IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.95 +1.36%

(11/2 09:45) ◀

Monday, November 2, 2026 (9:50am)

▶ (11/2 09:55)

◀ 11/2 09:50 ▶

Option Volume

Detail

ℹ

Current (11/02 9:50am) 56,366

Calls: 19,717 (35%)

Puts: 36,649 (65%)

Prior (10/30) 88,792

Calls: 25,125 (28%)

Puts: 63,667 (72%)

Current vs Prior -36.52%

Calls: -21.52% (Calls)

Puts: -42.44% (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 -88.06%

Calls: -93.04%

Puts: -80.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:50am) $2.90M

Calls: $1.05M (36%)

Puts: $1.86M (64%)

Prior (10/30) $6.98M

Calls: $1.35M (19%)

Puts: $5.63M (81%)

Current vs Prior -58.38%

Calls: -22.10%

Puts: -67.04%

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 -87.48%

Calls: -91.59%

Puts: -82.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:50am) 1.86

Prior (10/30) 2.53

Current vs Prior -26.65%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +186.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:50am) 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% | 2.68%1.82% | 3.98%4.51% | 6.39%8.08% | 12.35%

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

Current vs Prior -45.57% | -31.92%+48.92% | +19.07%+268.58% | +11.78%-5.85% | -3.65%

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 -17.36% | -10.67%+10.78% | +33.09%+88.32% | +21.17%-4.76% | -2.35%

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 -45.57% | -31.92%+48.92% | +19.07%+268.58% | +11.78%-5.85% | -3.65%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 14.30%

Calls: 13.21% | 21.92%

Puts: 7.41% | 6.67%

Prior 3.42% | 3.04%

Calls: 3.57% | 2.17%

Puts: 3.28% | 3.90%

Current vs Prior +201.46% | +370.39%

Prior 7-Day Avg 10.62% | 4.79%

Calls: 10.96% | 3.72%

Puts: 10.29% | 5.86%

Current vs 7-Day Avg -2.92% | +198.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.86M). Light premium activity with dollar volume down 58% vs prior. Extreme bearish P/C ratio of 1.86 - 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
09:50	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 245 of results (avg 5.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 6	0.82	0.83	$0.83	1.2%	517	0.50	18.6K
$44.50	Nov 20	1.35	1.37	$1.36	1.5%	258	0.47	428
$44.50	Dec 4	1.82	1.85	$1.84	1.6%	7	0.48	71
$44.50	Nov 6	0.59	0.60	$0.60	1.7%	650	0.41	9.7K
$45.00	Dec 4	1.59	1.62	$1.61	1.9%	23	0.45	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 20	1.54	1.56	$1.55	1.3%	611	0.49	21.4K
$44.00	Dec 4	1.93	1.96	$1.94	1.5%	51	0.48	436
$44.00	Nov 13	1.24	1.26	$1.25	1.6%	325	0.49	1.7K
$44.00	Nov 27	1.71	1.74	$1.73	1.7%	50	0.48	2.8K
$43.00	Nov 20	1.12	1.14	$1.13	1.8%	233	0.39	18.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.39, 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%	949	0.21	2.7K
$44.00	Nov 2	0.21	0.22	$0.22	4.5%	762	0.47	1.8K
$45.00	Nov 3	0.09	0.10	$0.10	10.0%	234	0.17	933
$44.50	Nov 3	0.20	0.21	$0.21	4.8%	339	0.31	778
$43.50	Nov 2	0.50	0.57	$0.53	13.2%	1.9K	0.77	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.08	0.09	$0.09	11.1%	1.3K	0.23	2.6K
$44.00	Nov 2	0.26	0.28	$0.27	7.4%	366	0.53	1.1K
$43.00	Nov 3	0.13	0.15	$0.14	14.3%	1.4K	0.21	1.6K
$42.00	Nov 3	0.05	0.06	$0.06	16.7%	91	0.08	772
$43.50	Nov 3	0.24	0.26	$0.25	8.0%	388	0.34	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 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
$41.00	Nov 2	2.90	3.00	$2.95	3.4%	14	0.99	36
$39.00	Nov 2	4.15	5.55	$4.85	28.9%	--	0.99	16
$37.00	Nov 2	6.90	7.60	$7.25	9.7%	4	0.98	32
$42.00	Nov 2	1.87	2.05	$1.96	9.2%	--	0.98	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 2	1.34	1.75	$1.55	26.5%	63	1.00	1.6K
$46.00	Nov 2	1.92	2.16	$2.04	11.8%	51	1.00	822
$46.50	Nov 2	1.93	3.75	$2.84	64.1%	1	1.00	150
$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

