IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.42 -5.01%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:45am)

▶ (10/30 09:50)

◀ 10/30 09:45 ▶

Option Volume

Detail

ℹ

Current (10/30 9:45am) 69,053

Calls: 18,892 (27%)

Puts: 50,161 (73%)

Prior (10/29) 27,276

Calls: 14,665 (54%)

Puts: 12,611 (46%)

Current vs Prior +153.16%

Calls: +28.82% (Calls)

Puts: +297.76% (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 -80.32%

Calls: -91.31%

Puts: -62.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:45am) $5.57M

Calls: $972.6K (17%)

Puts: $4.60M (83%)

Prior (10/29) $2.21M

Calls: $661.0K (30%)

Puts: $1.55M (70%)

Current vs Prior +152.03%

Calls: +47.15%

Puts: +196.75%

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 -67.38%

Calls: -90.44%

Puts: -33.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:45am) 2.66

Prior (10/29) 0.86

Current vs Prior +208.76%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +317.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:45am) 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 2.30% | 3.78%2.30% | 3.78%2.30% | 6.01%8.94% | 13.13%

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

Current vs Prior +5.27% | +19.90%+5.27% | +19.90%+5.27% | +19.99%+15.06% | +11.54%

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 +16.99% | +35.75%+34.50% | +29.07%-12.42% | +16.27%+19.17% | +8.36%

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 +5.27% | +19.90%+5.27% | +19.90%+5.27% | +19.99%+15.06% | +11.54%

Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.05% | 2.48%

Calls: 4.84% | 2.15%

Puts: 5.26% | 2.82%

Prior 5.97% | 12.95%

Calls: 5.88% | 5.45%

Puts: 6.06% | 20.45%

Current vs Prior -15.41% | -80.85%

Prior 7-Day Avg 10.80% | 4.72%

Calls: 11.23% | 3.83%

Puts: 10.37% | 5.62%

Current vs 7-Day Avg -53.22% | -47.51%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($4.60M) vs calls ($972.6K). Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Extreme bearish P/C ratio of 2.66 - 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
09:45	BEARISH	BEARISH	BEARISH
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 468 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 13	7.60	7.65	$7.63	0.7%	34	0.94	6
$36.00	Nov 6	7.50	7.55	$7.53	0.7%	--	0.96	33
$38.00	Nov 6	5.55	5.60	$5.57	0.9%	--	0.94	119
$38.00	Nov 2	5.45	5.50	$5.48	0.9%	--	0.94	22
$42.00	Nov 30	2.95	2.98	$2.97	1.0%	--	0.63	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 20	2.03	2.04	$2.04	0.5%	1.0K	0.53	21.3K
$43.50	Nov 20	1.78	1.79	$1.79	0.6%	503	0.49	991
$43.00	Nov 20	1.55	1.56	$1.56	0.6%	1.7K	0.44	17.9K
$42.50	Nov 27	1.52	1.53	$1.53	0.7%	19	0.40	2.4K
$42.50	Nov 20	1.34	1.35	$1.35	0.7%	30	0.40	865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 214 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.12	0.13	$0.13	7.7%	1.5K	0.25	582
$43.50	Oct 30	0.30	0.31	$0.31	3.2%	675	0.47	271
$46.00	Nov 2	0.06	0.07	$0.07	14.3%	112	0.08	1.5K
$45.50	Nov 2	0.09	0.10	$0.10	10.0%	6	0.12	575
$45.00	Nov 2	0.15	0.16	$0.16	6.3%	138	0.18	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.05	0.06	$0.06	16.7%	984	0.10	5.3K
$42.50	Oct 30	0.10	0.11	$0.11	9.1%	1.1K	0.18	6.8K
$43.00	Oct 30	0.19	0.20	$0.20	5.0%	6.6K	0.32	6.1K
$43.50	Oct 30	0.37	0.39	$0.38	5.3%	1.6K	0.53	6.0K
$44.00	Oct 30	0.69	0.72	$0.71	4.2%	844	0.75	25.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 2	7.40	7.50	$7.45	1.3%	--	1.00	14
$37.00	Nov 2	6.40	6.50	$6.45	1.6%	--	1.00	30
$36.00	Nov 4	7.45	7.55	$7.50	1.3%	--	1.00	14
$35.00	Oct 30	8.30	8.50	$8.40	2.4%	4	1.00	37
$36.00	Oct 30	7.25	7.80	$7.53	7.3%	--	0.99	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 30	2.84	3.15	$3.00	10.3%	20	1.00	1.5K
$47.00	Oct 30	3.45	3.65	$3.55	5.6%	35	1.00	1.5K
$47.50	Oct 30	4.00	4.15	$4.08	3.7%	8	1.00	1.0K
$48.00	Oct 30	4.30	4.65	$4.47	7.8%	5	1.00	13.6K
$48.50	Oct 30	4.85	5.15	$5.00	6.0%	20	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 67.7K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.12	0.13	$0.13	7.7%	1.5K	0.25	582
$44.00	Nov 6	0.90	0.91	$0.91	1.1%	1.3K	0.44	166
$49.00	Nov 20	0.28	0.29	$0.29	3.4%	1.1K	0.13	26.8K
$48.00	Nov 20	0.40	0.41	$0.41	2.4%	1.1K	0.18	30.5K
$46.00	Oct 30	0.01	0.02	$0.02	50.0%	989	0.03	12.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.19	0.20	$0.20	5.0%	6.6K	0.32	6.1K
$45.00	Oct 30	1.59	1.62	$1.61	1.9%	3.2K	0.93	15.1K
$39.00	Nov 3	0.09	0.10	$0.10	10.0%	2.8K	0.07	15
$40.00	Nov 20	0.63	0.64	$0.64	1.6%	2.6K	0.22	40.7K
$43.00	Nov 3	0.62	0.64	$0.63	3.2%	1.8K	0.41	560

