IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.20 -2.04%

(10/29 09:40) ◀

Thursday, October 29, 2026 (9:45am)

▶ (10/29 09:50)

◀ 10/29 09:45 ▶

Option Volume

Detail

ℹ

Current (10/29 9:45am) 27,276

Calls: 14,665 (54%)

Puts: 12,611 (46%)

Prior (10/28) 21,552

Calls: 15,381 (71%)

Puts: 6,171 (29%)

Current vs Prior +26.56%

Calls: -4.66% (Calls)

Puts: +104.36% (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 -92.38%

Calls: -93.48%

Puts: -90.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:45am) $2.21M

Calls: $661.0K (30%)

Puts: $1.55M (70%)

Prior (10/28) $937.6K

Calls: $597.5K (64%)

Puts: $340.1K (36%)

Current vs Prior +135.82%

Calls: +10.62%

Puts: +355.77%

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 -87.44%

Calls: -94.07%

Puts: -76.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:45am) 0.86

Prior (10/28) 0.40

Current vs Prior +114.34%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +38.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:45am) 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 1.64% | 2.39%2.39% | 3.27%2.39% | 5.18%7.90% | 12.21%

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

Current vs Prior -27.37% | -13.87%+83.74% | +18.03%-13.87% | -4.83%-2.30% | -0.09%

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 -15.76% | -11.68%+41.61% | +12.38%-13.26% | -0.10%+20.67% | +4.03%

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 -27.37% | -13.87%+83.74% | +18.03%-13.87% | -4.83%-2.30% | -0.09%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 4.67%

Calls: 9.09% | 5.77%

Puts: 4.88% | 3.57%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +42.45% | +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 -37.99% | +26.07%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.55M). Massive premium surge with dollar volume up 136% vs prior. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 427 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 13	7.35	7.40	$7.38	0.7%	96	0.95	37
$46.50	Nov 20	1.13	1.14	$1.13	0.9%	33	0.40	743
$40.50	Nov 6	4.80	4.85	$4.82	1.0%	--	0.94	17
$44.00	Dec 4	2.84	2.87	$2.86	1.0%	--	0.62	27
$44.00	Nov 27	2.60	2.63	$2.62	1.1%	--	0.62	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 13	7.80	7.85	$7.82	0.6%	--	0.94	18
$52.50	Nov 13	7.30	7.35	$7.32	0.7%	--	0.93	15
$44.00	Nov 20	1.08	1.09	$1.09	0.9%	32	0.37	20.1K
$46.00	Nov 20	2.01	2.03	$2.02	1.0%	39	0.56	10.9K
$50.00	Nov 13	4.90	4.95	$4.93	1.0%	--	0.89	206

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 213 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.10	0.11	$0.11	9.1%	1.0K	0.29	364
$45.00	Oct 29	0.31	0.34	$0.33	9.1%	93	0.63	148
$46.50	Oct 30	0.06	0.07	$0.07	14.3%	1.2K	0.12	25.8K
$46.00	Oct 30	0.12	0.13	$0.13	7.7%	881	0.22	10.9K
$45.50	Oct 30	0.26	0.27	$0.27	3.7%	113	0.39	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.13	0.14	$0.14	7.1%	1.3K	0.37	5.8K
$45.50	Oct 29	0.40	0.42	$0.41	4.9%	167	0.71	1.1K
$44.00	Oct 30	0.08	0.09	$0.09	11.1%	67	0.14	26.1K
$44.50	Oct 30	0.16	0.17	$0.17	5.9%	32	0.25	2.7K
$45.00	Oct 30	0.30	0.31	$0.31	3.2%	987	0.42	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 29	8.15	8.45	$8.30	3.6%	3	1.00	8
$38.00	Oct 29	7.10	7.60	$7.35	6.8%	2	1.00	12
$39.00	Oct 29	6.15	6.65	$6.40	7.8%	1	1.00	9
$40.50	Oct 29	4.60	4.85	$4.72	5.3%	5	1.00	12
$41.00	Oct 29	4.10	4.30	$4.20	4.8%	6	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.55	2.89	$2.72	12.5%	--	1.00	23.6K
$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