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 54.2K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.50	0.57	$0.53	13.2%	1.9K	0.77	2.1K
$45.50	Nov 2	0.00	0.01	$0.01	100.0%	1.6K	0.02	1.3K
$44.50	Nov 2	0.07	0.08	$0.08	12.5%	949	0.21	2.7K
$45.00	Nov 6	0.41	0.43	$0.42	4.8%	833	0.32	23.3K
$45.00	Nov 13	0.80	0.84	$0.82	4.9%	767	0.39	489

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.23	0.24	$0.24	4.2%	7.6K	0.18	9.6K
$43.00	Nov 6	0.46	0.47	$0.47	2.1%	4.1K	0.32	15.0K
$42.00	Nov 4	0.16	0.32	$0.24	66.7%	2.6K	0.18	2.8K
$42.00	Nov 13	0.54	0.56	$0.55	3.6%	1.9K	0.26	2.2K
$43.00	Nov 3	0.13	0.15	$0.14	14.3%	1.4K	0.21	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. 14 strikes (avg 832.8%, max 1755.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Nov 2	Dec 4	737.2%	39.7%	1755.3%	--	612
$51.50	Nov 2	Dec 4	712.9%	39.4%	1709.9%	--	673
$51.00	Nov 2	Dec 4	689.3%	39.3%	1656.0%	5	767
$36.00	Nov 2	Nov 30	882.4%	52.1%	1593.2%	--	1.2K
$52.50	Nov 2	Dec 11	762.4%	48.8%	1462.6%	3	250

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Nov 2	Dec 11	882.4%	66.5%	1226.7%	--	305
$44.50	Nov 2	Dec 11	54.7%	38.5%	42.2%	5	1.0K
$43.50	Nov 2	Dec 11	53.0%	37.5%	41.3%	1.3K	2.6K
$44.00	Nov 2	Dec 11	49.5%	39.2%	26.3%	377	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.27, avg 2.21)

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
$40.00	$41.00	Nov 2	$0.54	$0.46	$0.54	98%	0.85	$40.54
$44.00	$45.00	Dec 11	$0.31	$0.69	$0.31	51%	2.23	$44.31
$45.00	$46.00	Dec 11	$0.32	$0.68	$0.32	45%	2.12	$45.32
$42.00	$42.50	Dec 11	$0.26	$0.24	$0.26	65%	0.92	$42.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 16	$0.20	$0.80	$0.20	46%	4.00	$43.80
$48.00	$47.50	Nov 4	$0.30	$0.20	$0.30	100%	0.67	$47.70
$42.00	$40.00	Nov 12	$0.16	$1.84	$0.16	26%	11.50	$41.84
$45.00	$44.50	Nov 11	$0.13	$0.37	$0.13	62%	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. 135 found (best R:R 0.43, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$52.50	Dec 11	$0.60	$0.60	$1.40	75%	0.43	$51.10
$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
$46.50	$47.00	Nov 9	$0.27	$0.27	$0.23	78%	1.17	$46.77
$48.50	$49.00	Nov 9	$0.23	$0.23	$0.27	86%	0.85	$48.73

