IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.45 -1.51%

(10/29 10:15) ◀

Thursday, October 29, 2026 (10:20am)

▶ (10/29 10:25)

◀ 10/29 10:20 ▶

Option Volume

Detail

ℹ

Current (10/29 10:20am) 71,065

Calls: 46,516 (65%)

Puts: 24,549 (35%)

Prior (10/28) 42,650

Calls: 29,461 (69%)

Puts: 13,189 (31%)

Current vs Prior +66.62%

Calls: +57.89% (Calls)

Puts: +86.13% (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 -80.14%

Calls: -79.31%

Puts: -81.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:20am) $4.03M

Calls: $2.13M (53%)

Puts: $1.90M (47%)

Prior (10/28) $1.91M

Calls: $1.27M (67%)

Puts: $639.6K (33%)

Current vs Prior +110.60%

Calls: +67.23%

Puts: +196.92%

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 -77.12%

Calls: -80.89%

Puts: -70.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:20am) 0.53

Prior (10/28) 0.45

Current vs Prior +17.89%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -15.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:20am) 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% | 3.21%2.40% | 5.17%7.88% | 12.08%

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

Current vs Prior -27.77% | -13.55%+84.42% | +15.79%-13.55% | -4.95%-2.56% | -1.18%

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 -16.23% | -11.35%+42.13% | +10.25%-12.94% | -0.22%+20.34% | +2.90%

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 -27.77% | -13.55%+84.42% | +15.79%-13.55% | -4.95%-2.56% | -1.18%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.29% | 3.42%

Calls: 5.88% | 4.41%

Puts: 8.70% | 2.44%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +48.78% | +3.64%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -35.23% | -7.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 111% vs prior. Above-average activity with volume up 67% vs prior. Bullish P/C ratio of 0.53.

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
10:20	BULLISH	BULLISH	BULLISH
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 443 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 13	1.95	1.96	$1.96	0.5%	4	0.63	94
$37.00	Nov 30	8.75	8.80	$8.78	0.6%	--	0.94	296
$46.00	Nov 30	1.73	1.74	$1.74	0.6%	303	0.48	1.8K
$46.50	Dec 4	1.69	1.70	$1.69	0.6%	22	0.45	126
$38.00	Nov 30	7.80	7.85	$7.82	0.6%	--	0.92	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.55	8.60	$8.57	0.6%	--	0.93	327
$52.50	Nov 13	7.05	7.10	$7.07	0.7%	--	0.93	15
$45.00	Nov 20	1.38	1.39	$1.38	0.7%	262	0.44	18.6K
$52.00	Nov 13	6.55	6.60	$6.57	0.8%	--	0.93	25
$46.50	Dec 4	2.53	2.55	$2.54	0.8%	--	0.55	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.17	0.18	$0.18	5.6%	2.3K	0.46	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	1.9K	0.16	25.8K
$46.00	Oct 30	0.18	0.19	$0.19	5.3%	1.9K	0.30	10.9K
$45.00	Oct 29	0.49	0.52	$0.51	5.9%	321	0.80	148
$45.50	Oct 30	0.37	0.38	$0.38	2.6%	1.4K	0.49	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%	2.9K	0.21	5.8K
$45.50	Oct 29	0.22	0.24	$0.23	8.7%	598	0.54	1.1K
$44.00	Oct 30	0.05	0.06	$0.06	16.7%	207	0.10	26.1K
$44.50	Oct 30	0.10	0.11	$0.11	9.1%	65	0.18	2.7K
$45.00	Oct 30	0.20	0.22	$0.21	9.5%	1.3K	0.32	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	8.55	$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. 378 active (total vol 70.0K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 6	0.15	0.16	$0.16	6.3%	4.4K	0.12	5.2K
$47.00	Oct 30	0.03	0.04	$0.04	25.0%	4.4K	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%	2.7K	0.16	2.0K
$45.50	Oct 29	0.17	0.18	$0.18	5.6%	2.3K	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%	2.9K	0.21	5.8K
$44.00	Oct 29	0.01	0.02	$0.02	50.0%	1.8K	0.04	2.7K
$45.00	Oct 30	0.20	0.22	$0.21	9.5%	1.3K	0.32	12.0K
$47.50	Oct 30	2.05	2.08	$2.07	1.4%	1.2K	0.96	3.7K
$47.00	Nov 5	1.86	1.95	$1.91	4.7%	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 27.3%, max 32.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	47.0%	35.5%	32.6%	413	148
$45.50	Oct 29	Dec 11	44.5%	35.1%	26.6%	2.3K	364
$46.00	Oct 29	Dec 4	46.1%	37.7%	22.3%	2.7K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	47.0%	35.5%	32.6%	2.9K	5.8K
$45.50	Oct 29	Dec 4	44.5%	34.9%	27.3%	636	1.2K
$46.00	Oct 29	Dec 4	46.1%	37.7%	22.3%	70	515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.61, avg 2.12)

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	70%	0.61	$44.24
$45.50	$48.50	Dec 11	$1.19	$1.81	$1.19	52%	1.52	$46.69
$47.50	$48.00	Nov 13	$0.11	$0.39	$0.11	30%	3.55	$47.61
$47.00	$48.00	Nov 30	$0.33	$0.67	$0.33	40%	2.03	$47.33
$45.00	$46.00	Nov 30	$0.50	$0.50	$0.50	56%	1.00	$45.50

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
$43.50	$43.00	Nov 13	$0.11	$0.39	$0.11	27%	3.55	$43.39
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88
$46.00	$45.50	Oct 30	$0.31	$0.19	$0.31	70%	0.61	$45.69
$44.50	$44.00	Nov 4	$0.13	$0.37	$0.13	32%	2.85	$44.37

