IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.96 +1.38%

(11/2 09:40) ◀

Monday, November 2, 2026 (9:45am)

▶ (11/2 09:50)

◀ 11/2 09:45 ▶

Option Volume

Detail

ℹ

Current (11/02 9:45am) 51,537

Calls: 17,563 (34%)

Puts: 33,974 (66%)

Prior (10/30) 69,053

Calls: 18,892 (27%)

Puts: 50,161 (73%)

Current vs Prior -25.37%

Calls: -7.03% (Calls)

Puts: -32.27% (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 -89.08%

Calls: -93.80%

Puts: -82.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:45am) $2.57M

Calls: $880.2K (34%)

Puts: $1.69M (66%)

Prior (10/30) $5.57M

Calls: $972.6K (17%)

Puts: $4.60M (83%)

Current vs Prior -53.96%

Calls: -9.50%

Puts: -63.36%

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 -88.94%

Calls: -92.94%

Puts: -84.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:45am) 1.93

Prior (10/30) 2.66

Current vs Prior -27.14%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +198.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:45am) 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% | 2.96%1.82% | 3.96%4.48% | 6.39%8.08% | 12.31%

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

Current vs Prior -45.58% | -25.01%+48.88% | +18.36%+266.63% | +11.76%-5.87% | -4.03%

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 -17.38% | -1.61%+10.75% | +32.30%+87.33% | +21.14%-4.78% | -2.73%

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 -45.58% | -25.01%+48.88% | +18.36%+266.63% | +11.76%-5.87% | -4.03%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.33% | 27.22%

Calls: 12.96% | 45.35%

Puts: 7.69% | 9.09%

Prior 3.42% | 3.04%

Calls: 3.57% | 2.17%

Puts: 3.28% | 3.90%

Current vs Prior +202.05% | +795.39%

Prior 7-Day Avg 10.62% | 4.79%

Calls: 10.96% | 3.72%

Puts: 10.29% | 5.86%

Current vs 7-Day Avg -2.73% | +468.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.69M). Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio dropping 27% - 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
09:45	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 165 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	1.34	1.37	$1.36	2.2%	241	0.47	428
$38.00	Nov 2	5.90	6.05	$5.98	2.5%	4	0.99	86
$45.00	Nov 20	1.12	1.15	$1.14	2.6%	654	0.42	29.2K
$44.50	Nov 13	1.01	1.04	$1.02	2.9%	238	0.45	462
$44.00	Nov 20	1.57	1.62	$1.60	3.1%	350	0.52	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Dec 4	1.89	1.94	$1.92	2.6%	45	0.48	436
$43.00	Nov 20	1.11	1.14	$1.13	2.7%	200	0.39	18.0K
$43.50	Nov 13	1.01	1.04	$1.02	2.9%	37	0.43	712
$43.50	Nov 20	1.30	1.34	$1.32	3.0%	134	0.43	2.9K
$42.50	Nov 20	0.94	0.97	$0.96	3.1%	43	0.34	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 2	0.21	0.23	$0.22	9.1%	734	0.48	1.8K
$44.50	Nov 3	0.20	0.21	$0.21	4.8%	332	0.31	778
$43.50	Nov 2	0.51	0.58	$0.54	13.0%	1.9K	0.77	2.1K
$44.00	Nov 3	0.39	0.42	$0.41	7.3%	153	0.49	596
$45.50	Nov 4	0.16	0.18	$0.17	11.8%	331	0.20	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.09	0.10	$0.10	10.0%	792	0.23	2.6K
$44.00	Nov 2	0.25	0.27	$0.26	7.7%	366	0.52	1.1K
$43.00	Nov 3	0.13	0.15	$0.14	14.3%	1.4K	0.20	1.6K
$42.50	Nov 3	0.08	0.09	$0.09	11.1%	53	0.13	914
$42.00	Nov 3	0.05	0.06	$0.06	16.7%	91	0.08	772

