IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.46 -1.47%

(10/29 10:25) ◀

Thursday, October 29, 2026 (10:30am)

▶ (10/29 10:35)

◀ 10/29 10:30 ▶

Option Volume

Detail

ℹ

Current (10/29 10:30am) 74,770

Calls: 48,643 (65%)

Puts: 26,127 (35%)

Prior (10/28) 49,342

Calls: 31,741 (64%)

Puts: 17,601 (36%)

Current vs Prior +51.53%

Calls: +53.25% (Calls)

Puts: +48.44% (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 -79.11%

Calls: -78.37%

Puts: -80.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:30am) $4.21M

Calls: $2.22M (53%)

Puts: $1.99M (47%)

Prior (10/28) $2.22M

Calls: $1.41M (63%)

Puts: $811.8K (37%)

Current vs Prior +90.03%

Calls: +57.86%

Puts: +145.71%

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 -76.07%

Calls: -80.09%

Puts: -69.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:30am) 0.54

Prior (10/28) 0.55

Current vs Prior -3.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -13.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:30am) 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% | 2.38%2.38% | 3.19%2.38% | 5.13%7.83% | 11.97%

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

Current vs Prior -27.78% | -14.36%+82.69% | +14.97%-14.36% | -5.78%-3.13% | -2.10%

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 -16.25% | -12.18%+40.80% | +9.47%-13.76% | -1.09%+19.64% | +1.94%

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 -27.78% | -14.36%+82.69% | +14.97%-14.36% | -5.78%-3.13% | -2.10%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.20% | 2.72%

Calls: 3.85% | 2.94%

Puts: 4.55% | 2.50%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior -14.29% | -17.58%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -62.69% | -26.57%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 52% 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 456 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.95	1.96	$1.96	0.5%	462	0.57	28.0K
$37.00	Nov 13	8.60	8.65	$8.63	0.6%	--	0.97	23
$38.00	Nov 30	7.80	7.85	$7.82	0.6%	--	0.93	704
$38.00	Nov 20	7.70	7.75	$7.73	0.6%	--	0.94	2.4K
$44.50	Dec 4	2.69	2.71	$2.70	0.7%	--	0.60	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 13	1.89	1.90	$1.90	0.5%	6	0.60	494
$47.00	Dec 4	2.80	2.82	$2.81	0.7%	--	0.59	23
$45.00	Nov 20	1.36	1.37	$1.37	0.7%	263	0.43	18.6K
$45.50	Nov 13	1.33	1.34	$1.34	0.7%	5	0.49	573
$47.00	Nov 30	2.66	2.68	$2.67	0.7%	--	0.60	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 234 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.17	0.19	$0.18	11.1%	2.5K	0.47	364
$46.50	Oct 30	0.08	0.09	$0.09	11.1%	2.0K	0.16	25.8K
$46.00	Oct 30	0.18	0.19	$0.19	5.3%	2.5K	0.30	10.9K
$45.00	Oct 29	0.51	0.53	$0.52	3.8%	328	0.81	148
$45.50	Oct 30	0.37	0.38	$0.38	2.6%	1.8K	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%	3.1K	0.19	5.8K
$45.50	Oct 29	0.21	0.22	$0.22	4.5%	887	0.53	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%	76	0.18	2.7K
$45.00	Oct 30	0.20	0.21	$0.21	4.8%	1.3K	0.31	12.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.81, 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. 402 active (total vol 73.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	0.03	0.04	$0.04	25.0%	4.4K	0.08	25.6K
$49.00	Nov 6	0.14	0.15	$0.15	6.7%	4.4K	0.11	5.2K
$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	0.19	$0.18	11.1%	2.5K	0.47	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.06	0.07	$0.07	14.3%	3.1K	0.19	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	0.21	$0.21	4.8%	1.3K	0.31	12.0K
$47.50	Oct 30	2.04	2.06	$2.05	1.0%	1.3K	0.96	3.7K
$47.00	Nov 5	1.87	1.94	$1.91	3.7%	1.2K	0.73	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 24.3%, max 28.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	45.2%	35.2%	28.5%	420	148
$46.00	Oct 29	Dec 4	46.2%	37.3%	23.8%	2.7K	2.1K
$45.50	Oct 29	Dec 11	41.9%	34.9%	20.1%	2.5K	364

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 29	Dec 11	45.2%	35.2%	28.5%	3.1K	5.8K
$46.00	Oct 29	Dec 4	46.2%	37.3%	23.8%	70	515
$45.50	Oct 29	Dec 4	41.9%	34.6%	21.4%	925	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.33, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$47.50	Dec 11	$0.86	$1.14	$0.86	52%	1.33	$46.36
$48.50	$50.00	Dec 11	$0.37	$1.13	$0.37	33%	3.05	$48.87
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	33%	3.00	$48.25
$43.00	$45.00	Dec 11	$1.26	$0.74	$1.26	69%	0.59	$44.26
$43.00	$44.00	Dec 4	$0.66	$0.34	$0.66	71%	0.52	$43.66

