IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.16 -2.12%

(10/29 09:35) ◀

Thursday, October 29, 2026 (9:40am)

▶ (10/29 09:45)

◀ 10/29 09:40 ▶

Option Volume

Detail

ℹ

Current (10/29 9:40am) 23,752

Calls: 12,079 (51%)

Puts: 11,673 (49%)

Prior (10/28) 19,639

Calls: 13,769 (70%)

Puts: 5,870 (30%)

Current vs Prior +20.94%

Calls: -12.27% (Calls)

Puts: +98.86% (Puts)

Prior 7-Day Total 2,505,395

Calls: 1,574,032 (63%)

Puts: 931,363 (37%)

Prior 7-Day Average 357,913

Calls: 224,861 (63%)

Puts: 133,051 (37%)

Current vs Prior 7-Day Avg -93.36%

Calls: -94.63%

Puts: -91.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:40am) $2.05M

Calls: $530.3K (26%)

Puts: $1.52M (74%)

Prior (10/28) $846.0K

Calls: $532.0K (63%)

Puts: $314.1K (37%)

Current vs Prior +142.82%

Calls: -0.31%

Puts: +385.26%

Prior 7-Day Total $123.22M

Calls: $78.00M (63%)

Puts: $45.22M (37%)

Prior 7-Day Average $17.60M

Calls: $11.14M (63%)

Puts: $6.46M (37%)

Current vs Prior 7-Day Avg -88.33%

Calls: -95.24%

Puts: -76.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:40am) 0.97

Prior (10/28) 0.43

Current vs Prior +126.68%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +55.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:40am) 1,800,787

Calls: 1,031,813 (57%)

Puts: 768,974 (43%)

Prior (10/28) 1,778,680

Calls: 1,010,777 (57%)

Puts: 767,903 (43%)

Current vs Prior +1.24%

Prior 7-Day Total 12,791,723

Calls: 7,199,848 (56%)

Puts: 5,591,875 (44%)

Prior 7-Day Average 1,827,389

Calls: 1,028,549 (56%)

Puts: 798,839 (44%)

Current vs Prior 7-Day Avg -1.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/29) | Next (10/30)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.66% | 2.35%2.35% | 3.23%2.35% | 5.18%7.93% | 12.22%

Prior 2.25% | 2.77%1.30% | 2.77%2.77% | 5.44%8.08% | 12.22%

Current vs Prior -26.32% | -15.39%+80.50% | +16.53%-15.39% | -4.75%-1.94% | -0.00%

Prior 7-Day Avg 1.94% | 2.71%1.69% | 2.91%2.75% | 5.18%6.55% | 11.74%

Current vs 7-Day Avg -14.55% | -13.24%+39.11% | +10.96%-14.79% | -0.01%+21.12% | +4.12%

Prior 7-Day Eod 2.25% | 2.77%1.30% | 2.77%2.77% | 5.44%8.08% | 12.22%

Current vs 7-Day Eod -26.32% | -15.39%+80.50% | +16.53%-15.39% | -4.75%-1.94% | -0.00%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.63% | 4.67%

Calls: 6.45% | 4.08%

Puts: 6.82% | 5.26%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +35.31% | +41.52%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -41.10% | +26.07%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.52M). Massive premium surge with dollar volume up 143% vs prior. P/C ratio rising 127% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	NEUTRAL	MIXED

📈 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 423 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 13	8.30	8.35	$8.32	0.6%	--	0.96	23
$39.00	Nov 13	6.35	6.40	$6.38	0.8%	--	0.94	26
$47.50	Dec 4	1.20	1.21	$1.21	0.8%	--	0.36	228
$44.00	Nov 20	2.38	2.40	$2.39	0.8%	10	0.63	7.7K
$44.00	Nov 13	2.09	2.11	$2.10	1.0%	1	0.65	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 30	2.87	2.89	$2.88	0.7%	--	0.62	1.1K
$51.50	Nov 13	6.35	6.40	$6.38	0.8%	--	0.93	36
$45.00	Dec 4	1.90	1.92	$1.91	1.0%	--	0.46	531
$47.00	Nov 27	2.81	2.84	$2.83	1.1%	--	0.63	124
$46.50	Dec 4	2.69	2.72	$2.71	1.1%	--	0.57	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.09	0.10	$0.10	10.0%	952	0.29	364
$45.00	Oct 29	0.30	0.32	$0.31	6.5%	13	0.63	148
$46.50	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.11	25.8K
$46.00	Oct 30	0.11	0.12	$0.12	8.3%	803	0.22	10.9K
$45.50	Oct 30	0.25	0.26	$0.26	3.8%	52	0.38	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.15	0.16	$0.16	6.3%	1.3K	0.37	5.8K
$45.50	Oct 29	0.42	0.45	$0.44	6.8%	122	0.71	1.1K
$44.00	Oct 30	0.08	0.09	$0.09	11.1%	42	0.14	26.1K
$44.50	Oct 30	0.16	0.17	$0.17	5.9%	29	0.26	2.7K
$45.00	Oct 30	0.31	0.32	$0.32	3.1%	613	0.42	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 29	8.10	8.80	$8.45	8.3%	2	1.00	8
$38.00	Oct 29	7.10	7.90	$7.50	10.7%	1	1.00	12
$40.50	Oct 29	4.60	4.85	$4.72	5.3%	5	1.00	12
$41.00	Oct 29	4.10	4.45	$4.28	8.2%	5	1.00	19
$37.00	Nov 2	8.05	8.60	$8.32	6.6%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.97	3.40	$3.19	13.5%	--	1.00	2.2K
$49.00	Oct 30	3.45	3.90	$3.68	12.2%	--	1.00	4.5K
$49.50	Oct 30	3.95	4.40	$4.18	10.8%	--	1.00	724
$50.00	Oct 30	4.55	4.90	$4.72	7.4%	--	1.00	388
$51.00	Oct 30	5.40	5.95	$5.68	9.7%	--	1.00	482

