IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.73 -0.89%

(10/29 10:30) ◀

Thursday, October 29, 2026 (10:35am)

▶ (10/29 10:40)

◀ 10/29 10:35 ▶

Option Volume

Detail

ℹ

Current (10/29 10:35am) 82,920

Calls: 55,077 (66%)

Puts: 27,843 (34%)

Prior (10/28) 52,297

Calls: 33,468 (64%)

Puts: 18,829 (36%)

Current vs Prior +58.56%

Calls: +64.57% (Calls)

Puts: +47.87% (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 -76.83%

Calls: -75.51%

Puts: -79.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:35am) $4.65M

Calls: $2.76M (59%)

Puts: $1.89M (41%)

Prior (10/28) $2.52M

Calls: $1.57M (62%)

Puts: $945.9K (38%)

Current vs Prior +84.40%

Calls: +75.33%

Puts: +99.50%

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 -73.59%

Calls: -75.22%

Puts: -70.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:35am) 0.51

Prior (10/28) 0.56

Current vs Prior -10.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -18.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 10:35am) 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 1.55% | 2.34%2.34% | 3.15%2.34% | 5.14%7.85% | 12.01%

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

Current vs Prior -31.12% | -15.66%+79.93% | +13.51%-15.66% | -5.53%-2.89% | -1.79%

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 -20.12% | -13.51%+38.67% | +8.07%-15.06% | -0.83%+19.94% | +2.27%

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 -31.12% | -15.66%+79.93% | +13.51%-15.66% | -5.53%-2.89% | -1.79%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.64% | 2.81%

Calls: 5.88% | 3.77%

Puts: 5.41% | 1.85%

Prior 4.90% | 3.30%

Calls: 4.55% | 4.08%

Puts: 5.26% | 2.53%

Current vs Prior +15.10% | -14.85%

Prior 7-Day Avg 11.26% | 3.70%

Calls: 11.63% | 4.02%

Puts: 10.89% | 3.39%

Current vs 7-Day Avg -49.89% | -24.14%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.51.

