IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.55 -0.33%

(10/28 10:15) ◀

Wednesday, October 28, 2026 (10:20am)

▶ (10/28 10:25)

◀ 10/28 10:20 ▶

Option Volume

Detail

ℹ

Current (10/28 10:20am) 42,650

Calls: 29,461 (69%)

Puts: 13,189 (31%)

Prior (10/27) 50,490

Calls: 19,658 (39%)

Puts: 30,832 (61%)

Current vs Prior -15.53%

Calls: +49.87% (Calls)

Puts: -57.22% (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 -87.69%

Calls: -85.75%

Puts: -90.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:20am) $1.91M

Calls: $1.27M (67%)

Puts: $639.6K (33%)

Prior (10/27) $2.43M

Calls: $939.7K (39%)

Puts: $1.49M (61%)

Current vs Prior -21.42%

Calls: +35.48%

Puts: -57.20%

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 -89.08%

Calls: -88.06%

Puts: -90.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:20am) 0.45

Prior (10/27) 1.57

Current vs Prior -71.46%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -39.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:20am) 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% | 2.99%2.99% | 5.51%8.14% | 12.31%

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

Current vs Prior -11.56% | -7.03%-11.56% | -6.56%-6.56% | -1.65%-0.50% | -1.28%

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 -6.15% | -6.82%+8.30% | +3.16%+4.78% | +6.43%+46.70% | +8.78%

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 -11.56% | -7.03%-11.56% | -6.56%-6.56% | -1.65%-0.50% | -1.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.42% | 3.29%

Calls: 7.14% | 2.17%

Puts: 3.70% | 4.41%

Prior 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Current vs Prior +72.06% | +1.54%

Prior 7-Day Avg 11.16% | 3.57%

Calls: 11.52% | 3.86%

Puts: 10.80% | 3.29%

Current vs 7-Day Avg -51.42% | -7.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.27M). Extreme bullish P/C ratio of 0.45 - heavy call buying (29,461 calls vs 13,189 puts). P/C ratio dropping 71% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 452 of results (avg 2.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.39	2.40	$2.40	0.4%	--	0.62	81
$45.50	Nov 27	2.04	2.05	$2.05	0.5%	8	0.53	240
$46.00	Dec 4	2.04	2.05	$2.05	0.5%	--	0.50	108
$45.50	Nov 20	1.82	1.83	$1.83	0.5%	59	0.53	458
$45.00	Nov 13	1.79	1.80	$1.80	0.6%	3	0.58	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 13	2.21	2.22	$2.22	0.5%	12	0.64	1.0K
$46.50	Nov 20	2.15	2.16	$2.16	0.5%	2	0.56	527
$46.00	Nov 30	2.11	2.12	$2.12	0.5%	1	0.51	1.3K
$54.00	Nov 20	8.45	8.50	$8.48	0.6%	--	0.93	327
$45.50	Nov 20	1.62	1.63	$1.63	0.6%	270	0.47	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.10	0.11	$0.11	9.1%	4.0K	0.26	2.6K
$45.50	Oct 28	0.27	0.29	$0.28	7.1%	2.1K	0.54	1.1K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	29	0.10	528
$46.50	Oct 29	0.12	0.13	$0.13	7.7%	503	0.20	1.2K
$47.50	Oct 30	0.06	0.07	$0.07	14.3%	392	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	0.18	1.2K
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.5K	0.46	1.2K
$44.50	Oct 29	0.09	0.10	$0.10	10.0%	31	0.16	511
$44.00	Oct 29	0.05	0.06	$0.06	16.7%	--	0.10	2.2K
$45.00	Oct 29	0.19	0.20	$0.20	5.0%	137	0.29	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	8.65	$8.55	2.3%	1	1.00	17
$37.00	Oct 30	8.45	8.65	$8.55	2.3%	4	1.00	98
$38.00	Oct 30	7.55	7.70	$7.63	2.0%	5	1.00	146
$38.00	Oct 28	7.40	7.65	$7.53	3.3%	2	0.99	23
$39.00	Oct 28	6.45	6.65	$6.55	3.1%	1	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 28	1.42	1.45	$1.44	2.1%	9	1.00	891
$47.50	Oct 28	1.77	2.09	$1.93	16.6%	--	1.00	706
$48.00	Oct 28	2.37	2.52	$2.45	6.1%	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	4.50	$4.45	2.2%	--	1.00	388

