IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.54 -4.76%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 53,126

Calls: 13,581 (26%)

Puts: 39,545 (74%)

Prior (10/29) 23,752

Calls: 12,079 (51%)

Puts: 11,673 (49%)

Current vs Prior +123.67%

Calls: +12.43% (Calls)

Puts: +238.77% (Puts)

Prior 7-Day Total 2,456,513

Calls: 1,520,942 (62%)

Puts: 935,571 (38%)

Prior 7-Day Average 350,930

Calls: 217,277 (62%)

Puts: 133,653 (38%)

Current vs Prior 7-Day Avg -84.86%

Calls: -93.75%

Puts: -70.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $4.45M

Calls: $764.8K (17%)

Puts: $3.68M (83%)

Prior (10/29) $2.05M

Calls: $530.3K (26%)

Puts: $1.52M (74%)

Current vs Prior +116.56%

Calls: +44.22%

Puts: +141.73%

Prior 7-Day Total $119.59M

Calls: $71.19M (60%)

Puts: $48.40M (40%)

Prior 7-Day Average $17.08M

Calls: $10.17M (60%)

Puts: $6.91M (40%)

Current vs Prior 7-Day Avg -73.96%

Calls: -92.48%

Puts: -46.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 2.91

Prior (10/29) 0.97

Current vs Prior +201.31%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +358.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 1,781,479

Calls: 1,020,645 (57%)

Puts: 760,834 (43%)

Prior (10/29) 1,800,787

Calls: 1,031,813 (57%)

Puts: 768,974 (43%)

Current vs Prior -1.07%

Prior 7-Day Total 12,791,509

Calls: 7,239,897 (57%)

Puts: 5,551,612 (43%)

Prior 7-Day Average 1,827,358

Calls: 1,034,271 (57%)

Puts: 793,087 (43%)

Current vs Prior 7-Day Avg -2.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.25% | 3.70%2.25% | 3.70%2.25% | 5.97%8.80% | 12.86%

Prior 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%

Current vs Prior +2.88% | +17.38%+2.88% | +17.38%+2.88% | +19.20%+13.26% | +9.28%

Prior 7-Day Avg 1.97% | 2.78%1.71% | 2.93%2.63% | 5.17%7.50% | 12.11%

Current vs 7-Day Avg +14.34% | +32.90%+31.45% | +26.36%-14.41% | +15.51%+17.31% | +6.17%

Prior 7-Day Eod 2.19% | 3.15%2.19% | 3.15%2.19% | 5.01%7.77% | 11.77%

Current vs 7-Day Eod +2.88% | +17.38%+2.88% | +17.38%+2.88% | +19.20%+13.26% | +9.28%

Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.65% | 3.08%

Calls: 2.63% | 2.86%

Puts: 6.67% | 3.30%

Prior 5.97% | 12.95%

Calls: 5.88% | 5.45%

Puts: 6.06% | 20.45%

Current vs Prior -22.11% | -76.22%

Prior 7-Day Avg 10.80% | 4.72%

Calls: 11.23% | 3.83%

Puts: 10.37% | 5.62%

Current vs 7-Day Avg -56.93% | -34.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($3.68M) vs calls ($764.8K). Massive premium surge with dollar volume up 117% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bearish P/C ratio of 2.91 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 441 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 2	6.55	6.60	$6.57	0.8%	--	1.00	30
$35.00	Nov 27	8.85	8.95	$8.90	1.1%	--	0.93	176
$35.00	Nov 6	8.60	8.70	$8.65	1.2%	--	0.97	25
$36.00	Nov 20	7.80	7.90	$7.85	1.3%	5	0.93	2.0K
$36.00	Nov 13	7.70	7.80	$7.75	1.3%	30	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	6.45	6.50	$6.48	0.8%	--	1.00	175
$49.50	Nov 13	6.00	6.05	$6.03	0.8%	--	0.92	32
$44.50	Nov 20	2.23	2.25	$2.24	0.9%	21	0.56	1.2K
$44.00	Nov 20	1.95	1.97	$1.96	1.0%	941	0.51	21.3K
$45.00	Nov 30	2.73	2.76	$2.75	1.1%	107	0.58	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 30	0.05	0.06	$0.06	16.7%	149	0.14	1.1K
$44.00	Oct 30	0.15	0.16	$0.16	6.3%	1.2K	0.32	582
$43.50	Oct 30	0.37	0.38	$0.38	2.6%	191	0.54	271
$46.00	Nov 2	0.06	0.07	$0.07	14.3%	108	0.09	1.5K
$45.50	Nov 2	0.10	0.11	$0.11	9.1%	2	0.13	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.09	0.10	$0.10	10.0%	902	0.15	6.8K
$43.00	Oct 30	0.17	0.18	$0.18	5.6%	3.5K	0.27	6.1K
$43.50	Oct 30	0.32	0.34	$0.33	6.1%	1.3K	0.46	6.0K
$44.00	Oct 30	0.58	0.62	$0.60	6.7%	821	0.68	25.5K
$42.00	Nov 2	0.23	0.25	$0.24	8.3%	71	0.20	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	8.30	8.80	$8.55	5.8%	1	1.00	37
$36.00	Oct 30	7.25	7.85	$7.55	7.9%	--	1.00	60
$37.00	Oct 30	6.40	6.85	$6.63	6.8%	2	1.00	98
$38.00	Oct 30	5.05	5.70	$5.38	12.1%	--	1.00	145
$39.00	Oct 30	4.00	5.15	$4.58	25.1%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	6.45	6.50	$6.48	0.8%	--	1.00	175
$50.50	Nov 6	6.70	7.25	$6.98	7.9%	--	1.00	24
$51.00	Nov 6	7.20	7.75	$7.48	7.4%	--	1.00	38
$51.50	Nov 6	7.70	8.25	$7.98	6.9%	--	1.00	29
$51.50	Nov 13	7.90	8.05	$7.98	1.9%	--	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 52.0K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.15	0.16	$0.16	6.3%	1.2K	0.32	582
$44.00	Nov 6	0.95	0.98	$0.97	3.1%	1.1K	0.46	166
$49.00	Nov 20	0.28	0.29	$0.29	3.4%	1.1K	0.14	26.8K
$49.00	Nov 13	0.13	0.15	$0.14	14.3%	806	0.09	2.6K
$47.00	Nov 13	0.36	0.38	$0.37	5.4%	751	0.20	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.17	0.18	$0.18	5.6%	3.5K	0.27	6.1K
$39.00	Nov 3	0.09	0.10	$0.10	10.0%	2.8K	0.06	15
$40.00	Nov 20	0.60	0.62	$0.61	3.3%	2.4K	0.20	40.7K
$43.00	Nov 3	0.57	0.59	$0.58	3.4%	1.7K	0.38	560
$43.00	Nov 20	1.48	1.50	$1.49	1.3%	1.6K	0.42	17.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 100.1%, max 129.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 4	90.3%	39.7%	127.6%	33	186
$43.00	Oct 30	Dec 11	82.7%	39.2%	111.1%	23	138
$43.50	Oct 30	Dec 4	74.1%	38.8%	91.0%	192	276
$44.00	Oct 30	Dec 4	70.3%	41.4%	69.7%	1.2K	609