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
10:35	BULLISH	BULLISH	BULLISH
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 433 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 6	6.80	6.85	$6.82	0.7%	--	0.97	38
$44.50	Nov 27	2.63	2.65	$2.64	0.8%	--	0.62	29
$45.00	Dec 4	2.57	2.59	$2.58	0.8%	--	0.58	80
$40.00	Nov 30	6.20	6.25	$6.23	0.8%	--	0.88	3.2K
$40.00	Nov 20	6.05	6.10	$6.07	0.8%	6	0.90	29.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Dec 4	2.96	2.98	$2.97	0.7%	--	0.61	21
$47.50	Nov 20	2.63	2.65	$2.64	0.8%	--	0.65	365
$51.50	Nov 13	5.80	5.85	$5.82	0.9%	--	0.92	36
$47.00	Nov 20	2.30	2.32	$2.31	0.9%	19	0.60	5.9K
$46.50	Nov 27	2.16	2.18	$2.17	0.9%	1	0.55	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 29	0.09	0.10	$0.10	10.0%	4.1K	0.26	2.0K
$45.50	Oct 29	0.33	0.35	$0.34	5.9%	2.7K	0.64	364
$47.00	Oct 30	0.05	0.06	$0.06	16.7%	4.6K	0.11	25.6K
$46.50	Oct 30	0.13	0.14	$0.14	7.1%	2.3K	0.22	25.8K
$46.00	Oct 30	0.28	0.29	$0.29	3.4%	3.8K	0.38	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 29	0.11	0.12	$0.12	8.3%	905	0.36	1.1K
$46.00	Oct 29	0.36	0.38	$0.37	5.4%	275	0.74	438
$44.50	Oct 30	0.06	0.07	$0.07	14.3%	84	0.13	2.7K
$45.00	Oct 30	0.13	0.15	$0.14	14.3%	1.4K	0.25	12.0K
$45.50	Oct 30	0.28	0.29	$0.29	3.4%	608	0.42	12.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 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	8.75	$8.48	6.5%	3	1.00	8
$37.00	Oct 30	8.40	8.80	$8.60	4.7%	2	1.00	95
$38.00	Oct 30	7.60	7.80	$7.70	2.6%	2	1.00	150
$37.00	Nov 2	8.10	8.80	$8.45	8.3%	1	1.00	29
$38.00	Oct 29	7.25	7.75	$7.50	6.7%	3	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 29	1.26	1.30	$1.28	3.1%	24	1.00	397
$47.50	Oct 29	1.74	2.05	$1.90	16.3%	1	1.00	26
$48.50	Oct 29	2.74	3.30	$3.02	18.5%	14	1.00	2
$49.00	Oct 29	3.25	3.85	$3.55	16.9%	14	1.00	--
$49.50	Oct 29	3.75	5.45	$4.60	37.0%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 81.2K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	0.05	0.06	$0.06	16.7%	4.6K	0.11	25.6K
$49.00	Nov 6	0.16	0.17	$0.17	5.9%	4.4K	0.12	5.2K
$48.50	Oct 30	0.01	0.02	$0.02	50.0%	4.3K	0.03	20.8K
$46.00	Oct 29	0.09	0.10	$0.10	10.0%	4.1K	0.26	2.0K
$46.00	Oct 30	0.28	0.29	$0.29	3.4%	3.8K	0.38	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 29	0.03	0.04	$0.04	25.0%	3.2K	0.12	5.8K
$44.00	Oct 29	0.01	0.02	$0.02	50.0%	1.9K	0.04	2.7K
$45.00	Oct 30	0.13	0.15	$0.14	14.3%	1.4K	0.25	12.0K
$47.50	Oct 30	1.77	1.81	$1.79	2.2%	1.3K	0.95	3.7K
$47.00	Nov 5	1.68	1.76	$1.72	4.7%	1.2K	0.70	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 18.4%, max 24.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 29	Dec 11	43.3%	35.1%	23.4%	2.7K	364
$46.00	Oct 29	Dec 4	42.3%	37.5%	12.7%	4.2K	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 29	Dec 4	43.3%	34.7%	24.7%	943	1.2K
$46.00	Oct 29	Dec 4	42.3%	37.5%	12.7%	281	515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 4.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 30	$0.27	$0.23	$0.27	99%	0.85	$40.27
$41.50	$42.00	Oct 30	$0.31	$0.19	$0.31	98%	0.61	$41.81
$43.00	$45.00	Dec 11	$1.26	$0.74	$1.26	71%	0.59	$44.26
$45.50	$47.50	Dec 11	$0.90	$1.10	$0.90	54%	1.22	$46.40
$48.50	$50.00	Dec 11	$0.40	$1.10	$0.40	34%	2.75	$48.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$50.00	Oct 29	$0.10	$0.40	$0.10	100%	4.00	$50.40
$52.50	$52.00	Oct 29	$0.28	$0.22	$0.28	100%	0.79	$52.22
$46.00	$45.50	Oct 29	$0.25	$0.25	$0.25	74%	1.00	$45.75
$46.00	$45.50	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$45.75
$43.50	$43.00	Nov 13	$0.10	$0.40	$0.10	25%	4.00	$43.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.41, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 12	$0.70	$0.70	$1.30	52%	0.54	$46.70
$46.00	$46.50	Oct 30	$0.15	$0.15	$0.35	62%	0.43	$46.15
$48.00	$49.00	Nov 5	$0.13	$0.13	$0.87	82%	0.15	$48.13
$48.00	$49.00	Nov 11	$0.20	$0.20	$0.80	75%	0.25	$48.20
$48.00	$49.00	Nov 9	$0.17	$0.17	$0.83	77%	0.20	$48.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Dec 11	$0.58	$0.58	$1.42	64%	0.41	$43.42
$43.00	$41.00	Nov 11	$0.22	$0.22	$1.78	81%	0.12	$42.78
$45.00	$44.00	Nov 5	$0.29	$0.29	$0.71	62%	0.41	$44.71
$45.00	$44.00	Nov 30	$0.38	$0.38	$0.62	58%	0.61	$44.62
$44.50	$44.00	Dec 4	$0.19	$0.19	$0.31	62%	0.61	$44.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.19	43.3%	36.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 29	Oct 30	$0.17	43.3%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.01% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 29	$0.34	$0.12	$0.46	$45.04	$45.96	1.01%
$46.00	Oct 29	$0.10	$0.37	$0.47	$45.53	$46.47	1.03%
$45.00	Oct 29	$0.76	$0.04	$0.80	$44.20	$45.80	1.75%
$46.50	Oct 29	$0.02	$0.79	$0.81	$45.69	$47.31	1.77%
$45.50	Oct 30	$0.53	$0.29	$0.82	$44.68	$46.32	1.79%
$46.00	Oct 30	$0.29	$0.54	$0.83	$45.17	$46.83	1.82%
$46.50	Oct 30	$0.14	$0.89	$1.03	$45.47	$47.53	2.25%
$45.00	Oct 30	$0.90	$0.14	$1.04	$43.96	$46.04	2.27%
$45.50	Nov 2	$0.72	$0.47	$1.19	$44.31	$46.69	2.60%
$46.00	Nov 2	$0.48	$0.72	$1.20	$44.80	$47.20	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.13% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$45.00	Oct 29	$0.02	$0.04	$0.06	$44.94	$46.56
$47.50	$44.00	Oct 30	$0.03	$0.04	$0.07	$43.93	$47.57
$47.00	$44.00	Oct 30	$0.06	$0.04	$0.10	$43.90	$47.10
$47.50	$44.50	Oct 30	$0.03	$0.07	$0.10	$44.40	$47.60
$50.00	$41.00	Nov 5	$0.06	$0.07	$0.13	$40.87	$50.13
$47.00	$44.50	Oct 30	$0.06	$0.07	$0.13	$44.37	$47.13
$48.00	$43.50	Nov 2	$0.07	$0.07	$0.14	$43.36	$48.14
$46.00	$45.00	Oct 29	$0.10	$0.04	$0.14	$44.86	$46.14
$50.00	$42.00	Nov 5	$0.06	$0.11	$0.17	$41.83	$50.17
$48.00	$44.00	Nov 2	$0.07	$0.10	$0.17	$43.83	$48.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.00, avg credit $0.30)

