IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.48 -1.43%

(10/29 10:10) ◀

Thursday, October 29, 2026 (10:15am)

▶ (10/29 10:20)

◀ 10/29 10:15 ▶

Option Volume

Detail

ℹ

Current (10/29 10:15am) 65,486

Calls: 42,574 (65%)

Puts: 22,912 (35%)

Prior (10/28) 40,004

Calls: 27,331 (68%)

Puts: 12,673 (32%)

Current vs Prior +63.70%

Calls: +55.77% (Calls)

Puts: +80.79% (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 -81.70%

Calls: -81.07%

Puts: -82.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:15am) $3.67M

Calls: $1.87M (51%)

Puts: $1.80M (49%)

Prior (10/28) $1.81M

Calls: $1.20M (66%)

Puts: $613.9K (34%)

Current vs Prior +102.96%

Calls: +56.41%

Puts: +193.63%

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 -79.14%

Calls: -83.22%

Puts: -72.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:15am) 0.54

Prior (10/28) 0.46

Current vs Prior +16.06%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -13.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:15am) 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% | 2.42%2.42% | 3.23%2.42% | 5.19%7.92% | 12.09%

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

Current vs Prior -26.84% | -12.82%+85.99% | +16.51%-12.82% | -4.61%-2.08% | -1.07%

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 -15.15% | -10.60%+43.34% | +10.93%-12.20% | +0.14%+20.94% | +3.02%

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 -26.84% | -12.82%+85.99% | +16.51%-12.82% | -4.61%-2.08% | -1.07%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.54% | 2.68%

Calls: 5.56% | 2.86%

Puts: 9.52% | 2.50%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +53.88% | -18.79%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -33.01% | -27.65%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 64% vs prior. Bullish P/C ratio of 0.54.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:15	BULLISH	BULLISH	BULLISH
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 440 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	8.70	8.75	$8.73	0.6%	--	0.95	2.5K
$38.00	Nov 6	7.55	7.60	$7.57	0.7%	--	0.98	115
$40.00	Nov 27	5.95	6.00	$5.98	0.8%	--	0.88	32
$40.00	Nov 13	5.70	5.75	$5.73	0.9%	--	0.92	182
$44.00	Nov 30	2.85	2.88	$2.87	1.0%	300	0.65	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 13	7.50	7.55	$7.53	0.7%	--	0.93	18
$51.00	Nov 20	5.65	5.70	$5.68	0.9%	--	0.87	239
$50.00	Nov 27	4.85	4.90	$4.88	1.0%	--	0.80	22
$50.00	Nov 20	4.75	4.80	$4.78	1.0%	--	0.83	1.7K
$47.00	Dec 4	2.81	2.84	$2.83	1.1%	--	0.59	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.19	0.20	$0.20	5.0%	2.1K	0.48	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.9K	0.16	25.8K
$46.00	Oct 30	0.19	0.20	$0.20	5.0%	1.4K	0.30	10.9K
$45.00	Oct 29	0.52	0.55	$0.54	5.6%	250	0.81	148
$45.50	Oct 30	0.38	0.40	$0.39	5.1%	1.2K	0.50	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.05	0.06	$0.06	16.7%	2.4K	0.19	5.8K
$45.50	Oct 29	0.20	0.22	$0.21	9.5%	598	0.52	1.1K
$44.00	Oct 30	0.05	0.06	$0.06	16.7%	205	0.10	26.1K
$44.50	Oct 30	0.10	0.11	$0.11	9.1%	62	0.18	2.7K
$46.00	Oct 29	0.55	0.58	$0.56	5.4%	64	0.84	438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 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	8.55	$8.38	4.2%	3	1.00	8
$38.00	Oct 29	7.25	7.55	$7.40	4.1%	3	1.00	12
$39.00	Oct 29	6.30	6.55	$6.43	3.9%	23	1.00	9
$40.00	Oct 29	5.30	5.55	$5.43	4.6%	25	1.00	9
$40.50	Oct 29	4.60	5.05	$4.82	9.3%	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	3.45	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	4.45	4.85	$4.65	8.6%	--	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. 366 active (total vol 64.8K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 6	0.14	0.15	$0.15	6.7%	4.4K	0.11	5.2K
$47.00	Oct 30	0.03	0.04	$0.04	25.0%	4.3K	0.08	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
$45.50	Oct 29	0.19	0.20	$0.20	5.0%	2.1K	0.48	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.05	0.06	$0.06	16.7%	2.4K	0.19	5.8K
$44.00	Oct 29	0.01	0.02	$0.02	50.0%	1.3K	0.04	2.7K
$45.00	Oct 30	0.20	0.21	$0.21	4.8%	1.3K	0.31	12.0K
$47.50	Oct 30	2.01	2.04	$2.03	1.5%	1.2K	0.95	3.7K
$47.00	Nov 5	1.86	1.93	$1.90	3.7%	1.2K	0.72	3