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 11	90.3%	39.4%	129.3%	903	6.8K
$43.00	Oct 30	Dec 11	82.7%	39.2%	111.1%	3.5K	6.2K
$43.50	Oct 30	Dec 11	74.1%	38.7%	91.2%	1.3K	6.0K
$44.00	Oct 30	Dec 4	70.3%	41.4%	69.7%	875	25.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.08, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 11	$0.96	$1.04	$0.96	57%	1.08	$43.96
$49.00	$50.00	Dec 11	$0.15	$0.85	$0.15	21%	5.67	$49.15
$49.00	$50.00	Nov 30	$0.11	$0.89	$0.11	17%	8.09	$49.11
$47.00	$48.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$47.21
$42.00	$43.00	Dec 11	$0.59	$0.41	$0.59	64%	0.69	$42.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 11	$0.57	$0.43	$0.57	64%	0.75	$44.43
$46.00	$45.50	Dec 4	$0.29	$0.21	$0.29	64%	0.72	$45.71
$43.50	$43.00	Nov 2	$0.18	$0.32	$0.18	47%	1.78	$43.32
$44.00	$43.50	Oct 30	$0.27	$0.23	$0.27	68%	0.85	$43.73
$41.00	$40.00	Nov 5	$0.11	$0.89	$0.11	18%	8.09	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.13, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Nov 5	$0.14	$0.14	$0.86	80%	0.16	$46.14
$44.00	$44.50	Oct 30	$0.10	$0.10	$0.40	68%	0.25	$44.10
$44.00	$44.50	Nov 2	$0.18	$0.18	$0.32	59%	0.56	$44.18
$45.00	$46.00	Nov 5	$0.23	$0.23	$0.77	69%	0.30	$45.23
$44.50	$45.00	Nov 3	$0.14	$0.14	$0.36	67%	0.39	$44.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$38.00	Nov 11	$0.34	$0.34	$2.66	78%	0.13	$40.66
$42.50	$41.00	Nov 11	$0.41	$0.41	$1.09	64%	0.38	$42.09
$42.50	$41.50	Dec 11	$0.37	$0.37	$0.63	60%	0.59	$42.13
$42.00	$41.00	Nov 30	$0.32	$0.32	$0.68	65%	0.47	$41.68
$40.50	$39.00	Dec 11	$0.34	$0.34	$1.16	72%	0.29	$40.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Oct 30	Nov 2	$0.32	74.1%	40.6%
$44.00	Oct 30	Nov 2	$0.30	70.3%	40.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Oct 30	Nov 2	$0.32	74.1%	40.6%
$44.00	Oct 30	Nov 2	$0.31	70.3%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.63% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.50	Oct 30	$0.38	$0.33	$0.71	$42.79	$44.21	1.63%
$44.00	Oct 30	$0.16	$0.60	$0.76	$43.24	$44.76	1.75%
$43.00	Oct 30	$0.73	$0.18	$0.91	$42.09	$43.91	2.09%
$44.50	Oct 30	$0.06	$1.02	$1.08	$43.42	$45.58	2.48%
$42.50	Oct 30	$1.14	$0.10	$1.24	$41.26	$43.74	2.85%
$43.50	Nov 2	$0.70	$0.65	$1.35	$42.15	$44.85	3.10%
$44.00	Nov 2	$0.46	$0.91	$1.37	$42.63	$45.37	3.15%
$43.00	Nov 2	$1.02	$0.47	$1.49	$41.51	$44.49	3.42%
$45.00	Oct 30	$0.03	$1.48	$1.51	$43.49	$46.51	3.47%
$44.50	Nov 2	$0.28	$1.23	$1.51	$42.99	$46.01	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.18% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$42.00	Oct 30	$0.03	$0.05	$0.08	$41.92	$45.08
$44.50	$42.00	Oct 30	$0.06	$0.05	$0.11	$41.89	$44.61
$45.00	$42.50	Oct 30	$0.03	$0.10	$0.13	$42.37	$45.13
$44.50	$42.50	Oct 30	$0.06	$0.10	$0.16	$42.34	$44.66
$45.00	$43.00	Oct 30	$0.03	$0.18	$0.21	$42.79	$45.21
$46.00	$41.50	Nov 2	$0.07	$0.18	$0.25	$41.25	$46.25
