IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.94 +1.34%

(11/2 09:50) ◀

Monday, November 2, 2026 (9:55am)

▶ (11/2 10:00)

◀ 11/2 09:55 ▶

Option Volume

Detail

ℹ

Current (11/02 9:55am) 63,107

Calls: 22,667 (36%)

Puts: 40,440 (64%)

Prior (10/30) 111,869

Calls: 36,573 (33%)

Puts: 75,296 (67%)

Current vs Prior -43.59%

Calls: -38.02% (Calls)

Puts: -46.29% (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 -86.63%

Calls: -91.99%

Puts: -78.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 9:55am) $3.33M

Calls: $1.21M (36%)

Puts: $2.12M (64%)

Prior (10/30) $7.62M

Calls: $1.70M (22%)

Puts: $5.92M (78%)

Current vs Prior -56.31%

Calls: -28.66%

Puts: -64.26%

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 -85.64%

Calls: -90.25%

Puts: -80.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:55am) 1.78

Prior (10/30) 2.06

Current vs Prior -13.34%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +175.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 9:55am) 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% | 2.69%1.82% | 3.89%4.64% | 6.51%8.26% | 12.38%

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

Current vs Prior -45.56% | -31.90%+48.96% | +16.38%+279.83% | +13.80%-3.71% | -3.45%

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 -17.34% | -10.65%+10.80% | +30.08%+94.08% | +23.35%-2.59% | -2.15%

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 -45.56% | -31.90%+48.96% | +16.38%+279.83% | +13.80%-3.71% | -3.45%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.37% | 10.61%

Calls: 11.32% | 12.33%

Puts: 7.41% | 8.89%

Prior 3.42% | 3.04%

Calls: 3.57% | 2.17%

Puts: 3.28% | 3.90%

Current vs Prior +173.98% | +249.01%

Prior 7-Day Avg 10.62% | 4.79%

Calls: 10.96% | 3.72%

Puts: 10.29% | 5.86%

Current vs 7-Day Avg -11.77% | +121.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($2.12M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.78 - 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 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
09:55	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 254 of results (avg 5.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	1.36	1.38	$1.37	1.5%	258	0.47	428
$44.50	Dec 4	1.82	1.85	$1.84	1.6%	7	0.49	71
$45.00	Nov 20	1.14	1.16	$1.15	1.7%	739	0.42	29.2K
$44.00	Nov 20	1.60	1.63	$1.62	1.9%	502	0.52	8.3K
$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	1.56	1.58	$1.57	1.3%	644	0.48	21.4K
$44.00	Nov 27	1.73	1.76	$1.75	1.7%	54	0.48	2.8K
$43.00	Nov 20	1.14	1.16	$1.15	1.7%	655	0.39	18.0K
$43.50	Nov 27	1.50	1.53	$1.52	2.0%	19	0.44	375
$42.50	Nov 20	0.97	0.99	$0.98	2.0%	90	0.34	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 2	0.06	0.07	$0.07	14.3%	1.1K	0.19	2.7K
$44.00	Nov 2	0.20	0.22	$0.21	9.5%	971	0.47	1.8K
$45.00	Nov 3	0.09	0.10	$0.10	10.0%	317	0.17	933
$44.50	Nov 3	0.19	0.21	$0.20	10.0%	362	0.31	778
$43.50	Nov 2	0.50	0.56	$0.53	11.3%	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%	1.7K	0.23	2.6K
$44.00	Nov 2	0.26	0.28	$0.27	7.4%	458	0.53	1.1K
$43.00	Nov 3	0.13	0.14	$0.14	7.1%	1.4K	0.20	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%	443	0.34	787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 3	7.15	8.25	$7.70	14.3%	1	1.00	10
$41.00	Nov 2	2.92	3.10	$3.01	6.0%	37	0.99	36
$39.00	Nov 2	4.15	5.55	$4.85	28.9%	--	0.99	16
$37.00	Nov 2	6.80	7.60	$7.20	11.1%	4	0.98	32
$42.00	Nov 2	1.80	2.10	$1.95	15.4%	--	0.98	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	1.95	2.12	$2.04	8.3%	51	1.00	822
$46.50	Nov 2	1.93	3.70	$2.82	62.8%	11	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
$50.00	Nov 6	5.90	6.30	$6.10	6.6%	1	1.00	174

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 60.8K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.50	0.56	$0.53	11.3%	1.9K	0.77	2.1K
$45.50	Nov 2	0.01	0.02	$0.02	50.0%	1.6K	0.04	1.3K
$44.50	Nov 2	0.06	0.07	$0.07	14.3%	1.1K	0.19	2.7K
$44.00	Nov 2	0.20	0.22	$0.21	9.5%	971	0.47	1.8K
$46.00	Nov 20	0.79	0.81	$0.80	2.5%	887	0.33	27.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.26	0.29	$0.28	10.7%	7.9K	0.20	9.6K
$43.00	Nov 6	0.49	0.51	$0.50	4.0%	4.2K	0.33	15.0K
$42.00	Nov 4	0.15	0.18	$0.16	18.8%	2.6K	0.15	2.8K
$42.00	Nov 13	0.56	0.58	$0.57	3.5%	1.9K	0.26	2.2K
$43.50	Nov 2	0.08	0.09	$0.09	11.1%	1.7K	0.23	2.6K