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
$40.50	$40.00	Nov 4	$0.26	$0.26	$0.24	85%	1.08	$40.24
$41.00	$40.50	Dec 11	$0.35	$0.35	$0.15	69%	2.33	$40.65
$43.50	$43.00	Nov 5	$0.38	$0.38	$0.12	59%	3.17	$43.12
$40.00	$39.00	Nov 3	$0.23	$0.23	$0.77	87%	0.30	$39.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.19	49.5%	41.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.18	49.5%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.11% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Nov 2	$0.22	$0.27	$0.49	$43.51	$44.49	1.11%
$43.50	Nov 2	$0.53	$0.09	$0.62	$42.88	$44.12	1.41%
$44.50	Nov 2	$0.08	$0.59	$0.67	$43.83	$45.17	1.52%
$44.00	Nov 3	$0.41	$0.45	$0.86	$43.14	$44.86	1.96%
$44.50	Nov 3	$0.21	$0.72	$0.93	$43.57	$45.43	2.12%
$43.50	Nov 3	$0.73	$0.25	$0.98	$42.52	$44.48	2.23%
$43.00	Nov 2	$1.01	$0.04	$1.05	$41.95	$44.05	2.39%
$45.00	Nov 2	$0.03	$1.09	$1.12	$43.88	$46.12	2.55%
$45.00	Nov 3	$0.10	$1.13	$1.23	$43.77	$46.23	2.80%
$43.00	Nov 3	$1.18	$0.14	$1.32	$41.68	$44.32	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.41% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$42.50	Nov 3	$0.10	$0.08	$0.18	$42.32	$45.18
$45.00	$43.00	Nov 3	$0.10	$0.14	$0.24	$42.76	$45.24
$49.50	$42.50	Nov 3	$0.26	$0.08	$0.34	$42.16	$49.84
$46.00	$42.00	Nov 5	$0.14	$0.20	$0.34	$41.66	$46.34
$48.50	$42.50	Nov 3	$0.26	$0.08	$0.34	$42.16	$48.84
$44.50	$42.50	Nov 3	$0.21	$0.08	$0.29	$42.21	$44.79
$46.00	$42.00	Nov 4	$0.12	$0.24	$0.36	$41.64	$46.36
$45.00	$38.00	Nov 3	$0.10	$0.26	$0.36	$37.64	$45.36
$44.50	$43.00	Nov 3	$0.21	$0.14	$0.35	$42.65	$44.85
$45.00	$40.00	Nov 3	$0.10	$0.28	$0.38	$39.62	$45.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.00, avg credit $0.34)

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
40/40	50/51	Nov 4	$0.38	$0.12	73%	3.17	$40.12	$50.88
40/40	48/48	Nov 4	$0.36	$0.14	74%	2.57	$40.14	$47.86
39/40	48/49	Nov 3	$0.48	$0.52	73%	0.92	$39.52	$48.98
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
41/42	48/48	Nov 9	$0.33	$0.17	66%	1.94	$41.17	$47.83
41/42	48/49	Nov 4	$0.30	$0.20	70%	1.50	$41.20	$48.80
40/40	45/46	Nov 4	$0.37	$0.13	56%	2.85	$40.13	$45.37
41/42	50/51	Nov 4	$0.27	$0.23	72%	1.17	$41.23	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$47.00	$48.50	Nov 12	$0.12	$1.38	22%	11.50
$44.00	$44.50	$45.00	Nov 2	$0.09	$0.41	40%	4.56
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	56%	1.94
$41.00	$42.00	$43.00	Nov 30	$0.06	$0.94	15%	15.67
$46.00	$47.00	$48.00	Nov 10	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 10	$0.06	$0.94	22%	15.67
$43.50	$44.00	$44.50	Nov 2	$0.14	$0.36	57%	2.57
$45.00	$46.00	$47.00	Nov 5	$0.06	$0.94	18%	15.67
$43.50	$44.00	$44.50	Nov 3	$0.07	$0.43	36%	6.14
$41.00	$42.00	$43.00	Nov 5	$0.08	$0.92	21%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 242 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
$36.00	$39.00	1:2	Nov 10	-$2.20	$0.80
$39.00	$41.00	1:2	Nov 4	-$1.31	$0.69
$43.00	$43.50	1:2	Nov 2	-$0.05	$0.45
$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	-$0.09	$0.41
$40.00	$37.00	1:2	Nov 10	-$0.02	$2.98
$42.00	$40.00	1:2	Nov 12	-$0.20	$1.80
$44.50	$44.00	1:2	Nov 3	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.25%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 11	$1.43	0.39	4.7%	3.25%	7.92%	2	30
$44.50	Dec 4	$1.82	0.48	1.2%	4.14%	5.39%	7	71
$45.00	Dec 4	$1.59	0.45	2.4%	3.62%	6.01%	23	134
$44.00	Dec 4	$2.03	0.52	0.1%	4.62%	4.73%	4	1.4K
$47.00	Dec 11	$1.08	0.32	6.9%	2.46%	9.40%	68	49
$45.50	Dec 4	$1.38	0.41	3.5%	3.14%	6.67%	24	78
$45.00	Dec 11	$1.52	0.45	2.4%	3.46%	5.85%	--	128
$50.50	Dec 11	$0.35	0.25	14.9%	0.80%	15.70%	--	35
$46.00	Dec 4	$1.16	0.37	4.7%	2.64%	7.30%	61	155
$44.00	Nov 30	$1.85	0.52	0.1%	4.21%	4.32%	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 19,717

Total Puts 36,649

Put/Call Ratio 1.86

Net Difference -16,932

Prior's Put/Call Breakdown

Total Calls 25,125

Total Puts 63,667

Put/Call Ratio 2.53

Net Difference -38,542

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