IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.31 -5.25%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 88,792

Calls: 25,125 (28%)

Puts: 63,667 (72%)

Prior (10/29) 34,661

Calls: 17,502 (50%)

Puts: 17,159 (50%)

Current vs Prior +156.17%

Calls: +43.56% (Calls)

Puts: +271.04% (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 -74.70%

Calls: -88.44%

Puts: -52.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $6.98M

Calls: $1.35M (19%)

Puts: $5.63M (81%)

Prior (10/29) $2.72M

Calls: $973.9K (36%)

Puts: $1.74M (64%)

Current vs Prior +156.72%

Calls: +38.12%

Puts: +222.93%

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 -59.15%

Calls: -86.77%

Puts: -18.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 2.53

Prior (10/29) 0.98

Current vs Prior +158.47%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +298.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 2.31% | 3.76%2.31% | 3.76%2.31% | 6.03%8.84% | 13.09%

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

Current vs Prior +5.54% | +19.47%+5.54% | +19.47%+5.54% | +20.29%+13.86% | +11.23%

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 +17.29% | +35.27%+34.84% | +28.61%-12.20% | +16.57%+17.93% | +8.07%

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 +5.54% | +19.47%+5.54% | +19.47%+5.54% | +20.29%+13.86% | +11.23%

Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.83% | 1.81%

Calls: 5.45% | 2.33%

Puts: 2.22% | 1.30%

Prior 5.97% | 12.95%

Calls: 5.88% | 5.45%

Puts: 6.06% | 20.45%

Current vs Prior -35.85% | -86.02%

Prior 7-Day Avg 10.80% | 4.72%

Calls: 11.23% | 3.83%

Puts: 10.37% | 5.62%

Current vs 7-Day Avg -64.52% | -61.69%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($5.63M) vs calls ($1.35M). Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bearish P/C ratio of 2.53 - 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
09:50	BEARISH	BEARISH	BEARISH
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 480 of results (avg 3.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 6	7.40	7.45	$7.43	0.7%	--	0.94	33
$36.00	Nov 2	7.30	7.35	$7.32	0.7%	--	1.00	14
$43.00	Nov 6	1.35	1.36	$1.36	0.7%	--	0.56	109
$37.00	Nov 3	6.35	6.40	$6.38	0.8%	--	0.94	22
$42.50	Nov 20	2.28	2.30	$2.29	0.9%	--	0.59	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 13	7.70	7.75	$7.73	0.6%	--	0.96	41
$49.50	Nov 6	6.20	6.25	$6.23	0.8%	--	0.96	41
$44.00	Dec 4	2.43	2.45	$2.44	0.8%	54	0.52	348
$49.00	Nov 6	5.70	5.75	$5.73	0.9%	--	0.95	58
$45.50	Oct 30	2.20	2.22	$2.21	0.9%	428	0.97	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.09	0.10	$0.10	10.0%	1.5K	0.20	582
$43.50	Oct 30	0.25	0.26	$0.26	3.8%	717	0.41	271
$45.50	Nov 2	0.08	0.09	$0.09	11.1%	63	0.11	575
$43.00	Oct 30	0.53	0.56	$0.55	5.5%	21	0.63	124
$46.00	Nov 2	0.06	0.07	$0.07	14.3%	113	0.08	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 30	0.06	0.07	$0.07	14.3%	1.4K	0.12	5.3K
$42.50	Oct 30	0.13	0.14	$0.14	7.1%	2.1K	0.21	6.8K
$43.00	Oct 30	0.24	0.25	$0.25	4.0%	9.6K	0.37	6.1K
$43.50	Oct 30	0.44	0.45	$0.45	2.2%	1.6K	0.59	6.0K
$44.00	Oct 30	0.78	0.80	$0.79	2.5%	850	0.80	25.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	8.25	8.50	$8.38	3.0%	6	1.00	37
$36.00	Oct 30	7.25	7.40	$7.33	2.0%	3	1.00	60
$37.00	Oct 30	6.25	6.60	$6.43	5.4%	3	1.00	98
$38.00	Oct 30	5.25	5.45	$5.35	3.7%	--	1.00	145
$39.00	Oct 30	4.25	4.65	$4.45	9.0%	1	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	6.35	6.75	$6.55	6.1%	1	0.99	20
$48.50	Oct 30	4.85	5.25	$5.05	7.9%	20	0.99	39
$47.50	Oct 30	4.00	4.25	$4.13	6.1%	8	0.99	1.0K
$48.00	Oct 30	4.65	4.75	$4.70	2.1%	6	0.99	13.6K
$47.00	Oct 30	3.60	3.75	$3.68	4.1%	35	0.99	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 86.5K, top 9.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.85	0.87	$0.86	2.3%	2.2K	0.42	166
$48.00	Nov 20	0.38	0.39	$0.39	2.6%	2.1K	0.17	30.5K
$44.00	Oct 30	0.09	0.10	$0.10	10.0%	1.5K	0.20	582
$46.00	Oct 30	0.00	0.01	$0.01	100.0%	1.3K	0.01	12.8K
$47.50	Nov 20	0.45	0.47	$0.46	4.3%	1.2K	0.20	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.24	0.25	$0.25	4.0%	9.6K	0.37	6.1K
$45.00	Oct 30	1.70	1.73	$1.72	1.7%	3.5K	0.94	15.1K
$39.00	Nov 3	0.09	0.10	$0.10	10.0%	2.8K	0.07	15
$40.00	Nov 20	0.64	0.66	$0.65	3.1%	2.7K	0.22	40.7K
$43.00	Nov 6	1.01	1.02	$1.02	1.0%	2.3K	0.45	2.2K

