IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.40 -1.60%

(10/29 10:05) ◀

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

▶ (10/29 10:15)

◀ 10/29 10:10 ▶

Option Volume

Detail

ℹ

Current (10/29 10:10am) 57,288

Calls: 36,169 (63%)

Puts: 21,119 (37%)

Prior (10/28) 38,583

Calls: 26,208 (68%)

Puts: 12,375 (32%)

Current vs Prior +48.48%

Calls: +38.01% (Calls)

Puts: +70.66% (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 -83.99%

Calls: -83.92%

Puts: -84.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:10am) $3.36M

Calls: $1.59M (47%)

Puts: $1.77M (53%)

Prior (10/28) $1.71M

Calls: $1.11M (65%)

Puts: $598.7K (35%)

Current vs Prior +96.18%

Calls: +42.82%

Puts: +195.40%

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 -80.92%

Calls: -85.73%

Puts: -72.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:10am) 0.58

Prior (10/28) 0.47

Current vs Prior +23.66%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -5.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:10am) 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 1.63% | 2.40%2.40% | 3.24%2.40% | 5.20%7.89% | 12.11%

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

Current vs Prior -27.69% | -13.46%+84.63% | +16.71%-13.46% | -4.44%-2.46% | -0.89%

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 -16.13% | -11.25%+42.29% | +11.13%-12.84% | +0.31%+20.48% | +3.20%

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 -27.69% | -13.46%+84.63% | +16.71%-13.46% | -4.44%-2.46% | -0.89%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.05% | 2.67%

Calls: 6.25% | 3.08%

Puts: 3.85% | 2.27%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +3.06% | -19.09%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -55.13% | -27.92%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 96% vs prior. Bullish P/C ratio of 0.58.

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
10:10	BEARISH	BULLISH	BULLISH
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 449 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	1.67	1.68	$1.67	0.6%	51	0.51	549
$46.00	Nov 27	1.64	1.65	$1.65	0.6%	2	0.47	244
$38.00	Nov 30	7.75	7.80	$7.78	0.6%	--	0.92	704
$38.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.94	2.4K
$38.00	Nov 13	7.55	7.60	$7.57	0.7%	227	0.95	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 13	1.94	1.95	$1.94	0.5%	6	0.61	494
$46.00	Nov 20	1.90	1.91	$1.90	0.5%	45	0.54	10.9K
$46.00	Nov 13	1.64	1.65	$1.65	0.6%	23	0.55	918
$45.00	Nov 27	1.58	1.59	$1.59	0.6%	6	0.44	651
$47.00	Dec 4	2.86	2.88	$2.87	0.7%	--	0.59	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.15	0.16	$0.16	6.3%	2.1K	0.42	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.8K	0.16	25.8K
$45.00	Oct 29	0.46	0.49	$0.48	6.2%	186	0.77	148
$46.00	Oct 30	0.17	0.18	$0.18	5.6%	1.3K	0.28	10.9K
$45.50	Oct 30	0.35	0.36	$0.36	2.8%	1.1K	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%	2.1K	0.23	5.8K
$45.50	Oct 29	0.25	0.26	$0.26	3.8%	560	0.58	1.1K
$44.00	Oct 30	0.06	0.07	$0.07	14.3%	199	0.11	26.1K
$44.50	Oct 30	0.11	0.12	$0.12	8.3%	61	0.19	2.7K
$45.00	Oct 30	0.22	0.23	$0.23	4.3%	1.3K	0.34	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	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	6.35	6.50	$6.43	2.3%	23	1.00	9
$40.00	Oct 29	5.30	5.50	$5.40	3.7%	25	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	4.85	$4.68	7.5%	--	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. 357 active (total vol 56.6K, 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	0.15	2.0K
$45.50	Oct 29	0.15	0.16	$0.16	6.3%	2.1K	0.42	364
$49.00	Nov 9	0.18	0.19	$0.19	5.3%	2.0K	0.13	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.07	0.08	$0.08	12.5%	2.1K	0.23	5.8K
$45.00	Oct 30	0.22	0.23	$0.23	4.3%	1.3K	0.34	12.0K
$47.50	Oct 30	2.09	2.12	$2.11	1.4%	1.2K	0.96	3.7K
$47.00	Nov 5	1.91	1.99	$1.95	4.1%	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 26.4%, max 29.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 29	Dec 4	48.7%	37.9%	28.5%	2.5K	2.1K
$45.00	Oct 29	Dec 11	45.5%	35.7%	27.4%	278	148
$45.50	Oct 29	Dec 11	43.1%	35.3%	22.1%	2.1K	364