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 41.8K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 28	0.10	0.11	$0.11	9.1%	4.0K	0.26	2.6K
$46.50	Oct 28	0.03	0.04	$0.04	25.0%	3.2K	0.10	3.8K
$49.00	Nov 9	0.22	0.24	$0.23	8.7%	3.1K	0.15	3.1K
$45.50	Oct 28	0.27	0.29	$0.28	7.1%	2.1K	0.54	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
$45.50	Oct 28	0.21	0.22	$0.22	4.5%	1.5K	0.46	1.2K
$45.00	Oct 28	0.06	0.07	$0.07	14.3%	1.5K	0.18	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%	660	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 48.3%, max 51.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	54.0%	35.8%	51.0%	42	217
$46.00	Oct 28	Dec 4	56.7%	38.4%	47.5%	4.0K	2.7K
$45.50	Oct 28	Dec 4	52.1%	35.6%	46.3%	2.1K	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 28	Dec 4	54.0%	35.8%	51.0%	1.5K	1.8K
$46.00	Oct 28	Dec 4	56.7%	38.4%	47.5%	166	782
$45.50	Oct 28	Dec 4	52.1%	35.6%	46.3%	1.6K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 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
$47.00	$47.50	Nov 20	$0.16	$0.34	$0.16	39%	2.13	$47.16
$44.00	$44.50	Dec 4	$0.29	$0.21	$0.29	64%	0.72	$44.29
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$49.21
$48.50	$49.00	Nov 27	$0.12	$0.38	$0.12	30%	3.17	$48.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 4	$0.25	$0.25	$0.25	56%	1.00	$45.75
$43.50	$43.00	Nov 13	$0.11	$0.39	$0.11	27%	3.55	$43.39
$44.50	$44.00	Nov 4	$0.13	$0.37	$0.13	32%	2.85	$44.37
$46.00	$45.50	Oct 30	$0.27	$0.23	$0.27	62%	0.85	$45.73
$43.00	$42.50	Nov 20	$0.11	$0.39	$0.11	26%	3.55	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.23, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 10	$0.28	$0.28	$1.72	76%	0.16	$48.28
$46.00	$46.50	Nov 2	$0.18	$0.18	$0.32	59%	0.56	$46.18
$46.50	$47.00	Nov 3	$0.14	$0.14	$0.36	67%	0.39	$46.64
$46.00	$47.00	Nov 5	$0.36	$0.36	$0.64	56%	0.56	$46.36
$47.00	$48.00	Nov 5	$0.22	$0.22	$0.78	70%	0.28	$47.22

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	70%	0.23	$43.62
$45.50	$45.00	Oct 28	$0.15	$0.15	$0.35	54%	0.43	$45.35
$45.50	$45.00	Dec 4	$0.24	$0.24	$0.26	53%	0.92	$45.26
$44.50	$44.00	Dec 4	$0.20	$0.20	$0.30	60%	0.67	$44.30
$44.00	$43.00	Nov 5	$0.20	$0.20	$0.80	73%	0.25	$43.80

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	52.1%	39.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 28	Oct 29	$0.17	52.1%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.10% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 28	$0.28	$0.22	$0.50	$45.00	$46.00	1.10%
$46.00	Oct 28	$0.11	$0.54	$0.65	$45.35	$46.65	1.43%
$45.00	Oct 28	$0.63	$0.07	$0.70	$44.30	$45.70	1.54%
$45.50	Oct 29	$0.46	$0.39	$0.85	$44.65	$46.35	1.87%
$46.00	Oct 29	$0.25	$0.68	$0.93	$45.07	$46.93	2.04%
$45.00	Oct 29	$0.77	$0.20	$0.97	$44.03	$45.97	2.13%
$46.50	Oct 28	$0.04	$0.97	$1.01	$45.49	$47.51	2.22%
$45.50	Oct 30	$0.59	$0.50	$1.09	$44.41	$46.59	2.39%
$44.50	Oct 28	$1.09	$0.03	$1.12	$43.38	$45.62	2.46%
$46.00	Oct 30	$0.36	$0.77	$1.13	$44.87	$47.13	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.07%)