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
$36.00	Nov 3	6.85	9.25	$8.05	29.8%	--	1.00	10
$38.00	Nov 2	5.90	6.05	$5.98	2.5%	4	0.99	86
$41.00	Nov 2	2.23	4.30	$3.26	63.5%	--	0.99	36
$39.00	Nov 2	4.15	5.55	$4.85	28.9%	--	0.99	16
$37.00	Nov 2	6.70	7.60	$7.15	12.6%	4	0.98	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	1.82	2.16	$1.99	17.1%	51	1.00	822
$47.00	Nov 2	2.40	4.25	$3.33	55.6%	1	1.00	689
$47.50	Nov 2	2.90	4.75	$3.83	48.3%	--	1.00	23
$47.00	Nov 3	2.32	3.60	$2.96	43.2%	--	1.00	1.1K
$48.00	Nov 4	3.15	4.75	$3.95	40.5%	--	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 49.6K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.51	0.58	$0.54	13.0%	1.9K	0.77	2.1K
$45.50	Nov 2	0.00	0.02	$0.01	200.0%	1.6K	0.03	1.3K
$44.50	Nov 2	0.06	0.08	$0.07	28.6%	853	0.20	2.7K
$45.00	Nov 6	0.40	0.42	$0.41	4.9%	826	0.32	23.3K
$45.00	Nov 13	0.80	0.83	$0.82	3.7%	737	0.39	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.23	0.26	$0.25	12.0%	7.6K	0.18	9.6K
$43.00	Nov 6	0.44	0.47	$0.45	6.7%	4.1K	0.32	15.0K
$42.00	Nov 4	0.15	0.35	$0.25	80.0%	2.6K	0.14	2.8K
$42.00	Nov 13	0.53	0.56	$0.55	5.5%	1.9K	0.26	2.2K
$43.00	Nov 3	0.13	0.15	$0.14	14.3%	1.4K	0.20	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 594.9%, max 1520.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Nov 2	Dec 4	631.5%	39.0%	1520.7%	--	673
$52.00	Nov 2	Dec 4	711.2%	43.9%	1520.0%	--	612
$52.50	Nov 2	Dec 11	754.4%	51.0%	1380.5%	3	250
$51.00	Nov 2	Dec 4	542.2%	38.7%	1302.0%	5	767
$43.50	Nov 2	Dec 11	53.6%	38.1%	40.8%	1.9K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Nov 2	Dec 11	53.6%	38.1%	40.8%	792	2.6K
$44.50	Nov 2	Dec 11	52.0%	37.9%	37.1%	5	1.0K
$44.00	Nov 2	Dec 11	48.7%	35.6%	37.0%	376	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 1.27, avg 2.10)

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	Dec 11	$0.31	$0.69	$0.31	51%	2.23	$44.31
$43.00	$43.50	Nov 3	$0.28	$0.22	$0.28	80%	0.79	$43.28
$44.00	$44.50	Dec 4	$0.16	$0.34	$0.16	52%	2.12	$44.16
$45.50	$46.00	Dec 4	$0.10	$0.40	$0.10	40%	4.00	$45.60

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	100%	0.67	$47.70
$44.00	$43.00	Nov 16	$0.20	$0.80	$0.20	46%	4.00	$43.80
$42.00	$40.00	Nov 12	$0.16	$1.84	$0.16	25%	11.50	$41.84
$45.00	$44.50	Nov 11	$0.13	$0.37	$0.13	61%	2.85	$44.87
$44.50	$44.00	Nov 9	$0.14	$0.36	$0.14	58%	2.57	$44.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 2.57, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Dec 11	$0.36	$0.36	$0.14	74%	2.57	$48.86
$48.50	$49.00	Nov 3	$0.25	$0.25	$0.25	86%	1.00	$48.75
$47.50	$48.00	Nov 3	$0.24	$0.24	$0.26	84%	0.92	$47.74
$48.50	$49.00	Nov 9	$0.23	$0.23	$0.27	86%	0.85	$48.73
$46.50	$47.00	Nov 9	$0.26	$0.26	$0.24	78%	1.08	$46.76

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
$43.50	$43.00	Nov 5	$0.38	$0.38	$0.12	59%	3.17	$43.12
$41.50	$41.00	Nov 9	$0.22	$0.22	$0.28	78%	0.79	$41.28
$43.50	$43.00	Dec 11	$0.35	$0.35	$0.15	55%	2.33	$43.15