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 93.3%, max 121.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 4	88.5%	40.2%	119.9%	44	186
$43.00	Oct 30	Dec 11	78.7%	39.6%	98.6%	24	138
$43.50	Oct 30	Dec 4	72.5%	39.2%	84.7%	676	276
$44.00	Oct 30	Dec 4	71.2%	42.1%	69.3%	1.5K	609

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 11	88.5%	40.0%	121.0%	1.1K	6.8K
$43.00	Oct 30	Dec 11	78.7%	39.6%	98.6%	6.6K	6.2K
$43.50	Oct 30	Dec 11	72.5%	39.3%	84.7%	1.6K	6.0K
$44.00	Oct 30	Dec 4	71.2%	42.1%	69.3%	898	25.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 0.79, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Oct 30	$0.28	$0.22	$0.28	99%	0.79	$39.28
$43.00	$45.00	Dec 11	$0.96	$1.04	$0.96	56%	1.08	$43.96
$49.00	$50.00	Dec 11	$0.15	$0.85	$0.15	21%	5.67	$49.15
$48.00	$49.00	Nov 30	$0.15	$0.85	$0.15	21%	5.67	$48.15
$49.00	$50.00	Nov 30	$0.11	$0.89	$0.11	16%	8.09	$49.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$43.50	Dec 11	$2.46	$1.54	$2.46	72%	0.63	$45.04
$43.00	$42.50	Nov 2	$0.14	$0.36	$0.14	40%	2.57	$42.86
$42.50	$42.00	Nov 3	$0.11	$0.39	$0.11	32%	3.55	$42.39
$45.00	$44.50	Nov 5	$0.32	$0.18	$0.32	71%	0.56	$44.68
$44.00	$43.50	Nov 3	$0.26	$0.24	$0.26	61%	0.92	$43.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.14, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Nov 2	$0.23	$0.23	$0.27	51%	0.85	$43.73
$46.00	$47.00	Nov 5	$0.13	$0.13	$0.87	82%	0.15	$46.13
$43.50	$44.00	Oct 30	$0.18	$0.18	$0.32	53%	0.56	$43.68
$45.00	$46.00	Nov 5	$0.22	$0.22	$0.78	71%	0.28	$45.22
$44.00	$44.50	Nov 3	$0.18	$0.18	$0.32	61%	0.56	$44.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$38.00	Nov 11	$0.37	$0.37	$2.63	76%	0.14	$40.63
$41.50	$40.50	Dec 11	$0.32	$0.32	$0.68	66%	0.47	$41.18
$42.50	$41.00	Nov 11	$0.43	$0.43	$1.07	62%	0.40	$42.07
$43.00	$42.50	Dec 11	$0.22	$0.22	$0.28	56%	0.79	$42.78
$42.00	$41.00	Nov 10	$0.26	$0.26	$0.74	68%	0.35	$41.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.31	78.7%	41.3%
$43.50	Oct 30	Nov 2	$0.33	72.5%	41.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.30	78.7%	41.3%
$43.50	Oct 30	Nov 2	$0.33	72.5%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.59% of stock, avg 7.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.50	Oct 30	$0.31	$0.38	$0.69	$42.81	$44.19	1.59%
$43.00	Oct 30	$0.62	$0.20	$0.82	$42.18	$43.82	1.89%
$44.00	Oct 30	$0.13	$0.71	$0.84	$43.16	$44.84	1.93%
$42.50	Oct 30	$1.02	$0.11	$1.13	$41.37	$43.63	2.60%
$44.50	Oct 30	$0.05	$1.14	$1.19	$43.31	$45.69	2.74%
$43.50	Nov 2	$0.64	$0.71	$1.35	$42.15	$44.85	3.11%
$44.00	Nov 2	$0.41	$0.99	$1.40	$42.60	$45.40	3.22%
$43.00	Nov 2	$0.93	$0.50	$1.43	$41.57	$44.43	3.29%
$42.00	Oct 30	$1.48	$0.06	$1.54	$40.46	$43.54	3.55%
$44.50	Nov 2	$0.26	$1.33	$1.59	$42.91	$46.09	3.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 357 found (cheapest 0.16% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$41.50	Oct 30	$0.03	$0.04	$0.07	$41.43	$45.07
$45.00	$42.00	Oct 30	$0.03	$0.06	$0.09	$41.91	$45.09
