IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.42 -1.56%

(10/29 09:50) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 10:05)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 43,460

Calls: 23,908 (55%)

Puts: 19,552 (45%)

Prior (10/28) 33,648

Calls: 23,273 (69%)

Puts: 10,375 (31%)

Current vs Prior +29.16%

Calls: +2.73% (Calls)

Puts: +88.45% (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 -87.86%

Calls: -89.37%

Puts: -85.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $3.03M

Calls: $1.32M (43%)

Puts: $1.71M (57%)

Prior (10/28) $1.47M

Calls: $926.7K (63%)

Puts: $542.3K (37%)

Current vs Prior +106.03%

Calls: +42.00%

Puts: +215.45%

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 -82.81%

Calls: -88.19%

Puts: -73.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 0.82

Prior (10/28) 0.45

Current vs Prior +83.45%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +31.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:00am) 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 1.65% | 2.44%2.44% | 3.26%2.44% | 5.24%7.90% | 12.22%

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

Current vs Prior -26.74% | -11.91%+87.93% | +17.46%-11.91% | -3.68%-2.23% | -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 -15.04% | -9.67%+44.84% | +11.83%-11.28% | +1.12%+20.76% | +4.09%

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 -26.74% | -11.91%+87.93% | +17.46%-11.91% | -3.68%-2.23% | -0.04%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.91% | 3.38%

Calls: 6.12% | 4.48%

Puts: 7.69% | 2.27%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +41.02% | +2.42%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -38.61% | -8.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. P/C ratio rising 83% - 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 BULLISH

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
10:00	BEARISH	BULLISH	BULLISH
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 441 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 13	8.55	8.60	$8.57	0.6%	--	0.97	23
$44.00	Nov 30	2.83	2.85	$2.84	0.7%	--	0.64	3.5K
$39.00	Nov 20	6.70	6.75	$6.73	0.7%	--	0.92	7.6K
$39.00	Nov 13	6.60	6.65	$6.63	0.8%	--	0.94	26
$47.00	Nov 27	1.24	1.25	$1.25	0.8%	47	0.39	412

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 27	1.82	1.83	$1.83	0.5%	1	0.49	585
$47.00	Nov 30	2.72	2.74	$2.73	0.7%	--	0.60	1.1K
$52.00	Nov 20	6.65	6.70	$6.68	0.7%	--	0.90	5.1K
$47.00	Nov 27	2.66	2.68	$2.67	0.7%	--	0.61	124
$47.00	Nov 20	2.50	2.52	$2.51	0.8%	16	0.62	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.17	0.18	$0.18	5.6%	1.9K	0.43	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.8K	0.16	25.8K
$45.00	Oct 29	0.47	0.50	$0.49	6.1%	117	0.77	148
$46.00	Oct 30	0.18	0.19	$0.19	5.3%	1.1K	0.29	10.9K
$45.50	Oct 30	0.36	0.37	$0.37	2.7%	941	0.47	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.07	0.08	$0.08	12.5%	2.0K	0.23	5.8K
$45.50	Oct 29	0.25	0.27	$0.26	7.7%	528	0.57	1.1K
$44.50	Oct 30	0.11	0.12	$0.12	8.3%	36	0.20	2.7K
$44.00	Oct 30	0.06	0.07	$0.07	14.3%	198	0.11	26.1K
$45.00	Oct 30	0.22	0.24	$0.23	8.7%	1.2K	0.34	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 29	8.20	8.50	$8.35	3.6%	3	1.00	8
$38.00	Oct 29	7.25	7.50	$7.38	3.4%	3	1.00	12
$39.00	Oct 29	6.20	6.50	$6.35	4.7%	2	1.00	9
$40.00	Oct 29	5.10	6.05	$5.57	17.1%	4	1.00	9
$40.50	Oct 29	4.60	5.00	$4.80	8.3%	5	1.00	12

