IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.04 +1.57%

(11/2 09:35) ◀

Monday, November 2, 2026 (9:40am)

▶ (11/2 09:45)

◀ 11/2 09:40 ▶

Option Volume

Detail

ℹ

Current (11/02 9:40am) 35,888

Calls: 14,539 (41%)

Puts: 21,349 (59%)

Prior (10/30) 53,126

Calls: 13,581 (26%)

Puts: 39,545 (74%)

Current vs Prior -32.45%

Calls: +7.05% (Calls)

Puts: -46.01% (Puts)

Prior 7-Day Total 3,303,259

Calls: 1,981,926 (60%)

Puts: 1,321,333 (40%)

Prior 7-Day Average 471,894

Calls: 283,132 (60%)

Puts: 188,761 (40%)

Current vs Prior 7-Day Avg -92.39%

Calls: -94.86%

Puts: -88.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:40am) $1.95M

Calls: $812.2K (42%)

Puts: $1.14M (58%)

Prior (10/30) $4.45M

Calls: $764.8K (17%)

Puts: $3.68M (83%)

Current vs Prior -56.15%

Calls: +6.20%

Puts: -69.09%

Prior 7-Day Total $162.39M

Calls: $87.24M (54%)

Puts: $75.15M (46%)

Prior 7-Day Average $23.20M

Calls: $12.46M (54%)

Puts: $10.74M (46%)

Current vs Prior 7-Day Avg -91.59%

Calls: -93.48%

Puts: -89.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:40am) 1.47

Prior (10/30) 2.91

Current vs Prior -49.57%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +126.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:40am) 1,679,828

Calls: 952,404 (57%)

Puts: 727,424 (43%)

Prior (10/30) 1,781,479

Calls: 1,020,645 (57%)

Puts: 760,834 (43%)

Current vs Prior -5.71%

Prior 7-Day Total 12,714,719

Calls: 7,213,698 (57%)

Puts: 5,501,021 (43%)

Prior 7-Day Average 1,816,388

Calls: 1,030,528 (57%)

Puts: 785,860 (43%)

Current vs Prior 7-Day Avg -7.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (11/02) | Next (11/03)Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.82% | 2.63%1.82% | 4.18%4.41% | 6.29%7.43% | 12.15%

Prior 3.34% | 3.94%1.22% | 3.34%1.22% | 5.72%8.58% | 12.82%

Current vs Prior -45.68% | -33.21%+48.61% | +24.94%+260.39% | +9.97%-13.45% | -5.26%

Prior 7-Day Avg 2.20% | 3.01%1.64% | 2.99%2.39% | 5.28%8.48% | 12.65%

Current vs 7-Day Avg -17.53% | -12.36%+10.55% | +39.65%+84.14% | +19.20%-12.45% | -3.99%

Prior 7-Day Eod 3.34% | 3.94%1.22% | 3.34%1.22% | 5.72%8.58% | 12.82%

Current vs 7-Day Eod -45.68% | -33.21%+48.61% | +24.94%+260.39% | +9.97%-13.45% | -5.26%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.70% | 16.49%

