.30	$1.30	0.8%	58	0.48	1.9K
$48.00	Dec 4	1.27	1.28	$1.27	0.8%	7	0.36	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.40	8.45	$8.43	0.6%	--	0.93	327
$53.00	Nov 13	7.40	7.45	$7.43	0.7%	--	0.93	18
$47.00	Dec 4	2.82	2.84	$2.83	0.7%	--	0.57	23
$47.50	Nov 20	2.77	2.79	$2.78	0.7%	1	0.64	364
$52.50	Nov 13	6.90	6.95	$6.93	0.7%	50	0.93	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 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%	3.6K	0.29	2.6K
$45.50	Oct 28	0.30	0.32	$0.31	6.5%	1.8K	0.58	1.1K
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	28	0.12	528
$46.50	Oct 29	0.13	0.14	$0.14	7.1%	395	0.22	1.2K
$46.00	Oct 29	0.26	0.27	$0.27	3.7%	257	0.37	1.2K

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	0.18	1.2K
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.4K	0.42	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	8.75	$8.60	3.5%	1	1.00	17
$37.00	Oct 30	8.45	8.80	$8.63	4.1%	1	1.00	98
$38.00	Oct 30	7.60	7.80	$7.70	2.6%	3	1.00	146
$38.00	Oct 28	7.30	7.90	$7.60	7.9%	2	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
$47.00	Oct 28	1.39	1.43	$1.41	2.8%	7	1.00	891
$47.50	Oct 28	1.77	2.09	$1.93	16.6%	--	1.00	706
$48.00	Oct 28	2.37	2.46	$2.42	3.7%	6	1.00	59
$49.50	Oct 30	3.70	4.15	$3.93	11.5%	--	1.00	724
$50.00	Oct 30	4.40	4.55	$4.47	3.4%	--	1.00	388

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 37.8K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	3.6K	0.29	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	0.30	0.32	$0.31	6.5%	1.8K	0.58	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	0.18	1.2K
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.4K	0.42	1.2K
$43.00	Nov 2	0.08	0.09	$0.09	11.1%	1.0K	0.09	78
$41.00	Nov 20	0.36	0.38	$0.37	5.4%	859	0.14	13.7K
$44.50	Oct 30	0.17	0.18	$0.18	5.6%	655	0.21	2.4K

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 52.2%, max 56.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	56.6%	36.2%	56.5%	35	217
$45.50	Oct 28	Dec 4	54.8%	35.8%	53.0%	1.8K	1.1K
$46.00	Oct 28	Dec 4	56.7%	38.6%	47.2%	3.6K	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	56.6%	36.1%	56.6%	1.5K	1.8K
$45.50	Oct 28	Dec 4	54.8%	35.8%	53.2%	1.4K	1.3K
$46.00	Oct 28	Dec 4	56.7%	38.6%	47.0%	156	782

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 3.76, avg 2.06)

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
$47.50	$48.00	Nov 20	$0.14	$0.36	$0.14	36%	2.57	$47.64
$48.50	$49.00	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$48.63
$46.00	$47.00	Nov 30	$0.43	$0.57	$0.43	50%	1.33	$46.43
$47.00	$48.00	Nov 30	$0.35	$0.65	$0.35	42%	1.86	$47.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	17%	7.33	$40.88
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86
$43.50	$43.00	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$43.39
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	14%	8.09	$39.89
$47.00	$46.00	Nov 5	$0.63	$0.37	$0.63	69%	0.59	$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.23, 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 5	$0.24	$0.24	$0.76	69%	0.32	$47.24
$47.00	$48.00	Nov 9	$0.27	$0.27	$0.73	66%	0.37	$47.27
$46.50	$47.00	Oct 30	$0.10	$0.10	$0.40	73%	0.25	$46.60
$48.00	$49.00	Nov 5	$0.13	$0.13	$0.87	80%	0.15	$48.13

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	$0.15	$0.15	$0.35	58%	0.43	$45.35
$45.50	$45.00	Oct 29	$0.19	$0.19	$0.31	55%	0.61	$45.31
$45.00	$44.50	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$44.87
$44.50	$44.00	Nov 2	$0.11	$0.11	$0.39	74%	0.28	$44.39