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	45.5%	35.3%	29.0%	2.1K	6.3K
$46.00	Oct 29	Dec 4	48.7%	37.9%	28.5%	69	515
$45.50	Oct 29	Dec 4	43.1%	35.0%	23.1%	598	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 0.61, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 11	$1.24	$0.76	$1.24	69%	0.61	$44.24
$43.00	$44.00	Dec 4	$0.64	$0.36	$0.64	70%	0.56	$43.64
$48.50	$50.00	Dec 11	$0.37	$1.13	$0.37	33%	3.05	$48.87
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	34%	2.57	$48.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Nov 30	$0.17	$0.83	$0.17	22%	4.88	$41.83
$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	16%	7.33	$40.88
$43.00	$42.50	Nov 20	$0.11	$0.39	$0.11	26%	3.55	$42.89
$44.00	$43.50	Nov 20	$0.15	$0.35	$0.15	35%	2.33	$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.46, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 12	$0.63	$0.63	$1.37	55%	0.46	$46.63
$45.50	$46.00	Nov 13	$0.25	$0.25	$0.25	49%	1.00	$45.75
$47.00	$48.00	Nov 5	$0.19	$0.19	$0.81	73%	0.23	$47.19
$47.00	$48.00	Nov 11	$0.26	$0.26	$0.74	67%	0.35	$47.26
$45.50	$46.00	Oct 29	$0.11	$0.11	$0.39	58%	0.28	$45.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Dec 11	$0.63	$0.63	$1.37	62%	0.46	$43.37
$43.00	$41.00	Nov 11	$0.25	$0.25	$1.75	78%	0.14	$42.75
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	56%	0.69	$44.59
$45.00	$44.00	Nov 9	$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 $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.20	43.1%	37.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.18	43.1%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.93% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.16	$0.26	$0.42	$45.08	$45.92	0.93%
$45.00	Oct 29	$0.48	$0.08	$0.56	$44.44	$45.56	1.23%
$46.00	Oct 29	$0.05	$0.64	$0.69	$45.31	$46.69	1.52%
$45.50	Oct 30	$0.36	$0.44	$0.80	$44.70	$46.30	1.76%
$45.00	Oct 30	$0.65	$0.23	$0.88	$44.12	$45.88	1.94%
$46.00	Oct 30	$0.18	$0.76	$0.94	$45.06	$46.94	2.07%
$44.50	Oct 29	$0.93	$0.03	$0.96	$43.54	$45.46	2.11%
$46.50	Oct 29	$0.02	$1.11	$1.13	$45.37	$47.63	2.49%
$44.50	Oct 30	$1.04	$0.12	$1.16	$43.34	$45.66	2.56%
$45.50	Nov 2	$0.56	$0.63	$1.19	$44.31	$46.69	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.11% of stock, avg 3.02%)

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 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 20	$0.25	$0.25	44%	1.00	$43.25	$48.75
42/43	48/49	Nov 27	$0.25	$0.25	44%	1.00	$42.75	$48.75
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
43/44	48/48	Nov 20	$0.28	$0.22	36%	1.27	$43.22	$47.78
42/42	48/49	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$48.75
43/44	47/48	Nov 13	$0.27	$0.23	38%	1.17	$43.23	$47.27
43/44	48/48	Nov 20	$0.26	$0.24	40%	1.08	$43.24	$48.26
42/43	48/48	Nov 27	$0.26	$0.24	40%	1.08	$42.74	$48.26
42/43	49/50	Dec 4	$0.25	$0.25	42%	1.00	$42.75	$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.13	$0.37	50%	2.85
$46.00	$47.00	$48.00	Nov 11	$0.09	$0.91	22%	10.11
$45.50	$46.00	$46.50	Oct 29	$0.08	$0.42	36%	5.25
$46.00	$47.00	$48.00	Nov 5	$0.12	$0.88	25%	7.33
$44.50	$45.00	$45.50	Nov 2	$0.05	$0.45	25%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 29	$0.13	$0.37	50%	2.85
$45.50	$46.00	$46.50	Oct 29	$0.09	$0.41	36%	4.56
$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
$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. 196 found (best net $-0.49, 184 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
$42.00	$43.50	1:2	Nov 4	-$0.85	$0.65
$43.00	$44.00	1:2	Oct 29	-$0.53	$0.47
$43.50	$44.50	1:2	Nov 3	-$0.42	$0.58

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	-$0.17	$0.33
$44.00	$42.00	1:2	Dec 11	-$0.32	$1.68
$46.00	$45.00	1:2	Nov 5	-$0.25	$0.75
$45.00	$44.00	1:2	Nov 5	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.18%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.35	0.52	0.2%	5.18%	5.40%	1	--
$45.50	Dec 4	$2.13	0.52	0.2%	4.69%	4.91%	4	37
$46.00	Dec 4	$1.89	0.48	1.3%	4.16%	5.48%	44	113
$46.50	Dec 4	$1.67	0.45	2.4%	3.68%	6.10%	22	126
$48.50	Dec 11	$1.14	0.33	6.8%	2.51%	9.34%	1	--
$47.00	Dec 4	$1.47	0.41	3.5%	3.24%	6.76%	5	217
$47.50	Dec 4	$1.29	0.37	4.6%	2.84%	7.47%	--	228
$48.00	Dec 4	$1.12	0.34	5.7%	2.47%	8.19%	1	135
$46.00	Nov 30	$1.71	0.47	1.3%	3.77%	5.09%	303	1.8K
$48.50	Dec 4	$0.98	0.31	6.8%	2.16%	8.99%	--	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 36,169

Total Puts 21,119

Put/Call Ratio 0.58

Net Difference 15,050

Prior's Put/Call Breakdown

Total Calls 26,208

Total Puts 12,375

Put/Call Ratio 0.47

Net Difference 13,833

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