Calls: 11.11% | 8.70%

Puts: 28.30% | 24.29%

Prior 3.42% | 3.04%

Calls: 3.57% | 2.17%

Puts: 3.28% | 3.90%

Current vs Prior +476.02% | +442.43%

Prior 7-Day Avg 10.62% | 4.79%

Calls: 10.96% | 3.72%

Puts: 10.29% | 5.86%

Current vs 7-Day Avg +85.50% | +244.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio dropping 50% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 184 of results (avg 6.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	1.39	1.42	$1.40	2.1%	241	0.48	428
$46.00	Nov 20	0.80	0.82	$0.81	2.5%	138	0.33	27.5K
$47.00	Dec 11	1.06	1.09	$1.08	2.8%	63	0.32	49
$45.00	Nov 27	1.37	1.41	$1.39	2.9%	2	0.44	544
$45.50	Dec 4	1.37	1.41	$1.39	2.9%	23	0.41	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 20	0.78	0.79	$0.79	1.3%	60	0.28	8.5K
$43.00	Nov 20	1.09	1.11	$1.10	1.8%	129	0.37	18.0K
$43.50	Nov 13	0.98	1.00	$0.99	2.0%	32	0.41	712
$43.00	Dec 4	1.44	1.47	$1.46	2.1%	6	0.39	188
$42.50	Nov 20	0.92	0.94	$0.93	2.2%	13	0.33	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 2	0.07	0.08	$0.08	12.5%	651	0.24	2.7K
$44.00	Nov 2	0.25	0.28	$0.27	11.1%	647	0.56	1.8K
$45.00	Nov 3	0.10	0.11	$0.11	9.1%	230	0.19	933
$44.50	Nov 3	0.22	0.24	$0.23	8.7%	324	0.35	778
$43.50	Nov 2	0.57	0.69	$0.63	19.0%	1.4K	0.81	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 2	0.21	0.22	$0.22	4.5%	300	0.44	1.1K
$43.00	Nov 3	0.12	0.14	$0.13	15.4%	1.4K	0.19	1.6K
$42.50	Nov 3	0.08	0.09	$0.09	11.1%	53	0.12	914
$42.00	Nov 3	0.05	0.06	$0.06	16.7%	91	0.08	772
$43.50	Nov 3	0.22	0.24	$0.23	8.7%	341	0.30	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 2	7.85	8.75	$8.30	10.8%	--	1.00	15
$37.00	Nov 2	6.90	7.60	$7.25	9.7%	4	1.00	32
$38.00	Nov 2	5.65	6.65	$6.15	16.3%	4	1.00	86
$39.00	Nov 2	4.15	5.55	$4.85	28.9%	--	1.00	16
$40.00	Nov 2	2.94	5.20	$4.07	55.5%	--	1.00	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 2	2.90	4.75	$3.83	48.3%	--	0.99	23
$47.00	Nov 2	2.40	4.25	$3.33	55.6%	1	0.99	689
$46.00	Nov 2	1.81	2.16	$1.99	17.6%	41	0.98	822
$46.50	Nov 2	1.92	3.75	$2.84	64.4%	1	0.98	150
$50.00	Nov 6	5.75	6.35	$6.05	9.9%	--	0.97	174