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
$46.50	$45.00	Oct 28	$0.04	$0.07	$0.11	$44.89	$46.61
$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
$47.50	$44.50	Oct 29	$0.03	$0.10	$0.13	$44.37	$47.63
$47.00	$44.50	Oct 29	$0.06	$0.10	$0.16	$44.34	$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 20	$0.30	$0.20	35%	1.50	$43.70	$48.30
42/43	48/48	Nov 13	$0.22	$0.28	50%	0.79	$42.78	$48.22
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76
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
42/42	50/50	Dec 4	$0.23	$0.27	47%	0.85	$42.27	$49.73
42/43	48/48	Nov 20	$0.25	$0.25	43%	1.00	$42.75	$48.25
44/44	48/49	Nov 20	$0.27	$0.23	39%	1.17	$43.73	$48.77
43/44	48/49	Dec 4	$0.29	$0.21	35%	1.38	$43.21	$48.79
42/42	49/50	Nov 27	$0.22	$0.28	49%	0.79	$42.28	$49.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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	44%	4.00
$46.00	$47.00	$48.00	Nov 9	$0.11	$0.89	23%	8.09
$47.00	$48.00	$49.00	Nov 30	$0.06	$0.94	14%	15.67
$45.00	$45.50	$46.00	Oct 30	$0.07	$0.43	29%	6.14
$45.00	$46.00	$47.00	Nov 11	$0.12	$0.88	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 28	$0.11	$0.39	45%	3.55
$45.00	$45.50	$46.00	Oct 28	$0.17	$0.33	56%	1.94
$44.00	$45.00	$46.00	Nov 5	$0.15	$0.85	28%	5.67
$44.50	$45.00	$45.50	Oct 30	$0.06	$0.44	26%	7.33
$46.00	$46.50	$47.00	Oct 30	$0.05	$0.45	23%	9.00

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 $-0.92, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 10	-$0.92	$3.08
$41.00	$43.00	1:2	Oct 29	-$0.63	$1.37
$44.00	$45.00	1:2	Nov 2	-$0.29	$0.71
$43.00	$44.00	1:2	Oct 29	-$0.66	$0.34
$44.50	$45.00	1:2	Oct 28	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$46.00	1:2	Oct 28	-$0.11	$0.39
$46.00	$45.50	1:2	Oct 29	-$0.10	$0.40
$45.00	$44.00	1:2	Nov 5	-$0.14	$0.86
$46.00	$45.00	1:2	Nov 5	-$0.31	$0.69
$44.00	$43.00	1:2	Nov 5	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.48%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.04	0.50	1.0%	4.48%	5.47%	--	108
$46.50	Dec 4	$1.81	0.46	2.1%	3.97%	6.06%	4	98
$47.00	Dec 4	$1.60	0.42	3.2%	3.51%	6.70%	89	99
$47.50	Dec 4	$1.41	0.39	4.3%	3.10%	7.38%	71	200
$48.00	Dec 4	$1.24	0.36	5.4%	2.72%	8.10%	7	133
$46.00	Nov 30	$1.85	0.49	1.0%	4.06%	5.05%	5	1.7K
$48.50	Dec 4	$1.09	0.33	6.5%	2.39%	8.87%	34	689
$46.00	Nov 27	$1.79	0.49	1.0%	3.93%	4.92%	1	227
$47.00	Nov 30	$1.42	0.41	3.2%	3.12%	6.30%	1	1.7K
$46.50	Nov 27	$1.56	0.45	2.1%	3.42%	5.51%	22	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 29,461

Total Puts 13,189

Put/Call Ratio 0.45

Net Difference 16,272

Prior's Put/Call Breakdown

Total Calls 19,658

Total Puts 30,832

Put/Call Ratio 1.57

Net Difference -11,174

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