IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.26 -1.91%

(10/29 09:45) ◀

Thursday, October 29, 2026 (9:50am)

▶ (10/29 10:00)

◀ 10/29 09:50 ▶

Option Volume

Detail

ℹ

Current (10/29 9:50am) 34,661

Calls: 17,502 (50%)

Puts: 17,159 (50%)

Prior (10/28) 28,292

Calls: 20,632 (73%)

Puts: 7,660 (27%)

Current vs Prior +22.51%

Calls: -15.17% (Calls)

Puts: +124.01% (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 -90.32%

Calls: -92.22%

Puts: -87.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:50am) $2.72M

Calls: $973.9K (36%)

Puts: $1.74M (64%)

Prior (10/28) $1.18M

Calls: $761.8K (65%)

Puts: $414.6K (35%)

Current vs Prior +131.11%

Calls: +27.85%

Puts: +320.86%

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 -84.56%

Calls: -91.26%

Puts: -72.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:50am) 0.98

Prior (10/28) 0.37

Current vs Prior +164.07%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +57.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:50am) 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% | 3.23%2.39% | 5.19%7.91% | 12.22%

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

Current vs Prior -27.46% | -13.98%+83.50% | +16.28%-13.99% | -4.56%-2.15% | -0.04%

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 -15.88% | -11.80%+41.42% | +10.71%-13.37% | +0.20%+20.85% | +4.08%

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 -27.46% | -13.98%+83.50% | +16.28%-13.99% | -4.56%-2.15% | -0.04%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.09% | 1.85%

Calls: 2.63% | 1.79%

Puts: 5.56% | 1.92%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior -16.53% | -43.94%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -63.66% | -50.06%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.74M). Massive premium surge with dollar volume up 131% vs prior. P/C ratio rising 164% - 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
09:50	BEARISH	NEUTRAL	MIXED
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 439 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 13	8.40	8.45	$8.43	0.6%	--	0.96	23
$46.00	Nov 20	1.37	1.38	$1.38	0.7%	25	0.45	24.9K
$44.00	Nov 30	2.72	2.74	$2.73	0.7%	--	0.63	3.5K
$39.00	Nov 20	6.55	6.60	$6.57	0.8%	--	0.92	7.6K
$39.00	Nov 4	6.30	6.35	$6.32	0.8%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.28	2.29	$2.29	0.4%	22	0.59	516
$45.50	Nov 20	1.71	1.72	$1.72	0.6%	127	0.50	1.2K
$53.00	Nov 20	7.75	7.80	$7.78	0.6%	--	0.92	351
$47.00	Dec 4	2.95	2.97	$2.96	0.7%	--	0.60	23
$47.00	Nov 30	2.81	2.83	$2.82	0.7%	--	0.61	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.12	0.13	$0.13	7.7%	1.2K	0.34	364
$45.00	Oct 29	0.37	0.38	$0.38	2.6%	113	0.68	148
$46.50	Oct 30	0.06	0.07	$0.07	14.3%	1.2K	0.13	25.8K
$46.00	Oct 30	0.14	0.15	$0.15	6.7%	952	0.24	10.9K
$45.50	Oct 30	0.29	0.30	$0.30	3.3%	212	0.41	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.11	0.12	$0.12	8.3%	1.7K	0.32	5.8K
$45.50	Oct 29	0.35	0.37	$0.36	5.6%	204	0.66	1.1K
$44.00	Oct 30	0.07	0.08	$0.08	12.5%	80	0.13	26.1K
$44.50	Oct 30	0.14	0.15	$0.15	6.7%	34	0.23	2.7K
$45.00	Oct 30	0.27	0.28	$0.28	3.6%	1.2K	0.39	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 2	8.05	8.60	$8.32	6.6%	1	1.00	29
$38.00	Nov 2	7.05	7.60	$7.32	7.5%	--	1.00	22
$39.00	Nov 2	6.05	6.60	$6.32	8.7%	--	1.00	15
$37.00	Oct 29	8.15	8.45	$8.30	3.6%	3	1.00	8
$37.00	Oct 30	8.15	8.35	$8.25	2.4%	1	1.00	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 29	1.70	1.81	$1.76	6.3%	22	1.00	397
$47.50	Oct 29	2.10	2.39	$2.25	12.9%	--	1.00	26
$48.00	Oct 30	2.70	2.80	$2.75	3.6%	1	1.00	23.6K
$48.50	Oct 30	2.97	3.40	$3.19	13.5%	--	1.00	2.2K
$49.00	Oct 30	3.50	3.90	$3.70	10.8%	--	1.00	4.5K