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 35.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.57	0.69	$0.63	19.0%	1.4K	0.81	2.1K
$45.50	Nov 2	0.01	0.02	$0.02	50.0%	1.1K	0.04	1.3K
$45.00	Nov 6	0.42	0.45	$0.44	6.8%	817	0.34	23.3K
$45.00	Nov 13	0.84	0.87	$0.86	3.5%	665	0.40	489
$45.00	Nov 20	1.15	1.19	$1.17	3.4%	654	0.43	29.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 4	0.14	0.15	$0.15	6.7%	2.4K	0.15	2.8K
$42.00	Nov 13	0.51	0.53	$0.52	3.8%	1.9K	0.25	2.2K
$42.00	Nov 6	0.22	0.25	$0.24	12.5%	1.4K	0.18	9.6K
$43.00	Nov 3	0.12	0.14	$0.13	15.4%	1.4K	0.19	1.6K
$42.50	Nov 6	0.30	0.33	$0.32	9.4%	1.3K	0.23	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 183.5%, max 1062.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Nov 2	Dec 11	590.0%	50.7%	1062.7%	3	250
$43.50	Nov 2	Dec 11	57.4%	38.8%	47.9%	1.4K	2.1K
$44.00	Nov 2	Dec 11	50.2%	34.7%	44.8%	647	1.8K
$44.50	Nov 2	Dec 4	48.7%	39.1%	24.5%	658	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Nov 2	Dec 11	57.4%	38.8%	47.9%	741	2.6K
$44.00	Nov 2	Dec 11	50.2%	34.7%	44.8%	310	1.1K
$44.50	Nov 2	Dec 11	48.7%	43.5%	11.8%	5	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 1.27, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$42.00	Dec 11	$0.88	$1.12	$0.88	76%	1.27	$40.88
$44.00	$45.00	Nov 11	$0.24	$0.76	$0.24	51%	3.17	$44.24
$44.00	$45.00	Dec 11	$0.31	$0.69	$0.31	52%	2.23	$44.31
$43.00	$43.50	Nov 3	$0.23	$0.27	$0.23	82%	1.17	$43.23
$43.50	$44.00	Nov 9	$0.16	$0.34	$0.16	58%	2.13	$43.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Nov 4	$0.30	$0.20	$0.30	96%	0.67	$47.70
$42.50	$41.50	Nov 11	$0.12	$0.88	$0.12	30%	7.33	$42.38
$41.00	$40.00	Dec 4	$0.11	$0.89	$0.11	25%	8.09	$40.89
$44.50	$44.00	Nov 9	$0.15	$0.35	$0.15	56%	2.33	$44.35
$45.00	$44.50	Nov 4	$0.22	$0.28	$0.22	69%	1.27	$44.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 3.00, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Dec 11	$0.75	$0.75	$0.25	59%	3.00	$46.75
$48.50	$49.00	Dec 11	$0.36	$0.36	$0.14	73%	2.57	$48.86
$45.00	$46.00	Nov 11	$0.55	$0.55	$0.45	61%	1.22	$45.55
$49.50	$50.00	Nov 2	$0.25	$0.25	$0.25	88%	1.00	$49.75
$48.50	$49.00	Nov 3	$0.25	$0.25	$0.25	86%	1.00	$48.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Nov 3	$0.25	$0.25	$0.75	91%	0.33	$36.75
$41.00	$40.50	Dec 11	$0.35	$0.35	$0.15	70%	2.33	$40.65
$40.50	$40.00	Nov 4	$0.25	$0.25	$0.25	84%	1.00	$40.25
$43.00	$42.00	Nov 5	$0.37	$0.37	$0.63	67%	0.59	$42.63
$41.50	$41.00	Nov 9	$0.20	$0.20	$0.30	79%	0.67	$41.30