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 21.7%, max 27.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	44.9%	35.3%	27.0%	342	148
$45.50	Oct 29	Dec 11	42.2%	35.2%	19.8%	2.1K	364
$46.00	Oct 29	Dec 4	44.7%	37.9%	17.9%	2.5K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 4	44.9%	35.3%	27.0%	2.4K	6.3K
$45.50	Oct 29	Dec 4	42.2%	34.9%	20.7%	636	1.2K
$46.00	Oct 29	Dec 4	44.7%	37.9%	17.9%	70	515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.67, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 11	$1.20	$0.80	$1.20	69%	0.67	$44.20
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	71%	0.54	$43.65
$48.50	$50.00	Dec 11	$0.38	$1.12	$0.38	33%	2.95	$48.88
$45.00	$46.00	Nov 30	$0.50	$0.50	$0.50	56%	1.00	$45.50
$45.00	$46.00	Nov 9	$0.49	$0.51	$0.49	58%	1.04	$45.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	17%	7.33	$40.88
$46.00	$45.50	Oct 30	$0.30	$0.20	$0.30	70%	0.67	$45.70
$42.00	$41.00	Nov 27	$0.16	$0.84	$0.16	21%	5.25	$41.84
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86
$44.50	$44.00	Nov 6	$0.14	$0.36	$0.14	34%	2.57	$44.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 29	$0.15	$0.15	$0.35	52%	0.43	$45.65
$46.00	$48.00	Nov 12	$0.64	$0.64	$1.36	55%	0.47	$46.64
$46.00	$46.50	Oct 30	$0.11	$0.11	$0.39	70%	0.28	$46.11
$48.00	$49.00	Nov 5	$0.11	$0.11	$0.89	83%	0.12	$48.11
$46.00	$47.00	Nov 9	$0.37	$0.37	$0.63	56%	0.59	$46.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Dec 11	$0.61	$0.61	$1.39	63%	0.44	$43.39
$43.00	$41.00	Nov 11	$0.24	$0.24	$1.76	79%	0.14	$42.76
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	56%	0.69	$44.59
$45.00	$44.00	Nov 5	$0.33	$0.33	$0.67	59%	0.49	$44.67
$44.00	$43.00	Nov 10	$0.24	$0.24	$0.76	70%	0.32	$43.76

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	42.2%	37.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.19	42.2%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.90% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.20	$0.21	$0.41	$45.09	$45.91	0.90%
$45.00	Oct 29	$0.54	$0.06	$0.60	$44.40	$45.60	1.32%
$46.00	Oct 29	$0.05	$0.56	$0.61	$45.39	$46.61	1.34%
$45.50	Oct 30	$0.39	$0.40	$0.79	$44.71	$46.29	1.74%
$46.00	Oct 30	$0.20	$0.70	$0.90	$45.10	$46.90	1.98%
$45.00	Oct 30	$0.70	$0.21	$0.91	$44.09	$45.91	2.00%
$44.50	Oct 29	$1.00	$0.03	$1.03	$43.47	$45.53	2.26%
$46.50	Oct 29	$0.02	$1.03	$1.05	$45.45	$47.55	2.31%
$46.50	Oct 30	$0.09	$1.09	$1.18	$45.32	$47.68	2.59%
$45.50	Nov 2	$0.59	$0.59	$1.18	$44.32	$46.68	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.11% of stock, avg 2.99%)