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 34.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 9	0.16	0.18	$0.17	11.8%	2.0K	0.12	4.0K
$48.00	Nov 27	0.86	0.88	$0.87	2.3%	1.8K	0.31	2.3K
$46.50	Oct 30	0.06	0.07	$0.07	14.3%	1.2K	0.13	25.8K
$45.50	Oct 29	0.12	0.13	$0.13	7.7%	1.2K	0.34	364
$46.50	Oct 29	0.01	0.02	$0.02	50.0%	1.1K	0.05	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.11	0.12	$0.12	8.3%	1.7K	0.32	5.8K
$47.50	Oct 30	2.24	2.27	$2.26	1.3%	1.2K	0.96	3.7K
$47.00	Nov 5	2.02	2.10	$2.06	3.9%	1.2K	0.75	3
$45.00	Oct 30	0.27	0.28	$0.28	3.6%	1.2K	0.39	12.0K
$44.00	Oct 29	0.01	0.02	$0.02	50.0%	1.1K	0.05	2.7K

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 27.1%, max 29.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.7%	35.3%	29.5%	113	228
$45.50	Oct 29	Dec 11	45.7%	35.3%	29.4%	1.2K	364

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.7%	35.3%	29.5%	1.7K	6.3K
$45.50	Oct 29	Dec 4	45.7%	38.1%	20.0%	242	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.71, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.50	Dec 11	$1.46	$1.04	$1.46	68%	0.71	$44.46
$48.50	$50.50	Dec 11	$0.45	$1.55	$0.45	32%	3.44	$48.95
$43.00	$44.00	Dec 4	$0.64	$0.36	$0.64	69%	0.56	$43.64
$48.00	$49.00	Nov 30	$0.24	$0.76	$0.24	31%	3.17	$48.24
$46.50	$47.00	Nov 20	$0.17	$0.33	$0.17	41%	1.94	$46.67

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
$44.00	$43.50	Nov 6	$0.12	$0.38	$0.12	30%	3.17	$43.88
$46.00	$45.50	Nov 2	$0.31	$0.19	$0.31	68%	0.61	$45.69
$45.00	$44.50	Oct 30	$0.13	$0.37	$0.13	39%	2.85	$44.87

