IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.44 -1.52%

(10/29 10:00) ◀

Thursday, October 29, 2026 (10:05am)

▶ (10/29 10:10)

◀ 10/29 10:05 ▶

Option Volume

Detail

ℹ

Current (10/29 10:05am) 55,460

Calls: 34,539 (62%)

Puts: 20,921 (38%)

Prior (10/28) 34,845

Calls: 23,807 (68%)

Puts: 11,038 (32%)

Current vs Prior +59.16%

Calls: +45.08% (Calls)

Puts: +89.54% (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 -84.50%

Calls: -84.64%

Puts: -84.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:05am) $3.20M

Calls: $1.49M (46%)

Puts: $1.72M (54%)

Prior (10/28) $1.56M

Calls: $1.01M (64%)

Puts: $557.3K (36%)

Current vs Prior +105.12%

Calls: +48.23%

Puts: +207.71%

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 -81.79%

Calls: -86.63%

Puts: -73.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:05am) 0.61

Prior (10/28) 0.46

Current vs Prior +30.64%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -2.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:05am) 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% | 5.22%7.92% | 12.21%

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

Current vs Prior -26.77% | -11.95%+87.85% | +17.40%-11.95% | -4.12%-2.00% | -0.08%

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 -15.08% | -9.71%+44.78% | +11.78%-11.32% | +0.65%+21.04% | +4.04%

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 -26.77% | -11.95%+87.85% | +17.40%-11.95% | -4.12%-2.00% | -0.08%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.12% | 2.63%

Calls: 3.92% | 2.94%

Puts: 8.33% | 2.33%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +24.90% | -20.30%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -45.63% | -29.00%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 31% - 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 BULLISH

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
10:05	BEARISH	BULLISH	BULLISH
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 445 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.25	2.26	$2.26	0.4%	--	0.61	79
$44.50	Nov 13	1.96	1.97	$1.97	0.5%	4	0.63	94
$45.00	Nov 20	1.96	1.97	$1.97	0.5%	446	0.56	28.0K
$37.00	Nov 30	8.75	8.80	$8.78	0.6%	--	0.94	296
$37.00	Nov 20	8.65	8.70	$8.68	0.6%	--	0.95	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.49	2.50	$2.50	0.4%	19	0.62	5.9K
$46.00	Nov 20	1.89	1.90	$1.90	0.5%	44	0.53	10.9K
$54.00	Nov 20	8.55	8.60	$8.57	0.6%	--	0.93	327
$53.00	Nov 13	7.55	7.60	$7.57	0.7%	--	0.94	18
$47.00	Dec 4	2.85	2.87	$2.86	0.7%	--	0.59	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.18	0.19	$0.19	5.3%	2.0K	0.46	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.8K	0.16	25.8K
$45.00	Oct 29	0.50	0.52	$0.51	3.9%	134	0.78	148
$46.00	Oct 30	0.19	0.20	$0.20	5.0%	1.2K	0.29	10.9K
$45.50	Oct 30	0.37	0.38	$0.38	2.6%	1.1K	0.48	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.06	0.07	$0.07	14.3%	2.1K	0.22	5.8K
$45.50	Oct 29	0.23	0.25	$0.24	8.3%	558	0.55	1.1K
$44.50	Oct 30	0.11	0.12	$0.12	8.3%	61	0.19	2.7K
$44.00	Oct 30	0.06	0.07	$0.07	14.3%	199	0.11	26.1K
$45.00	Oct 30	0.21	0.22	$0.22	4.5%	1.3K	0.33	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 5	8.10	9.05	$8.57	11.1%	--	1.00	14
$37.00	Oct 29	8.20	8.50	$8.35	3.6%	3	1.00	8
$37.00	Oct 30	8.15	8.50	$8.32	4.2%	1	1.00	95
$38.00	Oct 30	7.10	7.50	$7.30	5.5%	1	1.00	150
$38.00	Oct 29	7.25	7.50	$7.38	3.4%	3	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 29	1.52	1.71	$1.62	11.7%	23	1.00	397
$47.50	Oct 29	2.02	2.39	$2.21	16.7%	--	1.00	26
$48.00	Oct 30	2.53	2.79	$2.66	9.8%	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. 349 active (total vol 54.9K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	0.03	0.04	$0.04	25.0%	4.3K	0.07	25.6K
$48.50	Oct 30	0.01	0.02	$0.02	50.0%	4.3K	0.03	20.8K
$46.00	Oct 29	0.04	0.05	$0.05	20.0%	2.4K	0.16	2.0K
$49.00	Nov 9	0.18	0.19	$0.19	5.3%	2.0K	0.13	4.0K
$45.50	Oct 29	0.18	0.19	$0.19	5.3%	2.0K	0.46	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.06	0.07	$0.07	14.3%	2.1K	0.22	5.8K
$45.00	Oct 30	0.21	0.22	$0.22	4.5%	1.3K	0.33	12.0K
$47.50	Oct 30	2.06	2.08	$2.07	1.0%	1.2K	0.97	3.7K
$47.00	Nov 5	1.90	1.97	$1.94	3.6%	1.2K	0.73	3
$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 25.1%, max 35.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	48.4%	35.9%	34.8%	222	148
$46.00	Oct 29	Dec 4	45.8%	38.0%	20.4%	2.5K	2.1K
$45.50	Oct 29	Dec 11	42.5%	35.7%	19.2%	2.0K	364