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 23.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 27	0.83	0.85	$0.84	2.4%	1.8K	0.30	2.3K
$46.50	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.11	25.8K
$45.50	Oct 29	0.09	0.10	$0.10	10.0%	952	0.29	364
$49.00	Nov 9	0.16	0.17	$0.17	5.9%	886	0.12	4.0K
$46.00	Oct 30	0.11	0.12	$0.12	8.3%	803	0.22	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.15	0.16	$0.16	6.3%	1.3K	0.37	5.8K
$47.50	Oct 30	2.20	2.39	$2.30	8.3%	1.2K	0.95	3.7K
$47.00	Nov 5	2.08	2.16	$2.12	3.8%	1.2K	0.76	3
$43.00	Nov 13	0.55	0.57	$0.56	3.6%	748	0.25	1.2K
$44.00	Nov 13	0.84	0.86	$0.85	2.4%	702	0.35	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.0%, max 28.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.2%	35.3%	28.2%	13	228
$45.50	Oct 29	Dec 11	46.7%	38.6%	20.8%	953	364

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.2%	35.3%	28.2%	1.3K	6.3K
$45.50	Oct 29	Dec 4	46.7%	38.0%	22.7%	160	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.68, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.50	Dec 11	$1.49	$1.01	$1.49	68%	0.68	$44.49
$49.00	$50.00	Nov 30	$0.17	$0.83	$0.17	24%	4.88	$49.17
$48.00	$49.00	Nov 30	$0.23	$0.77	$0.23	31%	3.35	$48.23
$43.00	$43.50	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$43.32
$45.50	$46.00	Dec 4	$0.22	$0.28	$0.22	50%	1.27	$45.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$45.50	$45.00	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$45.25
$41.00	$40.00	Nov 27	$0.13	$0.87	$0.13	18%	6.69	$40.87
$40.00	$39.00	Nov 30	$0.10	$0.90	$0.10	14%	9.00	$39.90
$46.00	$45.00	Nov 5	$0.54	$0.46	$0.54	62%	0.85	$45.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.17, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 30	$0.14	$0.14	$0.36	62%	0.39	$45.64
$46.00	$46.50	Nov 13	$0.20	$0.20	$0.30	58%	0.67	$46.20
$47.00	$48.00	Nov 5	$0.16	$0.16	$0.84	76%	0.19	$47.16
$45.50	$46.00	Nov 27	$0.24	$0.24	$0.26	50%	0.92	$45.74
$46.00	$46.50	Nov 3	$0.13	$0.13	$0.37	67%	0.35	$46.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Nov 11	$0.29	$0.29	$1.71	76%	0.17	$42.71
$44.00	$43.00	Nov 5	$0.23	$0.23	$0.77	70%	0.30	$43.77
$45.00	$44.00	Nov 5	$0.38	$0.38	$0.62	54%	0.61	$44.62
$45.00	$44.50	Oct 29	$0.11	$0.11	$0.39	63%	0.28	$44.89
$44.00	$43.00	Nov 10	$0.27	$0.27	$0.73	67%	0.37	$43.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 29	Oct 30	$0.18	45.2%	37.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 29	Oct 30	$0.16	45.2%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.04% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 29	$0.31	$0.16	$0.47	$44.53	$45.47	1.04%
$45.50	Oct 29	$0.10	$0.44	$0.54	$44.96	$46.04	1.20%
$44.50	Oct 29	$0.71	$0.05	$0.76	$43.74	$45.26	1.68%
$45.00	Oct 30	$0.49	$0.32	$0.81	$44.19	$45.81	1.79%
$45.50	Oct 30	$0.26	$0.57	$0.83	$44.67	$46.33	1.84%
$46.00	Oct 29	$0.04	$0.87	$0.91	$45.09	$46.91	2.02%
$44.50	Oct 30	$0.84	$0.17	$1.01	$43.49	$45.51	2.24%
$46.00	Oct 30	$0.12	$0.95	$1.07	$44.93	$47.07	2.37%
$44.00	Oct 29	$1.18	$0.02	$1.20	$42.80	$45.20	2.66%
$45.00	Nov 2	$0.69	$0.51	$1.20	$43.80	$46.20	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.20% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$43.50	Oct 30	$0.04	$0.05	$0.09	$43.41	$47.09