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 27.0K, 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
$49.00	Nov 9	0.16	0.17	$0.17	5.9%	1.5K	0.12	4.0K
$46.50	Oct 30	0.06	0.07	$0.07	14.3%	1.2K	0.12	25.8K
$45.50	Oct 29	0.10	0.11	$0.11	9.1%	1.0K	0.29	364
$46.50	Oct 29	0.01	0.02	$0.02	50.0%	909	0.05	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.13	0.14	$0.14	7.1%	1.3K	0.37	5.8K
$47.50	Oct 30	2.26	2.35	$2.30	3.9%	1.2K	0.96	3.7K
$47.00	Nov 5	2.05	2.13	$2.09	3.8%	1.2K	0.76	3
$45.00	Oct 30	0.30	0.31	$0.31	3.2%	987	0.42	12.0K
$43.00	Nov 13	0.54	0.56	$0.55	3.6%	749	0.25	1.2K

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 24.3%, max 26.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	44.7%	35.2%	26.9%	93	228
$45.50	Oct 29	Dec 11	46.8%	38.8%	20.5%	1.0K	364

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	44.5%	35.2%	26.2%	1.3K	6.3K
$45.50	Oct 29	Dec 4	47.0%	38.0%	23.5%	205	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.67, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.50	Dec 11	$1.50	$1.00	$1.50	68%	0.67	$44.50
$45.50	$48.50	Dec 11	$1.15	$1.85	$1.15	51%	1.61	$46.65
$43.00	$44.00	Dec 4	$0.64	$0.36	$0.64	69%	0.56	$43.64
$49.00	$50.00	Nov 30	$0.18	$0.82	$0.18	24%	4.56	$49.18
$49.00	$49.50	Dec 4	$0.10	$0.40	$0.10	26%	4.00	$49.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$48.00	$47.50	Dec 4	$0.32	$0.18	$0.32	68%	0.56	$47.68
$45.00	$44.50	Oct 30	$0.14	$0.36	$0.14	42%	2.57	$44.86
$43.00	$42.50	Nov 13	$0.10	$0.40	$0.10	25%	4.00	$42.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.16, 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	61%	0.39	$45.64
$46.00	$47.00	Nov 5	$0.29	$0.29	$0.71	62%	0.41	$46.29
$45.50	$46.00	Nov 2	$0.18	$0.18	$0.32	57%	0.56	$45.68
$45.50	$46.00	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$45.71
$46.50	$47.00	Nov 13	$0.17	$0.17	$0.33	63%	0.52	$46.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Nov 11	$0.28	$0.28	$1.72	76%	0.16	$42.72
$44.00	$43.00	Nov 9	$0.26	$0.26	$0.74	68%	0.35	$43.74
$44.00	$43.00	Nov 10	$0.27	$0.27	$0.73	67%	0.37	$43.73
$45.00	$44.50	Oct 29	$0.10	$0.10	$0.40	63%	0.25	$44.90
$44.00	$43.00	Nov 11	$0.28	$0.28	$0.72	66%	0.39	$43.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 29	Oct 30	$0.19	44.7%	37.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 29	Oct 30	$0.17	44.5%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.04% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 29	$0.33	$0.14	$0.47	$44.53	$45.47	1.04%
$45.50	Oct 29	$0.11	$0.41	$0.52	$44.98	$46.02	1.15%
$44.50	Oct 29	$0.73	$0.04	$0.77	$43.73	$45.27	1.70%
$45.00	Oct 30	$0.52	$0.31	$0.83	$44.17	$45.83	1.84%
$45.50	Oct 30	$0.27	$0.56	$0.83	$44.67	$46.33	1.84%
$46.00	Oct 29	$0.04	$0.85	$0.89	$45.11	$46.89	1.97%
$44.50	Oct 30	$0.87	$0.17	$1.04	$43.46	$45.54	2.30%
$46.00	Oct 30	$0.13	$0.92	$1.05	$44.95	$47.05	2.32%
$45.00	Nov 2	$0.72	$0.50	$1.22	$43.78	$46.22	2.70%
$44.00	Oct 29	$1.21	$0.02	$1.23	$42.77	$45.23	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 328 found (cheapest 0.18% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 29	$0.04	$0.04	$0.08	$44.42	$46.08
$47.00	$43.50	Oct 30	$0.04	$0.05	$0.09	$43.41	$47.09
$46.50	$43.50	Oct 30	$0.07	$0.05	$0.12	$43.38	$46.62
$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	$0.07	$0.09	$0.16	$43.84	$46.66
$45.50	$44.50	Oct 29	$0.11	$0.04	$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
$47.50	$43.50	Nov 2	$0.07	$0.12	$0.19	$43.31	$47.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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
43/44	48/48	Dec 4	$0.31	$0.19	33%	1.63	$43.19	$48.31
43/44	48/48	Nov 20	$0.29	$0.21	36%	1.38	$43.21	$47.79
42/42	48/48	Nov 20	$0.25	$0.25	44%	1.00	$42.25	$47.75
42/43	48/48	Nov 27	$0.27	$0.23	40%	1.17	$42.73	$48.27
42/42	48/48	Nov 27	$0.25	$0.25	44%	1.00	$42.25	$48.25
43/44	48/49	Dec 4	$0.29	$0.21	36%	1.38	$43.21	$48.79
42/42	48/48	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.27
42/42	48/49	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$48.75
43/44	49/50	Dec 4	$0.27	$0.23	39%	1.17	$43.23	$49.27
42/43	48/48	Nov 27	$0.28	$0.22	37%	1.27	$42.72	$47.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.18	$0.32	59%	1.78
$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	25%	9.00
$47.00	$48.00	$49.00	Nov 11	$0.07	$0.93	16%	13.29
$45.00	$46.00	$47.00	Nov 5	$0.16	$0.84	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.17	$0.33	59%	1.94
$43.00	$44.00	$45.00	Nov 9	$0.11	$0.89	24%	8.09
$44.00	$44.50	$45.00	Oct 30	$0.06	$0.44	27%	7.33
$44.00	$45.00	$46.00	Nov 5	$0.17	$0.83	32%	4.88
$45.00	$46.00	$47.00	Nov 9	$0.13	$0.87	26%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.09, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.09	$3.91
$41.00	$43.00	1:2	Oct 29	-$0.26	$1.74
$43.00	$44.00	1:2	Oct 29	-$0.19	$0.81
$43.00	$45.50	1:2	Dec 11	-$0.78	$1.72
$42.00	$43.50	1:2	Nov 4	-$0.73	$0.77