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

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 29	$0.13	$0.13	$0.37	54%	0.35	$45.63
$46.00	$48.00	Nov 12	$0.63	$0.63	$1.37	55%	0.46	$46.63
$48.00	$49.00	Nov 5	$0.11	$0.11	$0.89	83%	0.12	$48.11
$46.00	$46.50	Oct 30	$0.10	$0.10	$0.40	70%	0.25	$46.10
$45.50	$46.00	Oct 30	$0.19	$0.19	$0.31	51%	0.61	$45.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Dec 11	$0.62	$0.62	$1.38	63%	0.45	$43.38
$43.00	$41.00	Nov 11	$0.24	$0.24	$1.76	79%	0.14	$42.76
$44.00	$43.00	Nov 10	$0.24	$0.24	$0.76	70%	0.32	$43.76
$45.00	$44.00	Nov 10	$0.36	$0.36	$0.64	58%	0.56	$44.64
$44.00	$43.00	Nov 5	$0.19	$0.19	$0.81	74%	0.23	$43.81

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	44.5%	37.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.18	44.5%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.90% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.18	$0.23	$0.41	$45.09	$45.91	0.90%
$45.00	Oct 29	$0.51	$0.07	$0.58	$44.42	$45.58	1.28%
$46.00	Oct 29	$0.05	$0.60	$0.65	$45.35	$46.65	1.43%
$45.50	Oct 30	$0.38	$0.41	$0.79	$44.71	$46.29	1.74%
$45.00	Oct 30	$0.68	$0.21	$0.89	$44.11	$45.89	1.96%
$46.00	Oct 30	$0.19	$0.72	$0.91	$45.09	$46.91	2.00%
$44.50	Oct 29	$0.97	$0.03	$1.00	$43.50	$45.50	2.20%
$46.50	Oct 29	$0.02	$1.07	$1.09	$45.41	$47.59	2.40%
$45.50	Nov 2	$0.57	$0.61	$1.18	$44.32	$46.68	2.60%
$44.50	Oct 30	$1.08	$0.11	$1.19	$43.31	$45.69	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.11% of stock, avg 3.03%)

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	$0.06	$0.10	$43.90	$47.10
$46.50	$45.00	Oct 29	$0.02	$0.07	$0.09	$44.91	$46.59
$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	$0.06	$0.15	$42.85	$47.65
$46.50	$44.00	Oct 30	$0.09	$0.06	$0.15	$43.85	$46.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	47/48	Nov 13	$0.31	$0.19	33%	1.63	$43.69	$47.31
43/44	49/50	Dec 4	$0.28	$0.22	39%	1.27	$43.22	$49.28
42/43	48/48	Nov 20	$0.25	$0.25	44%	1.00	$42.75	$48.25
44/44	48/48	Nov 20	$0.29	$0.21	36%	1.38	$43.71	$48.29
43/44	48/49	Dec 4	$0.29	$0.21	36%	1.38	$43.21	$48.79
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
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	43%	1.00	$43.75	$48.25
42/42	48/49	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 5	$0.07	$0.93	18%	13.29
$45.00	$45.50	$46.00	Oct 29	$0.20	$0.30	64%	1.50
$45.50	$46.00	$46.50	Oct 29	$0.10	$0.40	41%	4.00
$46.00	$47.00	$48.00	Nov 10	$0.11	$0.89	22%	8.09
$44.50	$45.00	$45.50	Oct 29	$0.13	$0.37	46%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 29	$0.10	$0.40	41%	4.00
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	15%	15.67
$44.50	$45.00	$45.50	Oct 29	$0.12	$0.38	46%	3.17
$45.00	$45.50	$46.00	Oct 29	$0.21	$0.29	63%	1.38
$43.00	$44.00	$45.00	Nov 5	$0.13	$0.87	26%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.59, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$0.59	$3.41
$41.00	$43.00	1:2	Oct 29	-$0.28	$1.72
$45.50	$48.50	1:2	Dec 11	-$0.02	$2.98
$42.00	$43.50	1:2	Nov 4	-$0.90	$0.60
$43.00	$44.00	1:2	Oct 29	-$0.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.06	$0.94
$46.50	$46.00	1:2	Oct 29	-$0.13	$0.37
$46.00	$45.00	1:2	Nov 5	-$0.23	$0.77
$44.00	$42.00	1:2	Dec 11	-$0.32	$1.68
$45.00	$44.00	1:2	Nov 5	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.21%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.37	0.53	0.1%	5.21%	5.32%	1	--
$45.50	Dec 4	$2.15	0.52	0.1%	4.73%	4.84%	4	37
$46.00	Dec 4	$1.91	0.49	1.2%	4.20%	5.41%	44	113
$46.50	Dec 4	$1.69	0.45	2.3%	3.72%	6.03%	22	126
$48.50	Dec 11	$1.16	0.33	6.7%	2.55%	9.26%	1	--
$47.00	Dec 4	$1.48	0.41	3.4%	3.26%	6.67%	5	217
$47.50	Dec 4	$1.30	0.38	4.5%	2.86%	7.37%	--	228
$48.00	Dec 4	$1.13	0.34	5.6%	2.49%	8.10%	1	135
$46.00	Nov 30	$1.73	0.48	1.2%	3.81%	5.02%	303	1.8K
$48.50	Dec 4	$0.99	0.31	6.7%	2.18%	8.89%	--	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 46,516

Total Puts 24,549

Put/Call Ratio 0.53

Net Difference 21,967

Prior's Put/Call Breakdown

Total Calls 29,461

Total Puts 13,189

Put/Call Ratio 0.45

Net Difference 16,272

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