$44.50	$41.50	Oct 30	$0.05	$0.04	$0.09	$41.41	$44.59
$44.50	$42.00	Oct 30	$0.05	$0.06	$0.11	$41.89	$44.61
$45.00	$42.50	Oct 30	$0.03	$0.11	$0.14	$42.36	$45.14
$44.50	$42.50	Oct 30	$0.05	$0.11	$0.16	$42.34	$44.66
$44.00	$41.50	Oct 30	$0.13	$0.04	$0.17	$41.33	$44.17
$44.00	$42.00	Oct 30	$0.13	$0.06	$0.19	$41.81	$44.19
$45.50	$41.00	Nov 2	$0.10	$0.14	$0.24	$40.76	$45.74
$44.00	$42.50	Oct 30	$0.13	$0.11	$0.24	$42.26	$44.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 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
40/40	46/47	Nov 20	$0.23	$0.27	48%	0.85	$40.27	$46.73
40/41	46/46	Nov 13	$0.25	$0.25	44%	1.00	$40.75	$45.75
41/42	46/46	Nov 13	$0.27	$0.23	40%	1.17	$41.23	$45.77
42/42	46/46	Nov 13	$0.29	$0.21	35%	1.38	$41.71	$45.79
40/40	46/46	Nov 20	$0.26	$0.24	41%	1.08	$40.24	$45.76
40/41	46/47	Nov 20	$0.24	$0.26	45%	0.92	$40.76	$46.74
40/40	46/46	Nov 20	$0.24	$0.26	45%	0.92	$40.26	$46.24
42/42	46/46	Nov 6	$0.24	$0.26	45%	0.92	$41.76	$45.74
40/41	46/46	Nov 13	$0.22	$0.28	48%	0.79	$40.78	$46.22
41/42	46/46	Nov 13	$0.24	$0.26	44%	0.92	$41.26	$46.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.09	$0.41	35%	4.56
$45.00	$46.00	$47.00	Nov 30	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Nov 5	$0.09	$0.91	19%	10.11
$41.00	$42.00	$43.00	Nov 5	$0.12	$0.88	23%	7.33
$40.00	$41.00	$42.00	Nov 27	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 9	$0.08	$0.92	18%	11.50
$42.50	$43.00	$43.50	Oct 30	$0.09	$0.41	35%	4.56
$45.00	$46.00	$47.00	Nov 5	$0.09	$0.91	18%	10.11
$40.00	$41.00	$42.00	Nov 9	$0.08	$0.92	16%	11.50
$41.00	$42.00	$43.00	Nov 30	$0.07	$0.93	15%	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. 188 found (best net $-0.70, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$40.50	1:2	Nov 3	-$0.70	$1.80
$39.00	$41.00	1:2	Nov 2	-$0.64	$1.36
$39.00	$41.00	1:2	Nov 4	-$0.95	$1.05
$40.50	$42.00	1:2	Nov 3	-$0.48	$1.02
$42.50	$43.00	1:2	Oct 30	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 11	-$0.74	$1.26
$42.50	$41.00	1:2	Nov 11	-$0.12	$1.38
$44.00	$43.50	1:2	Oct 30	-$0.05	$0.45
$44.50	$44.00	1:2	Oct 30	-$0.28	$0.22
$43.00	$42.00	1:2	Nov 5	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.98%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$1.73	0.43	3.6%	3.98%	7.62%	1	108
$46.00	Dec 11	$1.35	0.37	5.9%	3.11%	9.05%	7	18
$44.00	Dec 4	$1.99	0.49	1.3%	4.58%	5.92%	1	27
$43.50	Dec 4	$2.23	0.52	0.2%	5.14%	5.32%	1	5
$44.50	Dec 4	$1.76	0.45	2.5%	4.05%	6.54%	--	45
$45.00	Dec 4	$1.54	0.41	3.6%	3.55%	7.19%	5	85
$47.00	Dec 11	$1.06	0.31	8.2%	2.44%	10.69%	1	1
$45.50	Dec 4	$1.35	0.38	4.8%	3.11%	7.90%	--	45
$44.00	Nov 30	$1.82	0.48	1.3%	4.19%	5.53%	--	3.5K
$46.00	Dec 4	$1.18	0.35	5.9%	2.72%	8.66%	18	120

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 18,892

Total Puts 50,161

Put/Call Ratio 2.66

Net Difference -31,269

Prior's Put/Call Breakdown

Total Calls 14,665

Total Puts 12,611

Put/Call Ratio 0.86

Net Difference 2,054

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