$44.00	$42.00	Oct 30	$0.16	$0.05	$0.21	$41.79	$44.21
$44.50	$43.00	Oct 30	$0.06	$0.18	$0.24	$42.76	$44.74
$49.00	$38.00	Nov 11	$0.11	$0.17	$0.28	$37.72	$49.28
$48.00	$40.00	Nov 5	$0.07	$0.21	$0.28	$39.72	$48.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 0.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	47/48	Nov 20	$0.23	$0.27	49%	0.85	$40.77	$47.23
40/41	46/46	Nov 13	$0.23	$0.27	49%	0.85	$40.77	$46.23
40/41	46/46	Nov 13	$0.25	$0.25	44%	1.00	$40.75	$45.75
40/41	46/46	Nov 20	$0.26	$0.24	42%	1.08	$40.74	$46.26
42/42	47/48	Nov 20	$0.26	$0.24	41%	1.08	$41.74	$47.26
41/42	47/48	Nov 20	$0.24	$0.26	45%	0.92	$41.26	$47.24
41/42	46/46	Nov 13	$0.24	$0.26	45%	0.92	$41.26	$46.24
41/42	46/46	Nov 13	$0.26	$0.24	40%	1.08	$41.24	$45.76
42/42	46/46	Nov 13	$0.26	$0.24	40%	1.08	$41.74	$46.26
42/42	46/46	Nov 20	$0.29	$0.21	34%	1.38	$41.71	$46.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$39.00	$41.00	Nov 4	$0.10	$1.90	13%	19.00
$41.00	$42.00	$43.00	Nov 5	$0.08	$0.92	22%	11.50
$41.00	$42.00	$43.00	Nov 4	$0.09	$0.91	22%	10.11
$42.50	$43.00	$43.50	Oct 30	$0.06	$0.44	30%	7.33
$45.00	$46.00	$47.00	Nov 5	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.07	$0.43	30%	6.14
$41.00	$42.00	$43.00	Nov 30	$0.06	$0.94	14%	15.67
$46.00	$47.00	$48.00	Nov 9	$0.06	$0.94	13%	15.67
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	15%	13.29
$43.00	$43.50	$44.00	Oct 30	$0.12	$0.38	41%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.75, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$40.50	1:2	Nov 3	-$0.75	$1.75
$39.00	$41.00	1:2	Nov 2	-$0.78	$1.22
$39.00	$41.00	1:2	Nov 4	-$1.00	$1.00
$40.50	$42.00	1:2	Nov 3	-$0.58	$0.92
$46.00	$48.00	1:2	Dec 11	-$0.28	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 11	-$0.64	$1.36
$42.50	$41.00	1:2	Nov 11	-$0.10	$1.40
$44.50	$44.00	1:2	Oct 30	-$0.18	$0.32
$44.00	$43.50	1:2	Oct 30	-$0.06	$0.44
$43.00	$42.00	1:2	Nov 5	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.07%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$1.77	0.44	3.4%	4.07%	7.42%	--	108
$46.00	Dec 11	$1.38	0.38	5.7%	3.17%	8.82%	7	18
$44.00	Dec 4	$2.01	0.50	1.1%	4.62%	5.67%	--	27
$44.50	Dec 4	$1.78	0.46	2.2%	4.09%	6.29%	--	45
$45.00	Dec 4	$1.57	0.43	3.4%	3.61%	6.96%	3	85
$45.50	Dec 4	$1.37	0.39	4.5%	3.15%	7.65%	--	45
$44.00	Nov 30	$1.86	0.49	1.1%	4.27%	5.33%	--	3.5K
$46.00	Dec 4	$1.20	0.36	5.7%	2.76%	8.41%	18	120
$44.00	Nov 27	$1.81	0.49	1.1%	4.16%	5.21%	--	63
$45.00	Nov 30	$1.42	0.42	3.4%	3.26%	6.61%	11	2.4K

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 13,581

Total Puts 39,545

Put/Call Ratio 2.91

Net Difference -25,964

Prior's Put/Call Breakdown

Total Calls 12,079

Total Puts 11,673

Put/Call Ratio 0.97

Net Difference 406

Prior 7-Day Put/Call Summary

Total Calls 1,520,942

Total Puts 935,571

Average Put/Call Ratio 0.64

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