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 94.6%, max 120.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 4	87.5%	39.8%	119.9%	66	186
$43.00	Oct 30	Dec 11	80.7%	39.3%	105.2%	27	138
$43.50	Oct 30	Dec 4	73.9%	42.0%	75.9%	718	276
$44.00	Oct 30	Dec 11	71.2%	42.2%	68.6%	1.5K	582

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 30	Dec 11	87.5%	39.7%	120.4%	2.1K	6.8K
$43.00	Oct 30	Dec 11	80.7%	39.3%	105.2%	9.7K	6.2K
$43.50	Oct 30	Dec 11	73.9%	38.9%	90.2%	1.7K	6.0K
$44.00	Oct 30	Dec 4	71.2%	41.5%	71.4%	904	25.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 1.50, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Dec 11	$0.49	$0.51	$0.49	55%	1.04	$43.49
$48.00	$49.00	Nov 30	$0.14	$0.86	$0.14	20%	6.14	$48.14
$47.00	$48.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$47.19
$45.00	$45.50	Dec 11	$0.18	$0.32	$0.18	42%	1.78	$45.18
$46.00	$46.50	Dec 11	$0.15	$0.35	$0.15	36%	2.33	$46.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$43.00	Oct 30	$0.20	$0.30	$0.20	59%	1.50	$43.30
$42.50	$42.00	Nov 2	$0.11	$0.39	$0.11	32%	3.55	$42.39
$43.50	$43.00	Nov 2	$0.22	$0.28	$0.22	54%	1.27	$43.28
$43.50	$43.00	Nov 3	$0.22	$0.28	$0.22	53%	1.27	$43.28
$38.00	$37.00	Nov 27	$0.10	$0.90	$0.10	15%	9.00	$37.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.26, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$49.00	Nov 12	$1.02	$1.02	$3.98	56%	0.26	$45.02
$43.50	$44.00	Oct 30	$0.16	$0.16	$0.34	59%	0.47	$43.66
$44.50	$46.00	Nov 11	$0.43	$0.43	$1.07	62%	0.40	$44.93
$43.50	$44.00	Nov 3	$0.22	$0.22	$0.28	53%	0.79	$43.72
$43.50	$44.00	Nov 4	$0.23	$0.23	$0.27	52%	0.85	$43.73