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	3.50	3.90	$3.70	10.8%	--	1.00	4.5K
$49.50	Oct 30	3.95	4.40	$4.18	10.8%	--	1.00	724
$50.00	Oct 30	4.50	4.90	$4.70	8.5%	--	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. 327 active (total vol 42.9K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 29	0.04	0.05	$0.05	20.0%	2.4K	0.15	2.0K
$49.00	Nov 9	0.18	0.19	$0.19	5.3%	2.0K	0.13	4.0K
$45.50	Oct 29	0.17	0.18	$0.18	5.6%	1.9K	0.43	364
$48.00	Nov 27	0.91	0.93	$0.92	2.2%	1.8K	0.32	2.3K
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.8K	0.16	25.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.07	0.08	$0.08	12.5%	2.0K	0.23	5.8K
$47.50	Oct 30	2.08	2.12	$2.10	1.9%	1.2K	0.95	3.7K
$47.00	Nov 5	1.90	1.97	$1.94	3.6%	1.2K	0.73	3
$45.00	Oct 30	0.22	0.24	$0.23	8.7%	1.2K	0.34	12.0K
$44.00	Oct 29	0.01	0.02	$0.02	50.0%	1.1K	0.04	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. 6 strikes (avg 25.5%, max 28.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	45.5%	35.8%	27.2%	205	148
$46.00	Oct 29	Dec 4	47.5%	38.0%	25.0%	2.4K	2.1K
$45.50	Oct 29	Dec 11	43.8%	35.5%	23.2%	1.9K	364

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.5%	35.5%	28.2%	2.0K	6.3K
$46.00	Oct 29	Dec 4	47.5%	38.0%	25.0%	57	515
$45.50	Oct 29	Dec 4	43.8%	35.2%	24.2%	566	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.63, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 11	$1.23	$0.77	$1.23	69%	0.63	$44.23
$43.00	$44.00	Nov 30	$0.66	$0.34	$0.66	71%	0.52	$43.66
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	70%	0.54	$43.65
$48.50	$50.00	Dec 11	$0.38	$1.12	$0.38	33%	2.95	$48.88
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$45.69
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	19%	6.14	$40.86
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$45.00	$44.50	Nov 6	$0.18	$0.32	$0.18	43%	1.78	$44.82
$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. 112 found (best R:R 0.38, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 12	$0.64	$0.64	$1.36	55%	0.47	$46.64
$45.50	$46.00	Oct 29	$0.13	$0.13	$0.37	57%	0.35	$45.63
$46.00	$46.50	Oct 30	$0.10	$0.10	$0.40	71%	0.25	$46.10
$47.00	$48.00	Nov 5	$0.19	$0.19	$0.81	73%	0.23	$47.19
$46.00	$46.50	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$46.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Dec 11	$0.83	$0.83	$2.17	62%	0.38	$43.17
$43.00	$41.00	Nov 11	$0.25	$0.25	$1.75	78%	0.14	$42.75
$45.00	$44.00	Nov 5	$0.33	$0.33	$0.67	58%	0.49	$44.67
$44.00	$43.00	Nov 10	$0.24	$0.24	$0.76	69%	0.32	$43.76
$44.00	$43.00	Nov 11	$0.25	$0.25	$0.75	68%	0.33	$43.75

