IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.51 -4.82%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 132,062

Calls: 45,687 (35%)

Puts: 86,375 (65%)

Prior (10/29) 43,460

Calls: 23,908 (55%)

Puts: 19,552 (45%)

Current vs Prior +203.87%

Calls: +91.10% (Calls)

Puts: +341.77% (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 -62.37%

Calls: -78.97%

Puts: -35.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $7.99M

Calls: $2.12M (27%)

Puts: $5.87M (73%)

Prior (10/29) $3.03M

Calls: $1.32M (43%)

Puts: $1.71M (57%)

Current vs Prior +163.90%

Calls: +60.94%

Puts: +243.09%

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 -53.25%

Calls: -79.18%

Puts: -15.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 1.89

Prior (10/29) 0.82

Current vs Prior +131.18%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +197.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 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 2.05% | 3.56%2.05% | 3.56%2.05% | 5.84%8.62% | 12.92%

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

Current vs Prior -6.50% | +13.08%-6.50% | +13.08%-6.50% | +16.53%+10.97% | +9.74%

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 +3.91% | +28.04%+19.46% | +21.73%-22.22% | +12.92%+14.93% | +6.62%

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 -6.50% | +13.08%-6.50% | +13.08%-6.50% | +16.53%+10.97% | +9.74%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.72% | 3.21%

Calls: 6.67% | 3.08%

Puts: 6.78% | 3.33%

Prior 5.97% | 12.95%

Calls: 5.88% | 5.45%

Puts: 6.06% | 20.45%

Current vs Prior +12.56% | -75.21%

Prior 7-Day Avg 10.80% | 4.72%

Calls: 11.23% | 3.83%

Puts: 10.37% | 5.62%

Current vs 7-Day Avg -37.75% | -32.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($5.87M). Massive premium surge with dollar volume up 164% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bearish P/C ratio of 1.89 - 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 BULLISH

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
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
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 474 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 30	8.85	8.90	$8.88	0.6%	3	0.93	5.1K
$42.50	Nov 13	2.09	2.11	$2.10	1.0%	3	0.63	145
$43.50	Nov 27	2.01	2.03	$2.02	1.0%	--	0.52	150
$39.00	Nov 13	4.85	4.90	$4.88	1.0%	--	0.87	26
$42.50	Dec 4	2.80	2.83	$2.82	1.1%	--	0.60	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.21	2.23	$2.22	0.9%	56	0.57	1.2K
$44.50	Nov 13	1.96	1.98	$1.97	1.0%	20	0.59	518
$44.00	Nov 20	1.93	1.95	$1.94	1.0%	1.2K	0.52	21.3K
$43.50	Nov 27	1.85	1.87	$1.86	1.1%	14	0.48	334
$45.00	Nov 30	2.72	2.75	$2.74	1.1%	109	0.59	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.10	0.12	$0.11	18.2%	2.0K	0.26	582
$43.50	Oct 30	0.29	0.31	$0.30	6.7%	1.2K	0.51	271
$45.50	Nov 2	0.09	0.10	$0.10	10.0%	63	0.12	575
$45.00	Nov 2	0.14	0.16	$0.15	13.3%	139	0.18	164
$43.00	Oct 30	0.64	0.67	$0.66	4.5%	499	0.74	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 30	0.06	0.07	$0.07	14.3%	4.4K	0.14	6.8K
$43.00	Oct 30	0.14	0.15	$0.15	6.7%	16.7K	0.26	6.1K
$43.50	Oct 30	0.29	0.30	$0.30	3.3%	2.8K	0.48	6.0K
$44.00	Oct 30	0.57	0.61	$0.59	6.8%	928	0.74	25.5K
$41.50	Nov 2	0.15	0.17	$0.16	12.5%	141	0.15	699