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	48.7%	41.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.18	48.7%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.09% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Nov 2	$0.22	$0.26	$0.48	$43.52	$44.48	1.09%
$43.50	Nov 2	$0.54	$0.10	$0.64	$42.86	$44.14	1.46%
$44.50	Nov 2	$0.07	$0.59	$0.66	$43.84	$45.16	1.50%
$44.00	Nov 3	$0.41	$0.44	$0.85	$43.15	$44.85	1.93%
$44.50	Nov 3	$0.21	$0.72	$0.93	$43.57	$45.43	2.12%
$43.00	Nov 2	$1.02	$0.04	$1.06	$41.94	$44.06	2.41%
$45.00	Nov 2	$0.03	$1.07	$1.10	$43.90	$46.10	2.50%
$43.50	Nov 3	$0.86	$0.25	$1.11	$42.39	$44.61	2.53%
$45.00	Nov 3	$0.09	$1.15	$1.24	$43.76	$46.24	2.82%
$43.00	Nov 3	$1.14	$0.14	$1.28	$41.72	$44.28	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 375 found (cheapest 0.20% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$42.50	Nov 2	$0.07	$0.02	$0.09	$42.41	$44.59
$44.50	$43.00	Nov 2	$0.07	$0.04	$0.11	$42.89	$44.61
$44.50	$41.50	Nov 2	$0.07	$0.04	$0.11	$41.39	$44.61
$44.50	$43.50	Nov 2	$0.07	$0.10	$0.17	$43.33	$44.67
$45.00	$42.50	Nov 3	$0.09	$0.09	$0.18	$42.32	$45.18
$45.00	$43.00	Nov 3	$0.09	$0.14	$0.23	$42.77	$45.23
$46.00	$41.50	Nov 4	$0.11	$0.23	$0.34	$41.16	$46.34
$48.50	$42.50	Nov 3	$0.26	$0.09	$0.35	$42.15	$48.85
$47.50	$42.50	Nov 3	$0.26	$0.09	$0.35	$42.15	$47.85
$44.50	$42.50	Nov 3	$0.21	$0.09	$0.30	$42.20	$44.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 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
41/42	50/50	Nov 9	$0.37	$0.13	66%	2.85	$41.13	$49.87
36/37	50/50	Nov 3	$0.40	$0.60	79%	0.67	$36.60	$49.90
40/40	48/49	Nov 4	$0.32	$0.18	70%	1.78	$40.18	$48.82
42/42	50/50	Nov 9	$0.39	$0.11	56%	3.55	$42.11	$49.89
40/40	50/51	Nov 4	$0.29	$0.21	73%	1.38	$40.21	$50.79
41/42	48/48	Nov 9	$0.32	$0.18	66%	1.78	$41.18	$47.82
40/40	48/48	Nov 4	$0.27	$0.23	74%	1.17	$40.23	$47.77
41/42	48/49	Nov 4	$0.29	$0.21	70%	1.38	$41.21	$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	57%	1.94
$44.00	$44.50	$45.00	Nov 3	$0.08	$0.42	33%	5.25
$44.00	$44.50	$45.00	Nov 2	$0.11	$0.39	41%	3.55
$40.00	$41.00	$42.00	Nov 30	$0.06	$0.94	12%	15.67
$41.00	$42.00	$43.00	Nov 30	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$42.00	$43.00	Nov 5	$0.08	$0.92	21%	11.50
$43.00	$43.50	$44.00	Nov 2	$0.10	$0.40	42%	4.00
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	57%	1.94
$43.50	$44.00	$44.50	Nov 3	$0.09	$0.41	36%	4.56
$40.00	$41.00	$42.00	Nov 30	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-0.09, 226 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
$43.00	$43.50	1:2	Nov 2	-$0.06	$0.44
$50.50	$52.50	1:2	Dec 11	-$0.05	$1.95

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	-$0.11	$0.39
$40.00	$37.00	1:2	Nov 10	-$0.01	$2.99
$42.00	$40.00	1:2	Nov 12	-$0.20	$1.80
$44.50	$44.00	1:2	Nov 3	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.07%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 11	$1.35	0.38	4.6%	3.07%	7.71%	--	30
$44.00	Dec 4	$2.02	0.52	0.1%	4.60%	4.69%	--	1.4K
$44.50	Dec 4	$1.78	0.48	1.2%	4.05%	5.28%	7	71
$45.00	Dec 4	$1.54	0.45	2.4%	3.50%	5.87%	22	134
$45.00	Dec 11	$1.52	0.45	2.4%	3.46%	5.82%	--	128
$50.50	Dec 11	$0.35	0.25	14.9%	0.80%	15.67%	--	35
$47.00	Dec 11	$1.01	0.32	6.9%	2.30%	9.21%	63	49
$45.50	Dec 4	$1.34	0.41	3.5%	3.05%	6.55%	23	78
$46.00	Dec 4	$1.15	0.37	4.6%	2.62%	7.26%	11	155
$44.00	Nov 30	$1.81	0.52	0.1%	4.12%	4.21%	1	3.6K

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 17,563

Total Puts 33,974

Put/Call Ratio 1.93

Net Difference -16,411

Prior's Put/Call Breakdown

Total Calls 18,892

Total Puts 50,161

Put/Call Ratio 2.66

Net Difference -31,269

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