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
$47.00	$48.00	Nov 5	$0.18	$0.18	$0.82	75%	0.22	$47.18
$47.00	$48.00	Nov 9	$0.22	$0.22	$0.78	71%	0.28	$47.22
$46.00	$47.00	Nov 10	$0.35	$0.35	$0.65	58%	0.54	$46.35
$46.00	$47.00	Nov 5	$0.30	$0.30	$0.70	61%	0.43	$46.30
$48.00	$49.00	Nov 11	$0.16	$0.16	$0.84	78%	0.19	$48.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Nov 11	$0.27	$0.27	$1.73	77%	0.16	$42.73
$45.00	$44.00	Nov 30	$0.43	$0.43	$0.57	54%	0.75	$44.57
$44.00	$43.00	Nov 10	$0.26	$0.26	$0.74	68%	0.35	$43.74
$45.00	$44.00	Nov 5	$0.36	$0.36	$0.64	56%	0.56	$44.64
$44.00	$43.00	Nov 11	$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. 4 found (avg debit $0.17, cheapest $0.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.17	45.7%	37.3%
$45.00	Oct 29	Oct 30	$0.18	45.7%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.16	45.7%	37.3%
$45.00	Oct 29	Oct 30	$0.16	45.7%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.08% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.13	$0.36	$0.49	$45.01	$45.99	1.08%
$45.00	Oct 29	$0.38	$0.12	$0.50	$44.50	$45.50	1.10%
$46.00	Oct 29	$0.04	$0.78	$0.82	$45.18	$46.82	1.81%
$45.50	Oct 30	$0.30	$0.52	$0.82	$44.68	$46.32	1.81%
$44.50	Oct 29	$0.80	$0.04	$0.84	$43.66	$45.34	1.86%
$45.00	Oct 30	$0.56	$0.28	$0.84	$44.16	$45.84	1.86%
$46.00	Oct 30	$0.15	$0.87	$1.02	$44.98	$47.02	2.25%
$44.50	Oct 30	$0.92	$0.15	$1.07	$43.43	$45.57	2.36%
$45.50	Nov 2	$0.49	$0.71	$1.20	$44.30	$46.70	2.65%
$45.00	Nov 2	$0.75	$0.47	$1.22	$43.78	$46.22	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 329 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	$0.08	$0.12	$43.88	$47.12
$46.50	$44.00	Oct 30	$0.07	$0.08	$0.15	$43.85	$46.65
$47.50	$43.00	Nov 2	$0.08	$0.08	$0.16	$42.84	$47.66
$49.00	$41.00	Nov 5	$0.10	$0.09	$0.19	$40.81	$49.19
$47.50	$43.50	Nov 2	$0.08	$0.11	$0.19	$43.31	$47.69
$46.00	$45.00	Oct 29	$0.04	$0.12	$0.16	$44.84	$46.16
$47.00	$43.00	Nov 2	$0.12	$0.08	$0.20	$42.80	$47.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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	Nov 27	$0.31	$0.19	33%	1.63	$43.19	$47.81
43/44	48/48	Nov 27	$0.29	$0.21	36%	1.38	$43.21	$48.29
43/44	48/48	Nov 20	$0.27	$0.23	40%	1.17	$43.23	$48.27
42/43	49/50	Dec 4	$0.26	$0.24	42%	1.08	$42.74	$49.26
42/43	48/48	Dec 4	$0.29	$0.21	36%	1.38	$42.71	$48.29
43/44	48/49	Nov 27	$0.27	$0.23	40%	1.17	$43.23	$48.77
42/43	48/49	Dec 4	$0.27	$0.23	39%	1.17	$42.73	$48.77
43/44	49/50	Dec 4	$0.27	$0.23	39%	1.17	$43.23	$49.27
43/44	48/48	Dec 4	$0.30	$0.20	33%	1.50	$43.20	$48.30
43/44	48/48	Nov 20	$0.28	$0.22	36%	1.27	$43.22	$47.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 29	$0.16	$0.34	57%	2.13
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	22%	9.00
$47.00	$48.00	$49.00	Nov 10	$0.07	$0.93	17%	13.29
$47.00	$48.00	$49.00	Nov 11	$0.07	$0.93	17%	13.29
$46.00	$47.00	$48.00	Nov 5	$0.12	$0.88	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.16	$0.34	55%	2.13
$44.00	$44.50	$45.00	Oct 29	$0.06	$0.44	27%	7.33
$44.00	$45.00	$46.00	Nov 5	$0.17	$0.83	32%	4.88
$42.00	$43.00	$44.00	Nov 30	$0.06	$0.94	14%	15.67
$44.00	$44.50	$45.00	Oct 30	$0.06	$0.44	26%	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. 193 found (best net $-0.19, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.19	$3.81
$41.00	$43.00	1:2	Oct 29	-$0.24	$1.76
$43.00	$44.00	1:2	Oct 29	-$0.31	$0.69
$43.00	$45.50	1:2	Dec 11	-$0.86	$1.64
$42.00	$43.50	1:2	Nov 4	-$0.78	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.00	1:2	Nov 5	-$0.10	$0.90
$46.00	$45.00	1:2	Nov 5	-$0.29	$0.71
$46.00	$45.50	1:2	Oct 30	-$0.17	$0.33
$46.50	$46.00	1:2	Oct 29	-$0.31	$0.19
$45.00	$44.00	1:2	Nov 9	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.99%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.26	0.51	0.5%	4.99%	5.52%	1	--
$45.50	Dec 4	$2.06	0.51	0.5%	4.55%	5.08%	--	37
$46.00	Dec 4	$1.83	0.47	1.6%	4.04%	5.68%	--	113
$46.50	Dec 4	$1.61	0.44	2.7%	3.56%	6.30%	--	126
$48.50	Dec 11	$1.08	0.32	7.2%	2.39%	9.54%	1	--
$47.00	Dec 4	$1.41	0.40	3.8%	3.12%	6.96%	--	217
$47.50	Dec 4	$1.23	0.36	5.0%	2.72%	7.67%	--	228
$46.00	Nov 30	$1.64	0.46	1.6%	3.62%	5.26%	302	1.8K
$48.00	Dec 4	$1.07	0.33	6.0%	2.36%	8.42%	1	135
$45.50	Nov 27	$1.81	0.50	0.5%	4.00%	4.53%	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 17,502

Total Puts 17,159

Put/Call Ratio 0.98

Net Difference 343

Prior's Put/Call Breakdown

Total Calls 20,632

Total Puts 7,660

Put/Call Ratio 0.37

Net Difference 12,972

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