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.19	43.8%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.18	43.8%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.97% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.18	$0.26	$0.44	$45.06	$45.94	0.97%
$45.00	Oct 29	$0.49	$0.08	$0.57	$44.43	$45.57	1.25%
$46.00	Oct 29	$0.05	$0.63	$0.68	$45.32	$46.68	1.50%
$45.50	Oct 30	$0.37	$0.44	$0.81	$44.69	$46.31	1.78%
$45.00	Oct 30	$0.67	$0.23	$0.90	$44.10	$45.90	1.98%
$46.00	Oct 30	$0.19	$0.75	$0.94	$45.06	$46.94	2.07%
$44.50	Oct 29	$0.94	$0.03	$0.97	$43.53	$45.47	2.14%
$46.50	Oct 29	$0.02	$1.10	$1.12	$45.38	$47.62	2.47%
$44.50	Oct 30	$1.06	$0.12	$1.18	$43.32	$45.68	2.60%
$45.50	Nov 2	$0.57	$0.63	$1.20	$44.30	$46.70	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.11% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$44.50	Oct 29	$0.02	$0.03	$0.05	$44.45	$46.55
$47.00	$43.50	Oct 30	$0.04	$0.04	$0.08	$43.42	$47.08
$46.00	$44.50	Oct 29	$0.05	$0.03	$0.08	$44.42	$46.08
$47.00	$44.00	Oct 30	$0.04	$0.07	$0.11	$43.89	$47.11
$46.50	$45.00	Oct 29	$0.02	$0.08	$0.10	$44.90	$46.60
$50.00	$41.00	Nov 5	$0.06	$0.08	$0.14	$40.86	$50.14
$46.00	$45.00	Oct 29	$0.05	$0.08	$0.13	$44.87	$46.13
$46.50	$43.50	Oct 30	$0.09	$0.04	$0.13	$43.37	$46.63
$47.50	$43.00	Nov 2	$0.09	$0.07	$0.16	$42.84	$47.66
$46.50	$44.00	Oct 30	$0.09	$0.07	$0.16	$43.84	$46.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	49/50	Dec 4	$0.26	$0.24	42%	1.08	$42.74	$49.26
42/43	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.75	$48.75
42/42	49/50	Dec 4	$0.24	$0.26	46%	0.92	$42.26	$49.24
44/44	47/48	Nov 13	$0.30	$0.20	33%	1.50	$43.70	$47.30
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
42/43	49/50	Nov 27	$0.23	$0.27	47%	0.85	$42.77	$49.23
44/44	48/48	Nov 13	$0.25	$0.25	42%	1.00	$43.75	$48.25
43/44	48/48	Nov 20	$0.28	$0.22	36%	1.27	$43.22	$47.78
43/44	48/48	Nov 20	$0.26	$0.24	40%	1.08	$43.24	$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 29	$0.18	$0.32	62%	1.78
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	16%	15.67
$44.50	$45.00	$45.50	Oct 29	$0.14	$0.36	49%	2.57
$46.00	$47.00	$48.00	Nov 5	$0.13	$0.87	25%	6.69
$47.00	$48.00	$49.00	Nov 11	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.13	$0.37	49%	2.85
$45.00	$45.50	$46.00	Oct 29	$0.19	$0.31	62%	1.63
$45.00	$46.00	$47.00	Nov 5	$0.16	$0.84	31%	5.25
$46.00	$47.00	$48.00	Nov 9	$0.11	$0.89	23%	8.09
$42.00	$43.00	$44.00	Nov 5	$0.08	$0.92	18%	11.50

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 $-0.49, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.49	$3.51
$41.00	$43.00	1:2	Oct 29	-$0.27	$1.73
$43.00	$44.00	1:2	Oct 29	-$0.55	$0.45
$42.00	$43.50	1:2	Nov 4	-$0.89	$0.61
$43.50	$44.50	1:2	Nov 3	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.09	$0.91
$46.50	$46.00	1:2	Oct 29	-$0.16	$0.34
$46.00	$45.00	1:2	Nov 5	-$0.25	$0.75
$45.00	$44.00	1:2	Nov 5	-$0.10	$0.90
$46.00	$45.50	1:2	Oct 30	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.20%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.36	0.52	0.2%	5.20%	5.37%	1	--
$45.50	Dec 4	$2.15	0.52	0.2%	4.73%	4.91%	4	37
$46.00	Dec 4	$1.91	0.48	1.3%	4.21%	5.48%	21	113
$46.50	Dec 4	$1.68	0.45	2.4%	3.70%	6.08%	22	126
$48.50	Dec 11	$1.15	0.33	6.8%	2.53%	9.31%	1	--
$47.00	Dec 4	$1.48	0.41	3.5%	3.26%	6.74%	5	217
$47.50	Dec 4	$1.30	0.38	4.6%	2.86%	7.44%	--	228
$48.00	Dec 4	$1.13	0.34	5.7%	2.49%	8.17%	1	135
$46.00	Nov 30	$1.72	0.48	1.3%	3.79%	5.06%	303	1.8K
$47.00	Nov 30	$1.31	0.40	3.5%	2.88%	6.36%	10	1.7K

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 23,908

Total Puts 19,552

Put/Call Ratio 0.82

Net Difference 4,356

Prior's Put/Call Breakdown

Total Calls 23,273

Total Puts 10,375

Put/Call Ratio 0.45

Net Difference 12,898

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