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	16%	7.33	$40.88
$44.50	$44.00	Nov 20	$0.17	$0.33	$0.17	39%	1.94	$44.33
$42.00	$41.00	Nov 27	$0.16	$0.84	$0.16	21%	5.25	$41.84
$45.50	$45.00	Nov 3	$0.21	$0.29	$0.21	50%	1.38	$45.29
$44.00	$43.50	Nov 6	$0.11	$0.39	$0.11	27%	3.55	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.44, 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	53%	0.35	$45.63
$46.00	$46.50	Oct 30	$0.10	$0.10	$0.40	70%	0.25	$46.10
$47.00	$48.00	Nov 5	$0.19	$0.19	$0.81	73%	0.23	$47.19
$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	$0.61	$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 5	$0.33	$0.33	$0.67	59%	0.49	$44.67
$44.00	$43.00	Nov 11	$0.25	$0.25	$0.75	69%	0.33	$43.75
$45.00	$44.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$44.78

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	41.9%	36.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.18	41.9%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.88% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.18	$0.22	$0.40	$45.10	$45.90	0.88%
$45.00	Oct 29	$0.52	$0.07	$0.59	$44.41	$45.59	1.30%
$46.00	Oct 29	$0.05	$0.59	$0.64	$45.36	$46.64	1.41%
$45.50	Oct 30	$0.38	$0.40	$0.78	$44.72	$46.28	1.72%
$45.00	Oct 30	$0.68	$0.21	$0.89	$44.11	$45.89	1.96%
$46.00	Oct 30	$0.19	$0.71	$0.90	$45.10	$46.90	1.98%
$44.50	Oct 29	$0.99	$0.03	$1.02	$43.48	$45.52	2.24%
$46.50	Oct 29	$0.02	$1.06	$1.08	$45.42	$47.58	2.38%
$45.50	Nov 2	$0.57	$0.59	$1.16	$44.34	$46.66	2.55%
$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. 364 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
$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. 66 found (best R:R 0.92, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/49	Nov 20	$0.24	$0.26	48%	0.92	$42.76	$48.74
42/43	48/48	Nov 20	$0.25	$0.25	45%	1.00	$42.75	$48.25
42/43	48/48	Nov 20	$0.27	$0.23	41%	1.17	$42.73	$47.77
44/44	48/49	Nov 20	$0.27	$0.23	40%	1.17	$43.73	$48.77
42/42	48/48	Dec 4	$0.27	$0.23	40%	1.17	$42.23	$48.27
42/42	48/49	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$48.73
42/42	48/49	Dec 4	$0.25	$0.25	43%	1.00	$42.25	$48.75
43/44	48/48	Dec 4	$0.30	$0.20	33%	1.50	$43.20	$48.30
43/44	47/48	Nov 13	$0.27	$0.23	38%	1.17	$43.23	$47.27
43/44	48/49	Nov 20	$0.24	$0.26	45%	0.92	$43.26	$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 3.55, cheapest $0.05)

CALLS (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
$45.00	$45.50	$46.00	Oct 29	$0.21	$0.29	65%	1.38
$47.00	$48.00	$49.00	Nov 9	$0.08	$0.92	18%	11.50
$46.00	$47.00	$48.00	Nov 5	$0.13	$0.87	26%	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	$0.11	$0.39	45%	3.55
$45.50	$46.00	$46.50	Oct 29	$0.10	$0.40	41%	4.00
$44.00	$45.00	$46.00	Nov 5	$0.16	$0.84	32%	5.25
$45.50	$46.00	$46.50	Nov 2	$0.05	$0.45	24%	9.00
$45.00	$45.50	$46.00	Oct 29	$0.22	$0.28	65%	1.27

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 $-0.53, 189 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	-$0.28	$1.72
$42.00	$43.50	1:2	Nov 4	-$0.88	$0.62
$44.50	$45.00	1:2	Oct 29	-$0.05	$0.45
$43.00	$44.00	1:2	Oct 29	-$0.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.04	$0.96
$46.50	$46.00	1:2	Oct 29	-$0.12	$0.38
$46.00	$45.00	1:2	Nov 5	-$0.24	$0.76
$44.00	$42.00	1:2	Dec 11	-$0.33	$1.67
$45.00	$44.00	1:2	Nov 5	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.13%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.33	0.52	0.1%	5.13%	5.21%	1	--
$47.50	Dec 11	$1.48	0.39	4.5%	3.26%	7.74%	1	--
$45.50	Dec 4	$2.14	0.52	0.1%	4.71%	4.80%	4	37
$46.00	Dec 4	$1.89	0.49	1.2%	4.16%	5.35%	44	113
$46.50	Dec 4	$1.67	0.45	2.3%	3.67%	5.96%	22	126
$48.50	Dec 11	$1.13	0.33	6.7%	2.49%	9.17%	1	--
$47.00	Dec 4	$1.46	0.41	3.4%	3.21%	6.60%	5	217
$47.50	Dec 4	$1.28	0.38	4.5%	2.82%	7.30%	--	228
$48.00	Dec 4	$1.12	0.34	5.6%	2.46%	8.05%	1	135
$46.00	Nov 30	$1.71	0.48	1.2%	3.76%	4.95%	308	1.8K

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 48,643

Total Puts 26,127

Put/Call Ratio 0.54

Net Difference 22,516

Prior's Put/Call Breakdown

Total Calls 31,741

Total Puts 17,601

Put/Call Ratio 0.55

Net Difference 14,140

Prior 7-Day Put/Call Summary

Total Calls 1,574,032

Total Puts 931,363

Average Put/Call Ratio 0.62

Ratio Trend Falling

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