$46.00	$44.50	Oct 29	$0.04	$0.05	$0.09	$44.41	$46.09
$46.50	$43.50	Oct 30	$0.06	$0.05	$0.11	$43.39	$46.61
$47.00	$44.00	Oct 30	$0.04	$0.09	$0.13	$43.87	$47.13
$47.50	$43.00	Nov 2	$0.07	$0.08	$0.15	$42.85	$47.65
$46.50	$44.00	Oct 30	$0.06	$0.09	$0.15	$43.85	$46.65
$45.50	$44.50	Oct 29	$0.10	$0.05	$0.15	$44.35	$45.65
$49.00	$41.00	Nov 5	$0.10	$0.09	$0.19	$40.81	$49.19
$47.00	$43.00	Nov 2	$0.11	$0.08	$0.19	$42.81	$47.19
$46.00	$43.50	Oct 30	$0.12	$0.05	$0.17	$43.33	$46.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Dec 4	$0.29	$0.21	36%	1.38	$42.71	$48.29
42/43	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.75	$48.75
42/42	48/48	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.27
42/43	48/49	Dec 4	$0.27	$0.23	39%	1.17	$42.73	$48.77
42/42	48/49	Nov 27	$0.23	$0.27	47%	0.85	$42.27	$48.73
42/42	48/49	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$48.75
43/44	48/48	Dec 4	$0.30	$0.20	33%	1.50	$43.20	$48.30
42/43	48/48	Nov 20	$0.26	$0.24	41%	1.08	$42.74	$47.76
42/43	48/48	Nov 27	$0.28	$0.22	37%	1.27	$42.72	$47.78
42/43	48/48	Nov 20	$0.24	$0.26	44%	0.92	$42.76	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Oct 29	$0.07	$0.43	31%	6.14
$45.00	$45.50	$46.00	Oct 29	$0.15	$0.35	52%	2.33
$45.00	$45.50	$46.00	Oct 30	$0.09	$0.41	36%	4.56
$46.00	$47.00	$48.00	Nov 5	$0.12	$0.88	24%	7.33
$46.00	$47.00	$48.00	Nov 11	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 5	$0.16	$0.84	32%	5.25
$44.50	$45.00	$45.50	Oct 29	$0.17	$0.33	57%	1.94
$45.00	$45.50	$46.00	Oct 29	$0.15	$0.35	52%	2.33
$45.50	$46.00	$46.50	Oct 29	$0.05	$0.45	24%	9.00
$45.50	$46.00	$46.50	Oct 30	$0.06	$0.44	27%	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. 187 found (best net $-0.03, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.03	$3.97
$41.00	$43.00	1:2	Oct 29	-$0.18	$1.82
$43.00	$44.00	1:2	Oct 29	-$0.13	$0.87
$43.00	$45.50	1:2	Dec 11	-$0.77	$1.73
$38.00	$40.50	1:2	Oct 29	-$1.94	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.00	1:2	Nov 5	-$0.11	$0.89
$46.00	$45.00	1:2	Nov 5	-$0.33	$0.67
$45.50	$45.00	1:2	Oct 30	-$0.07	$0.43
$46.00	$45.50	1:2	Oct 30	-$0.19	$0.31
$45.00	$44.00	1:2	Nov 9	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.89%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.21	0.51	0.8%	4.89%	5.65%	1	--
$45.50	Dec 4	$2.00	0.50	0.8%	4.43%	5.18%	--	37
$46.00	Dec 4	$1.77	0.47	1.9%	3.92%	5.78%	--	113
$46.50	Dec 4	$1.56	0.43	3.0%	3.45%	6.42%	--	126
$47.00	Dec 4	$1.36	0.39	4.1%	3.01%	7.09%	--	217
$47.50	Dec 4	$1.20	0.36	5.2%	2.66%	7.84%	--	228
$46.00	Nov 30	$1.59	0.46	1.9%	3.52%	5.38%	--	1.8K
$48.00	Dec 4	$1.04	0.33	6.3%	2.30%	8.59%	--	135
$45.50	Nov 27	$1.76	0.50	0.8%	3.90%	4.65%	5	253
$46.00	Nov 27	$1.52	0.46	1.9%	3.37%	5.23%	1	244

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 12,079

Total Puts 11,673

Put/Call Ratio 0.97

Net Difference 406

Prior's Put/Call Breakdown

Total Calls 13,769

Total Puts 5,870

Put/Call Ratio 0.43

Net Difference 7,899

Prior 7-Day Put/Call Summary

Total Calls 1,574,032

Total Puts 931,363

Average Put/Call Ratio 0.62

Ratio Trend Rising

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