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	$0.18	54.8%	40.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.17	54.8%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.16% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.31	$0.22	$0.53	$44.97	$46.03	1.16%
$46.00	Oct 28	$0.13	$0.53	$0.66	$45.34	$46.66	1.45%
$45.00	Oct 28	$0.67	$0.07	$0.74	$44.26	$45.74	1.62%
$45.50	Oct 29	$0.49	$0.39	$0.88	$44.62	$46.38	1.93%
$46.00	Oct 29	$0.27	$0.67	$0.94	$45.06	$46.94	2.06%
$46.50	Oct 28	$0.04	$0.94	$0.98	$45.52	$47.48	2.15%
$45.00	Oct 29	$0.81	$0.20	$1.01	$43.99	$46.01	2.21%
$45.50	Oct 30	$0.61	$0.50	$1.11	$44.39	$46.61	2.43%
$44.50	Oct 28	$1.12	$0.03	$1.15	$43.35	$45.65	2.52%
$46.00	Oct 30	$0.38	$0.77	$1.15	$44.85	$47.15	2.52%

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	$0.07	$0.04	$0.11	$43.39	$47.11
$46.50	$45.00	Oct 28	$0.04	$0.07	$0.11	$44.89	$46.61
$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	$0.08	$0.07	$0.15	$43.35	$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. 81 found (best R:R 0.85, 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	$0.23	$0.27	48%	0.85	$42.77	$49.73
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	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
42/43	49/50	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$49.24
44/44	50/50	Nov 27	$0.26	$0.24	41%	1.08	$43.74	$49.76
42/43	49/50	Dec 4	$0.26	$0.24	41%	1.08	$42.74	$49.26
43/44	50/50	Nov 27	$0.24	$0.26	45%	0.92	$43.26	$49.74
42/42	50/50	Dec 4	$0.23	$0.27	47%	0.85	$42.27	$49.73
43/44	48/49	Nov 20	$0.25	$0.25	43%	1.00	$43.25	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 4.56, 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	47%	4.56
$46.00	$47.00	$48.00	Nov 5	$0.12	$0.88	26%	7.33
$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	27%	7.33
$44.50	$45.00	$45.50	Oct 29	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.10	$0.40	47%	4.00
$46.00	$46.50	$47.00	Oct 28	$0.06	$0.44	29%	7.33
$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	33%	5.25
$45.00	$45.50	$46.00	Oct 29	$0.09	$0.41	35%	4.56

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 $-1.00, 179 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	-$0.67	$1.33
$44.00	$45.00	1:2	Nov 2	-$0.32	$0.68
$43.00	$44.00	1:2	Oct 29	-$0.68	$0.32
$44.50	$45.00	1:2	Oct 28	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.12	$0.38
$46.00	$45.00	1:2	Nov 5	-$0.29	$0.71
$45.00	$44.00	1:2	Nov 5	-$0.14	$0.86
$46.00	$45.50	1:2	Oct 29	-$0.11	$0.39
$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. 121 found (best yield 4.54%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.07	0.50	0.9%	4.54%	5.42%	--	108
$46.50	Dec 4	$1.84	0.47	2.0%	4.04%	6.01%	4	98
$47.00	Dec 4	$1.63	0.43	3.1%	3.57%	6.64%	89	99
$47.50	Dec 4	$1.44	0.40	4.2%	3.16%	7.32%	46	200
$48.00	Dec 4	$1.27	0.36	5.3%	2.79%	8.05%	7	133
$46.00	Nov 30	$1.88	0.49	0.9%	4.12%	5.00%	2	1.7K
$48.50	Dec 4	$1.11	0.33	6.4%	2.43%	8.79%	34	689
$47.00	Nov 30	$1.45	0.42	3.1%	3.18%	6.25%	1	1.7K
$46.00	Nov 27	$1.82	0.49	0.9%	3.99%	4.87%	1	227
$49.00	Dec 4	$0.98	0.30	7.5%	2.15%	9.61%	51	392

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 26,208

Total Puts 12,375

Put/Call Ratio 0.47

Net Difference 13,833

Prior's Put/Call Breakdown

Total Calls 17,024

Total Puts 29,287

Put/Call Ratio 1.72

Net Difference -12,263

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