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	75%	0.14	$40.63
$42.50	$41.00	Nov 11	$0.46	$0.46	$1.04	61%	0.44	$42.04
$41.50	$41.00	Dec 11	$0.18	$0.18	$0.32	65%	0.56	$41.32
$42.50	$41.50	Dec 11	$0.39	$0.39	$0.61	58%	0.64	$42.11
$42.00	$41.00	Nov 27	$0.33	$0.33	$0.67	63%	0.49	$41.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.31	80.7%	41.6%
$43.50	Oct 30	Nov 2	$0.31	73.9%	41.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Oct 30	Nov 2	$0.30	80.7%	41.6%
$43.50	Oct 30	Nov 2	$0.32	73.9%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.64% of stock, avg 8.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.50	Oct 30	$0.26	$0.45	$0.71	$42.79	$44.21	1.64%
$43.00	Oct 30	$0.55	$0.25	$0.80	$42.20	$43.80	1.85%
$44.00	Oct 30	$0.10	$0.79	$0.89	$43.11	$44.89	2.05%
$42.50	Oct 30	$0.94	$0.14	$1.08	$41.42	$43.58	2.49%
$44.50	Oct 30	$0.05	$1.23	$1.28	$43.22	$45.78	2.96%
$43.50	Nov 2	$0.57	$0.77	$1.34	$42.16	$44.84	3.09%
$43.00	Nov 2	$0.86	$0.55	$1.41	$41.59	$44.41	3.26%
$44.00	Nov 2	$0.37	$1.06	$1.43	$42.57	$45.43	3.30%
$42.00	Oct 30	$1.38	$0.07	$1.45	$40.55	$43.45	3.35%
$42.50	Nov 2	$1.21	$0.39	$1.60	$40.90	$44.10	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 358 found (cheapest 0.18% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$41.50	Oct 30	$0.03	$0.05	$0.08	$41.42	$45.08
$44.50	$41.50	Oct 30	$0.05	$0.05	$0.10	$41.40	$44.60
$45.00	$42.00	Oct 30	$0.03	$0.07	$0.10	$41.90	$45.10
$44.50	$42.00	Oct 30	$0.05	$0.07	$0.12	$41.88	$44.62
$44.00	$41.50	Oct 30	$0.10	$0.05	$0.15	$41.35	$44.15
$44.00	$42.00	Oct 30	$0.10	$0.07	$0.17	$41.83	$44.17
$45.00	$42.50	Oct 30	$0.03	$0.14	$0.17	$42.33	$45.17
$44.50	$42.50	Oct 30	$0.05	$0.14	$0.19	$42.31	$44.69
$44.00	$42.50	Oct 30	$0.10	$0.14	$0.24	$42.26	$44.24
$48.00	$39.00	Nov 5	$0.08	$0.16	$0.24	$38.76	$48.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.50, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	46/47	Dec 11	$0.30	$0.20	35%	1.50	$40.70	$46.80
40/41	46/46	Nov 20	$0.28	$0.22	38%	1.27	$40.72	$45.78
40/41	47/48	Dec 11	$0.28	$0.22	38%	1.27	$40.72	$47.28
40/41	46/47	Nov 20	$0.24	$0.26	45%	0.92	$40.76	$46.74
40/41	46/46	Nov 13	$0.22	$0.28	49%	0.79	$40.78	$46.22
40/41	48/48	Dec 11	$0.26	$0.24	40%	1.08	$40.74	$47.76
40/41	46/46	Nov 13	$0.24	$0.26	44%	0.92	$40.76	$45.74
41/42	46/46	Nov 13	$0.24	$0.26	44%	0.92	$41.26	$46.24
41/42	46/46	Nov 20	$0.29	$0.21	34%	1.38	$41.21	$45.79
41/42	45/46	Nov 6	$0.24	$0.26	44%	0.92	$41.26	$45.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.00	$42.50	$43.00	Oct 30	$0.05	$0.45	26%	9.00
$42.50	$43.00	$43.50	Oct 30	$0.10	$0.40	38%	4.00
$46.00	$47.00	$48.00	Nov 10	$0.06	$0.94	13%	15.67
$41.00	$42.00	$43.00	Nov 4	$0.13	$0.87	24%	6.69
$45.00	$46.00	$47.00	Nov 5	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 9	$0.06	$0.94	18%	15.67
$45.00	$46.00	$47.00	Nov 5	$0.07	$0.93	18%	13.29
$42.50	$43.00	$43.50	Oct 30	$0.09	$0.41	38%	4.56
$41.00	$42.00	$43.00	Nov 5	$0.12	$0.88	24%	7.33
$42.00	$43.00	$44.00	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. 191 found (best net $-0.62, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$40.50	1:2	Nov 3	-$0.62	$1.88
$39.00	$41.00	1:2	Nov 2	-$0.56	$1.44
$39.00	$41.00	1:2	Nov 4	-$0.85	$1.15
$40.50	$42.00	1:2	Nov 3	-$0.37	$1.13
$44.50	$46.00	1:2	Nov 11	-$0.02	$1.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$43.50	1:2	Dec 11	-$0.61	$2.39
$47.00	$45.00	1:2	Nov 11	-$0.77	$1.23
$42.50	$41.00	1:2	Nov 11	-$0.10	$1.40
$44.00	$43.50	1:2	Oct 30	-$0.11	$0.39
$43.00	$42.00	1:2	Nov 5	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.92%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Dec 11	$2.13	0.49	1.6%	4.92%	6.51%	1	--
$44.50	Dec 11	$1.90	0.45	2.8%	4.39%	7.13%	1	--
$45.00	Dec 11	$1.66	0.42	3.9%	3.83%	7.73%	1	108
$45.50	Dec 11	$1.50	0.39	5.1%	3.46%	8.52%	1	2
$46.00	Dec 11	$1.32	0.36	6.2%	3.05%	9.26%	7	18
$43.50	Dec 4	$2.16	0.51	0.4%	4.99%	5.43%	1	5
$44.00	Dec 4	$1.91	0.48	1.6%	4.41%	6.00%	1	27
$46.50	Dec 11	$1.17	0.33	7.4%	2.70%	10.07%	2	--
$44.50	Dec 4	$1.68	0.44	2.8%	3.88%	6.63%	--	45
$45.00	Dec 4	$1.48	0.41	3.9%	3.42%	7.32%	5	85

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 25,125

Total Puts 63,667

Put/Call Ratio 2.53

Net Difference -38,542

Prior's Put/Call Breakdown

Total Calls 17,502

Total Puts 17,159

Put/Call Ratio 0.98

Net Difference 343

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