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	-$0.31	$0.69
$45.50	$45.00	1:2	Oct 30	-$0.06	$0.44
$46.00	$45.50	1:2	Oct 30	-$0.20	$0.30
$44.00	$43.00	1:2	Nov 9	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.91%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.22	0.51	0.7%	4.91%	5.58%	1	--
$45.50	Dec 4	$2.01	0.50	0.7%	4.45%	5.11%	--	37
$46.00	Dec 4	$1.77	0.47	1.8%	3.92%	5.69%	--	113
$48.50	Dec 11	$1.08	0.32	7.3%	2.39%	9.69%	1	--
$46.50	Dec 4	$1.56	0.43	2.9%	3.45%	6.33%	--	126
$47.00	Dec 4	$1.37	0.39	4.0%	3.03%	7.01%	--	217
$47.50	Dec 4	$1.20	0.36	5.1%	2.65%	7.74%	--	228
$46.00	Nov 30	$1.60	0.46	1.8%	3.54%	5.31%	2	1.8K
$48.00	Dec 4	$1.04	0.32	6.2%	2.30%	8.50%	1	135
$45.50	Nov 27	$1.76	0.50	0.7%	3.89%	4.56%	5	253

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 14,665

Total Puts 12,611

Put/Call Ratio 0.86

Net Difference 2,054

Prior's Put/Call Breakdown

Total Calls 15,381

Total Puts 6,171

Put/Call Ratio 0.40

Net Difference 9,210

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