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	48.4%	35.6%	35.7%	2.1K	6.3K
$46.00	Oct 29	Dec 4	45.8%	38.0%	20.4%	67	515
$45.50	Oct 29	Dec 4	42.5%	35.4%	20.0%	596	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.63, avg 2.09)

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
$48.50	$50.00	Dec 11	$0.38	$1.12	$0.38	33%	2.95	$48.88
$47.00	$47.50	Nov 27	$0.16	$0.34	$0.16	40%	2.13	$47.16
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$48.62
$47.00	$48.00	Nov 30	$0.33	$0.67	$0.33	40%	2.03	$47.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 30	$0.30	$0.20	$0.30	71%	0.67	$45.70
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88
$42.00	$41.00	Nov 30	$0.17	$0.83	$0.17	22%	4.88	$41.83
$43.50	$43.00	Nov 13	$0.11	$0.39	$0.11	27%	3.55	$43.39
$45.00	$44.50	Oct 30	$0.10	$0.40	$0.10	33%	4.00	$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 29	$0.14	$0.14	$0.36	54%	0.39	$45.64
$46.00	$46.50	Oct 30	$0.11	$0.11	$0.39	70%	0.28	$46.11
$46.00	$48.00	Nov 12	$0.63	$0.63	$1.37	55%	0.46	$46.63
$46.00	$47.00	Nov 5	$0.33	$0.33	$0.67	58%	0.49	$46.33
$46.00	$46.50	Nov 2	$0.15	$0.15	$0.35	64%	0.43	$46.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Dec 11	$0.64	$0.64	$1.36	63%	0.47	$43.36
$43.00	$41.00	Nov 11	$0.25	$0.25	$1.75	79%	0.14	$42.75
$45.00	$44.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$44.78
$45.00	$44.00	Nov 10	$0.36	$0.36	$0.64	57%	0.56	$44.64
$44.00	$43.00	Nov 11	$0.25	$0.25	$0.75	69%	0.33	$43.75

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.19	42.5%	37.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.19	42.5%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.95% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.19	$0.24	$0.43	$45.07	$45.93	0.95%
$45.00	Oct 29	$0.51	$0.07	$0.58	$44.42	$45.58	1.28%
$46.00	Oct 29	$0.05	$0.61	$0.66	$45.34	$46.66	1.45%
$45.50	Oct 30	$0.38	$0.43	$0.81	$44.69	$46.31	1.78%
$45.00	Oct 30	$0.68	$0.22	$0.90	$44.10	$45.90	1.98%
$46.00	Oct 30	$0.20	$0.73	$0.93	$45.07	$46.93	2.05%
$44.50	Oct 29	$0.97	$0.03	$1.00	$43.50	$45.50	2.20%
$46.50	Oct 29	$0.02	$1.08	$1.10	$45.40	$47.60	2.42%
$44.50	Oct 30	$1.08	$0.12	$1.20	$43.30	$45.70	2.64%
$45.50	Nov 2	$0.58	$0.62	$1.20	$44.30	$46.70	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.11% of stock, avg 3.05%)