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	8.25	8.60	$8.43	4.2%	7	1.00	37
$36.00	Oct 30	7.25	7.60	$7.43	4.7%	4	1.00	60
$37.00	Oct 30	6.45	6.60	$6.53	2.3%	3	1.00	98
$38.00	Oct 30	5.45	5.65	$5.55	3.6%	--	1.00	145
$39.00	Oct 30	4.15	4.65	$4.40	11.4%	1	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	6.45	6.55	$6.50	1.5%	--	1.00	175
$50.50	Nov 6	6.95	7.05	$7.00	1.4%	--	1.00	24
$51.00	Nov 6	7.40	7.85	$7.63	5.9%	--	1.00	38
$51.50	Nov 6	7.90	8.35	$8.13	5.5%	--	1.00	29
$52.00	Nov 13	8.45	8.55	$8.50	1.2%	--	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 125.1K, top 16.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	0.07	0.08	$0.08	12.5%	5.4K	0.06	1.7K
$48.00	Nov 20	0.40	0.42	$0.41	4.9%	2.5K	0.18	30.5K
$44.00	Nov 6	0.91	0.93	$0.92	2.2%	2.3K	0.45	166
$47.50	Nov 20	0.48	0.50	$0.49	4.1%	2.1K	0.21	3.1K
$52.00	Nov 20	0.11	0.12	$0.12	8.3%	2.0K	0.06	37.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 30	0.14	0.15	$0.15	6.7%	16.7K	0.26	6.1K
$42.50	Oct 30	0.06	0.07	$0.07	14.3%	4.4K	0.14	6.8K
$45.00	Oct 30	1.49	1.53	$1.51	2.6%	3.6K	0.94	15.1K
$40.00	Nov 20	0.57	0.60	$0.59	5.1%	3.0K	0.20	40.7K
$43.00	Nov 20	1.45	1.47	$1.46	1.4%	2.8K	0.43	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. 6 strikes (avg 69.2%, max 87.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Oct 30	Dec 11	72.2%	38.9%	85.8%	505	138
$43.50	Oct 30	Dec 4	63.6%	38.2%	66.5%	1.2K	276
$44.00	Oct 30	Dec 11	63.4%	41.5%	52.8%	2.0K	582

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Oct 30	Dec 11	72.9%	38.8%	87.8%	16.8K	6.2K
$43.50	Oct 30	Dec 11	64.6%	38.5%	67.7%	2.8K	6.0K
$44.00	Oct 30	Dec 4	63.4%	41.1%	54.5%	996	25.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.72, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 30	$0.20	$0.80	$0.20	27%	4.00	$47.20
$49.00	$50.00	Nov 30	$0.11	$0.89	$0.11	16%	8.09	$49.11
$43.00	$44.00	Dec 11	$0.51	$0.49	$0.51	56%	0.96	$43.51
$48.00	$49.00	Nov 30	$0.15	$0.85	$0.15	21%	5.67	$48.15
$49.00	$50.00	Dec 11	$0.15	$0.85	$0.15	21%	5.67	$49.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Oct 30	$0.29	$0.21	$0.29	74%	0.72	$43.71
$46.00	$45.00	Nov 30	$0.61	$0.39	$0.61	66%	0.64	$45.39
$43.00	$42.50	Nov 2	$0.13	$0.37	$0.13	37%	2.85	$42.87
$43.50	$43.00	Nov 2	$0.19	$0.31	$0.19	49%	1.63	$43.31
$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. 136 found (best R:R 0.28, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$49.00	Nov 12	$1.08	$1.08	$3.92	54%	0.28	$45.08
$44.50	$46.00	Nov 11	$0.46	$0.46	$1.04	60%	0.44	$44.96
$44.00	$44.50	Nov 4	$0.21	$0.21	$0.29	57%	0.72	$44.21
$44.00	$44.50	Dec 11	$0.25	$0.25	$0.25	50%	1.00	$44.25
$44.00	$44.50	Nov 2	$0.16	$0.16	$0.34	61%	0.47	$44.16

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	77%	0.13	$40.66
$40.50	$37.00	Nov 10	$0.26	$0.26	$3.24	82%	0.08	$40.24
$42.50	$41.50	Dec 11	$0.38	$0.38	$0.62	60%	0.61	$42.12
$42.50	$42.00	Nov 27	$0.19	$0.19	$0.31	61%	0.61	$42.31
$42.50	$41.00	Nov 11	$0.40	$0.40	$1.10	63%	0.36	$42.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Oct 30	Nov 2	$0.35	63.6%	38.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Oct 30	Nov 2	$0.33	64.6%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.38% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.50	Oct 30	$0.30	$0.30	$0.60	$42.90	$44.10	1.38%
$44.00	Oct 30	$0.11	$0.59	$0.70	$43.30	$44.70	1.61%
$43.00	Oct 30	$0.66	$0.15	$0.81	$42.19	$43.81	1.86%
$44.50	Oct 30	$0.05	$1.03	$1.08	$43.42	$45.58	2.48%
$42.50	Oct 30	$1.09	$0.07	$1.16	$41.34	$43.66	2.67%
$43.50	Nov 2	$0.65	$0.63	$1.28	$42.22	$44.78	2.94%
$44.00	Nov 2	$0.41	$0.90	$1.31	$42.69	$45.31	3.01%
$43.00	Nov 2	$0.96	$0.44	$1.40	$41.60	$44.40	3.22%
$44.50	Nov 2	$0.25	$1.23	$1.48	$43.02	$45.98	3.40%
$45.00	Oct 30	$0.03	$1.51	$1.54	$43.46	$46.54	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 364 found (cheapest 0.18% of stock, avg 3.90%)