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
43/44	48/49	Nov 27	$0.27	$0.23	40%	1.17	$43.23	$48.77
42/43	48/49	Dec 4	$0.27	$0.23	40%	1.17	$42.73	$48.77
42/43	50/50	Dec 4	$0.24	$0.26	46%	0.92	$42.76	$49.74
43/44	49/50	Nov 27	$0.25	$0.25	44%	1.00	$43.25	$49.25
42/42	48/49	Nov 27	$0.23	$0.27	47%	0.85	$42.27	$48.73
44/44	48/48	Nov 13	$0.30	$0.20	33%	1.50	$44.20	$47.80
42/42	50/50	Dec 4	$0.22	$0.28	49%	0.79	$42.28	$49.72
44/44	50/50	Dec 4	$0.27	$0.23	39%	1.17	$43.73	$49.77
44/44	48/49	Nov 27	$0.28	$0.22	37%	1.27	$43.72	$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 1.94, 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 29	$0.16	$0.34	57%	2.12
$44.50	$45.00	$45.50	Oct 30	$0.05	$0.45	29%	9.00
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	31%	7.33
$44.00	$45.00	$46.00	Nov 9	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 29	$0.17	$0.33	62%	1.94
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	31%	7.33
$45.50	$46.00	$46.50	Oct 29	$0.17	$0.33	57%	1.94
$44.00	$45.00	$46.00	Nov 5	$0.16	$0.84	31%	5.25
$42.00	$43.00	$44.00	Nov 5	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-1.09, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$41.00	1:2	Nov 5	-$1.09	$2.91
$41.00	$43.00	1:2	Oct 29	-$0.43	$1.57
$42.00	$43.50	1:2	Nov 4	-$1.11	$0.39
$46.00	$47.00	1:2	Nov 5	-$0.10	$0.90
$45.00	$46.00	1:2	Nov 5	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$0.85	$1.15
$46.00	$45.00	1:2	Nov 5	-$0.18	$0.82
$48.50	$47.50	1:2	Oct 29	-$0.78	$0.22
$44.00	$42.00	1:2	Dec 11	-$0.31	$1.69
$45.00	$44.00	1:2	Nov 5	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.43%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Dec 11	$1.57	0.41	3.9%	3.43%	7.30%	1	--
$46.00	Dec 4	$2.04	0.50	0.6%	4.46%	5.05%	44	113
$46.50	Dec 4	$1.80	0.47	1.7%	3.94%	5.62%	25	126
$48.50	Dec 11	$1.22	0.34	6.1%	2.67%	8.73%	1	--
$47.00	Dec 4	$1.59	0.43	2.8%	3.48%	6.25%	6	217
$47.50	Dec 4	$1.39	0.39	3.9%	3.04%	6.91%	59	228
$48.00	Dec 4	$1.22	0.36	5.0%	2.67%	7.63%	1	135
$46.00	Nov 30	$1.86	0.50	0.6%	4.07%	4.66%	308	1.8K
$48.50	Dec 4	$1.06	0.32	6.1%	2.32%	8.38%	1	694
$47.00	Nov 30	$1.41	0.42	2.8%	3.08%	5.86%	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 55,077

Total Puts 27,843

Put/Call Ratio 0.51

Net Difference 27,234

Prior's Put/Call Breakdown

Total Calls 33,468

Total Puts 18,829

Put/Call Ratio 0.56

Net Difference 14,639

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