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.19	50.2%	41.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.18	50.2%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.11% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Nov 2	$0.27	$0.22	$0.49	$43.51	$44.49	1.11%
$44.50	Nov 2	$0.08	$0.53	$0.61	$43.89	$45.11	1.39%
$43.50	Nov 2	$0.63	$0.08	$0.71	$42.79	$44.21	1.61%
$44.00	Nov 3	$0.46	$0.40	$0.86	$43.14	$44.86	1.95%
$44.50	Nov 3	$0.23	$0.70	$0.93	$43.57	$45.43	2.11%
$45.00	Nov 2	$0.03	$1.00	$1.03	$43.97	$46.03	2.34%
$43.00	Nov 2	$1.04	$0.04	$1.08	$41.92	$44.08	2.45%
$43.50	Nov 3	$0.91	$0.23	$1.14	$42.36	$44.64	2.59%
$45.00	Nov 3	$0.11	$1.09	$1.20	$43.80	$46.20	2.72%
$43.00	Nov 3	$1.14	$0.13	$1.27	$41.73	$44.27	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.25% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$42.50	Nov 2	$0.08	$0.03	$0.11	$42.39	$44.61
$44.50	$43.00	Nov 2	$0.08	$0.04	$0.12	$42.88	$44.62
$44.50	$41.50	Nov 2	$0.08	$0.04	$0.12	$41.38	$44.62
$44.50	$43.50	Nov 2	$0.08	$0.08	$0.16	$43.34	$44.66
$45.00	$42.50	Nov 3	$0.11	$0.09	$0.20	$42.30	$45.20
$45.00	$43.00	Nov 3	$0.11	$0.13	$0.24	$42.76	$45.24
$48.00	$43.00	Nov 2	$0.26	$0.04	$0.30	$42.70	$48.30
$48.00	$42.50	Nov 2	$0.26	$0.03	$0.29	$42.21	$48.29
$48.00	$41.50	Nov 2	$0.26	$0.04	$0.30	$41.20	$48.30
$49.50	$42.50	Nov 3	$0.26	$0.09	$0.35	$42.15	$49.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	48/49	Nov 3	$0.50	$0.50	77%	1.00	$36.50	$49.00
36/37	48/48	Nov 3	$0.49	$0.51	76%	0.96	$36.51	$47.99
40/40	50/51	Nov 4	$0.37	$0.13	73%	2.85	$40.13	$50.87
36/37	50/50	Nov 3	$0.40	$0.60	79%	0.67	$36.60	$49.90
41/42	50/50	Nov 9	$0.35	$0.15	66%	2.33	$41.15	$49.85
41/42	48/49	Nov 4	$0.29	$0.21	70%	1.38	$41.21	$48.79
43/44	48/49	Nov 3	$0.35	$0.15	56%	2.33	$43.15	$48.85
41/42	46/46	Nov 9	$0.38	$0.12	50%	3.17	$41.12	$45.88
41/42	48/48	Nov 9	$0.30	$0.20	66%	1.50	$41.20	$47.80
41/42	50/51	Nov 4	$0.26	$0.24	72%	1.08	$41.24	$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$43.50	$44.00	Nov 2	$0.05	$0.45	35%	9.00
$45.00	$46.00	$47.00	Nov 10	$0.07	$0.93	22%	13.29
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	56%	1.94
$44.00	$44.50	$45.00	Nov 2	$0.14	$0.36	48%	2.57
$44.50	$45.00	$45.50	Nov 3	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	56%	1.94
$44.00	$44.50	$45.00	Nov 3	$0.09	$0.41	35%	4.56
$43.00	$43.50	$44.00	Nov 3	$0.07	$0.43	27%	6.14
$40.00	$41.00	$42.00	Nov 27	$0.06	$0.94	12%	15.67
$43.00	$43.50	$44.00	Nov 2	$0.10	$0.40	35%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 244 found (best net $-0.09, 221 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$42.00	1:2	Nov 3	-$0.58	$0.92
$39.00	$41.00	1:2	Nov 4	-$1.31	$0.69
$36.00	$39.00	1:2	Nov 10	-$2.29	$0.71
$50.50	$52.50	1:2	Dec 11	-$0.06	$1.94
$45.50	$47.00	1:2	Nov 12	-$0.06	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 11	-$0.09	$1.91
$45.00	$44.50	1:2	Nov 2	-$0.06	$0.44
$42.00	$40.00	1:2	Nov 12	-$0.11	$1.89
$44.50	$44.00	1:2	Nov 3	-$0.10	$0.40
$40.00	$37.00	1:2	Nov 10	-$0.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.09%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Dec 4	$1.80	0.49	1.0%	4.09%	5.13%	7	71
$47.00	Dec 11	$1.06	0.32	6.7%	2.41%	9.13%	63	49
$50.50	Dec 11	$0.37	0.25	14.7%	0.84%	15.51%	--	35
$45.00	Dec 4	$1.55	0.45	2.2%	3.52%	5.70%	22	134
$45.50	Dec 4	$1.37	0.41	3.3%	3.11%	6.43%	23	78
$45.00	Dec 11	$1.52	0.45	2.2%	3.45%	5.63%	--	128
$46.00	Dec 11	$1.09	0.41	4.5%	2.48%	6.93%	--	30
$48.00	Dec 11	$0.77	0.27	9.0%	1.75%	10.74%	18	24
$45.00	Nov 30	$1.39	0.44	2.2%	3.16%	5.34%	49	2.5K
$45.00	Nov 27	$1.37	0.44	2.2%	3.11%	5.29%	2	544

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 14,539

Total Puts 21,349

Put/Call Ratio 1.47

Net Difference -6,810

Prior's Put/Call Breakdown

Total Calls 13,581

Total Puts 39,545

Put/Call Ratio 2.91

Net Difference -25,964

Prior 7-Day Put/Call Summary

Total Calls 1,981,926

Total Puts 1,321,333

Average Put/Call Ratio 0.65

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