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	$0.06	$0.08	$44.92	$46.58
$47.00	$44.00	Oct 30	$0.04	$0.06	$0.10	$43.90	$47.10
$46.00	$45.00	Oct 29	$0.05	$0.06	$0.11	$44.89	$46.11
$48.00	$43.00	Nov 2	$0.06	$0.06	$0.12	$42.88	$48.12
$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
$48.00	$43.50	Nov 2	$0.06	$0.09	$0.15	$43.35	$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Nov 27	$0.27	$0.23	40%	1.17	$42.73	$48.27
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
42/42	48/48	Nov 27	$0.25	$0.25	44%	1.00	$42.25	$48.25
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
43/44	48/48	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$47.75
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. 104 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 29	$0.19	$0.31	65%	1.63
$45.00	$46.00	$47.00	Nov 9	$0.12	$0.88	27%	7.33
$47.00	$48.00	$49.00	Nov 5	$0.08	$0.92	18%	11.50
$44.50	$45.00	$45.50	Oct 29	$0.12	$0.38	44%	3.17
$45.50	$46.00	$46.50	Oct 30	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 29	$0.20	$0.30	65%	1.50
$44.50	$45.00	$45.50	Oct 29	$0.12	$0.38	44%	3.17
$44.00	$45.00	$46.00	Nov 5	$0.17	$0.83	31%	4.88
$43.00	$44.00	$45.00	Nov 10	$0.11	$0.89	22%	8.09
$48.00	$49.00	$50.00	Nov 30	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.63, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.63	$3.37
$41.00	$43.00	1:2	Oct 29	-$0.26	$1.74
$42.00	$43.50	1:2	Nov 4	-$0.94	$0.56
$44.50	$45.00	1:2	Oct 29	-$0.08	$0.42
$43.00	$44.00	1:2	Oct 29	-$0.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.02	$0.98
$46.50	$46.00	1:2	Oct 29	-$0.09	$0.41
$46.00	$45.00	1:2	Nov 5	-$0.23	$0.77
$45.00	$44.00	1:2	Nov 5	-$0.07	$0.93
$44.00	$42.00	1:2	Dec 11	-$0.34	$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.21%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.37	0.52	0.0%	5.21%	5.26%	1	--
$46.00	Dec 4	$1.92	0.49	1.1%	4.22%	5.36%	44	113
$45.50	Dec 4	$2.16	0.52	0.0%	4.75%	4.79%	4	37
$46.50	Dec 4	$1.69	0.45	2.2%	3.72%	5.96%	22	126
$48.50	Dec 11	$1.15	0.33	6.6%	2.53%	9.17%	1	--
$47.00	Dec 4	$1.49	0.41	3.3%	3.28%	6.62%	5	217
$47.50	Dec 4	$1.30	0.38	4.4%	2.86%	7.30%	--	228
$48.00	Dec 4	$1.14	0.34	5.5%	2.51%	8.05%	1	135
$46.00	Nov 30	$1.74	0.48	1.1%	3.83%	4.97%	303	1.8K
$47.00	Nov 30	$1.32	0.40	3.3%	2.90%	6.24%	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 42,574

Total Puts 22,912

Put/Call Ratio 0.54

Net Difference 19,662

Prior's Put/Call Breakdown

Total Calls 27,331

Total Puts 12,673

Put/Call Ratio 0.46

Net Difference 14,658

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