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	$0.05	$0.05	$0.10	$41.90	$44.60
$45.00	$42.50	Oct 30	$0.03	$0.07	$0.10	$42.40	$45.10
$44.50	$42.50	Oct 30	$0.05	$0.07	$0.12	$42.38	$44.62
$44.00	$42.00	Oct 30	$0.11	$0.05	$0.16	$41.84	$44.16
$44.00	$42.50	Oct 30	$0.11	$0.07	$0.18	$42.32	$44.18
$45.00	$43.00	Oct 30	$0.03	$0.15	$0.18	$42.82	$45.18
$44.50	$43.00	Oct 30	$0.05	$0.15	$0.20	$42.80	$44.70
$46.00	$41.50	Nov 2	$0.07	$0.16	$0.23	$41.27	$46.23
$44.00	$43.00	Oct 30	$0.11	$0.15	$0.26	$42.74	$44.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 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
40/40	48/48	Dec 11	$0.24	$0.26	47%	0.92	$40.26	$48.24
40/40	46/47	Dec 11	$0.28	$0.22	38%	1.27	$40.22	$46.78
40/40	48/48	Dec 11	$0.25	$0.25	44%	1.00	$40.25	$47.75
40/41	48/48	Dec 11	$0.25	$0.25	44%	1.00	$40.75	$48.25
40/40	47/48	Dec 11	$0.26	$0.24	41%	1.08	$40.24	$47.26
40/41	46/47	Dec 11	$0.29	$0.21	35%	1.38	$40.71	$46.79
40/41	48/48	Dec 11	$0.26	$0.24	41%	1.08	$40.74	$47.76
42/42	46/46	Nov 20	$0.31	$0.19	31%	1.63	$41.69	$45.81
42/42	46/46	Nov 20	$0.29	$0.21	35%	1.38	$41.71	$46.29
41/42	48/48	Dec 11	$0.26	$0.24	41%	1.08	$41.24	$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.07	$0.43	35%	6.14
$41.00	$42.00	$43.00	Nov 5	$0.10	$0.90	23%	9.00
$46.00	$47.00	$48.00	Nov 10	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Nov 10	$0.09	$0.91	18%	10.11
$47.00	$48.00	$49.00	Nov 30	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$42.50	$43.00	$43.50	Oct 30	$0.07	$0.43	35%	6.14
$45.00	$46.00	$47.00	Nov 9	$0.08	$0.92	18%	11.50
$40.00	$41.00	$42.00	Nov 9	$0.07	$0.93	16%	13.29
$46.00	$47.00	$48.00	Nov 30	$0.05	$0.95	12%	19.00
$43.00	$43.50	$44.00	Oct 30	$0.14	$0.36	48%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.76, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$40.50	1:2	Nov 3	-$0.76	$1.74
$39.00	$41.00	1:2	Nov 4	-$0.99	$1.01
$44.50	$46.00	1:2	Nov 11	-$0.01	$1.49
$43.50	$44.50	1:2	Nov 5	-$0.21	$0.79
$42.50	$43.00	1:2	Oct 30	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 11	-$0.62	$1.38
$46.00	$43.50	1:2	Dec 11	-$0.85	$1.65
$42.50	$41.00	1:2	Nov 11	-$0.11	$1.39
$44.50	$44.00	1:2	Oct 30	-$0.15	$0.35
$43.00	$42.00	1:2	Nov 5	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.06%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Dec 11	$2.20	0.50	1.1%	5.06%	6.18%	2	--
$44.50	Dec 11	$1.96	0.47	2.3%	4.50%	6.78%	2	--
$45.00	Dec 11	$1.74	0.43	3.4%	4.00%	7.42%	1	108
$45.50	Dec 11	$1.54	0.40	4.6%	3.54%	8.11%	2	2
$46.00	Dec 11	$1.35	0.37	5.7%	3.10%	8.83%	7	18
$44.00	Dec 4	$1.98	0.49	1.1%	4.55%	5.68%	10	27
$44.50	Dec 4	$1.75	0.46	2.3%	4.02%	6.30%	3	45
$46.50	Dec 11	$1.18	0.34	6.9%	2.71%	9.58%	2	--
$45.00	Dec 4	$1.53	0.42	3.4%	3.52%	6.94%	56	85
$45.50	Dec 4	$1.34	0.39	4.6%	3.08%	7.65%	--	45

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 45,687

Total Puts 86,375

Put/Call Ratio 1.89

Net Difference -40,688

Prior's Put/Call Breakdown

Total Calls 23,908

Total Puts 19,552

Put/Call Ratio 0.82

Net Difference 4,356

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