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
$46.50	$45.00	Oct 29	$0.02	$0.07	$0.09	$44.91	$46.59
$47.00	$44.00	Oct 30	$0.04	$0.07	$0.11	$43.89	$47.11
$46.00	$45.00	Oct 29	$0.05	$0.07	$0.12	$44.88	$46.12
$50.00	$41.00	Nov 5	$0.06	$0.08	$0.14	$40.86	$50.14
$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. 74 found (best R:R 1.08, avg credit $0.30)

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	48/48	Dec 4	$0.29	$0.21	36%	1.38	$42.71	$48.29
42/43	48/49	Nov 20	$0.23	$0.27	48%	0.85	$42.77	$48.73
44/44	48/49	Nov 20	$0.27	$0.23	40%	1.17	$43.73	$48.77
42/43	48/49	Nov 27	$0.25	$0.25	43%	1.00	$42.75	$48.75
42/42	49/50	Dec 4	$0.24	$0.26	45%	0.92	$42.26	$49.24
44/44	47/48	Nov 13	$0.30	$0.20	33%	1.50	$43.70	$47.30
42/42	48/48	Dec 4	$0.27	$0.23	39%	1.17	$42.23	$48.27
42/42	48/49	Nov 27	$0.23	$0.27	47%	0.85	$42.27	$48.73
42/43	49/50	Nov 27	$0.23	$0.27	47%	0.85	$42.77	$49.23

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
$45.50	$46.00	$46.50	Oct 30	$0.07	$0.43	32%	6.14
$43.00	$44.00	$45.00	Nov 30	$0.07	$0.93	16%	13.29
$45.50	$46.00	$46.50	Oct 29	$0.11	$0.39	40%	3.55
$44.00	$45.00	$46.00	Nov 9	$0.14	$0.86	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 30	$0.09	$0.41	38%	4.56
$45.50	$46.00	$46.50	Oct 29	$0.10	$0.40	40%	4.00
$46.00	$47.00	$48.00	Nov 9	$0.11	$0.89	23%	8.09
$45.00	$45.50	$46.00	Oct 29	$0.20	$0.30	62%	1.50
$44.50	$45.00	$45.50	Oct 29	$0.13	$0.37	46%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.53, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.53	$3.47
$41.00	$43.00	1:2	Oct 29	-$0.27	$1.73
$42.00	$43.50	1:2	Nov 4	-$0.90	$0.60
$43.00	$44.00	1:2	Oct 29	-$0.61	$0.39
$44.50	$45.00	1:2	Oct 29	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.05	$0.95
$46.50	$46.00	1:2	Oct 29	-$0.14	$0.36
$44.00	$42.00	1:2	Dec 11	-$0.31	$1.69
$46.00	$45.00	1:2	Nov 5	-$0.25	$0.75
$45.00	$44.00	1:2	Nov 5	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.19%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.36	0.52	0.1%	5.19%	5.33%	1	--
$45.50	Dec 4	$2.17	0.52	0.1%	4.78%	4.91%	4	37
$46.00	Dec 4	$1.93	0.49	1.2%	4.25%	5.48%	44	113
$46.50	Dec 4	$1.70	0.45	2.3%	3.74%	6.07%	22	126
$48.50	Dec 11	$1.15	0.33	6.7%	2.53%	9.26%	1	--
$47.00	Dec 4	$1.50	0.41	3.4%	3.30%	6.73%	5	217
$47.50	Dec 4	$1.31	0.38	4.5%	2.88%	7.42%	--	228
$46.00	Nov 30	$1.74	0.48	1.2%	3.83%	5.06%	303	1.8K
$48.00	Dec 4	$1.14	0.34	5.6%	2.51%	8.14%	1	135
$48.50	Dec 4	$1.00	0.31	6.7%	2.20%	8.93%	--	694

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 34,539

Total Puts 20,921

Put/Call Ratio 0.61

Net Difference 13,618

Prior's Put/Call Breakdown

Total Calls 23,807

Total Puts 11,038

Put/Call Ratio 0.46

Net Difference 12,769

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