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 864.5%, max 1745.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Nov 2	Dec 4	742.0%	40.2%	1745.3%	--	612
$51.50	Nov 2	Dec 4	717.5%	39.8%	1701.8%	--	673
$51.00	Nov 2	Dec 11	692.5%	39.0%	1674.9%	4	534
$36.00	Nov 2	Nov 30	888.2%	52.1%	1603.5%	--	1.2K
$52.50	Nov 2	Dec 11	767.4%	48.9%	1468.6%	3	250

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Nov 2	Dec 11	888.2%	66.4%	1238.1%	--	305
$43.50	Nov 2	Dec 11	53.4%	37.3%	43.0%	1.7K	2.6K
$44.50	Nov 2	Dec 11	52.0%	38.7%	34.6%	18	1.0K
$44.00	Nov 2	Dec 11	50.9%	39.4%	29.2%	469	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.38, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Nov 2	$0.42	$0.58	$0.42	99%	1.38	$39.42
$40.00	$42.00	Dec 11	$0.86	$1.14	$0.86	76%	1.33	$40.86
$37.00	$38.00	Nov 3	$0.65	$0.35	$0.65	90%	0.54	$37.65
$44.00	$45.00	Dec 11	$0.31	$0.69	$0.31	51%	2.23	$44.31
$43.00	$43.50	Dec 11	$0.14	$0.36	$0.14	58%	2.57	$43.14

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
$42.00	$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
$44.00	$43.00	Nov 9	$0.26	$0.74	$0.26	50%	2.85	$43.74
$42.50	$41.50	Nov 11	$0.12	$0.88	$0.12	29%	7.33	$42.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 2.57, avg 0.56)

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
$48.50	$49.00	Nov 9	$0.24	$0.24	$0.26	85%	0.92	$48.74
$46.50	$47.00	Nov 9	$0.27	$0.27	$0.23	78%	1.17	$46.77
$50.50	$51.00	Nov 6	$0.17	$0.17	$0.33	90%	0.52	$50.67

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	69%	2.33	$40.65
$40.00	$39.00	Nov 3	$0.24	$0.24	$0.76	87%	0.32	$39.76
$43.00	$42.50	Nov 9	$0.34	$0.34	$0.16	64%	2.13	$42.66
$43.50	$43.00	Nov 5	$0.36	$0.36	$0.14	59%	2.57	$43.14

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	50.9%	41.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.18	50.9%	41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.09% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Nov 2	$0.21	$0.27	$0.48	$43.52	$44.48	1.09%
$43.50	Nov 2	$0.53	$0.09	$0.62	$42.88	$44.12	1.41%
$44.50	Nov 2	$0.07	$0.65	$0.72	$43.78	$45.22	1.64%
$44.00	Nov 3	$0.40	$0.45	$0.85	$43.15	$44.85	1.93%
$44.50	Nov 3	$0.20	$0.73	$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	$1.05	$0.03	$1.08	$41.92	$44.08	2.46%
$45.00	Nov 2	$0.03	$1.17	$1.20	$43.80	$46.20	2.73%
$45.00	Nov 3	$0.10	$1.16	$1.26	$43.74	$46.26	2.87%
$43.00	Nov 3	$1.16	$0.14	$1.30	$41.70	$44.30	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.41% of stock, avg 3.48%)

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
$45.50	$42.00	Nov 4	$0.17	$0.16	$0.33	$41.67	$45.83
$48.50	$42.50	Nov 3	$0.26	$0.08	$0.34	$42.16	$48.84
$46.00	$42.00	Nov 5	$0.14	$0.20	$0.34	$41.66	$46.34
$44.50	$42.50	Nov 3	$0.20	$0.08	$0.28	$42.22	$44.78
$44.50	$43.00	Nov 3	$0.20	$0.14	$0.34	$42.66	$44.84
$45.00	$38.00	Nov 3	$0.10	$0.26	$0.36	$37.64	$45.36
$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. 93 found (best R:R 7.33, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
39/40	50/51	Dec 11	$0.88	$0.12	51%	7.33	$39.12	$51.38
36/37	48/49	Nov 3	$0.50	$0.50	77%	1.00	$36.50	$49.00
39/40	48/49	Nov 3	$0.49	$0.51	73%	0.96	$39.51	$48.99
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
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
39/40	50/50	Nov 3	$0.39	$0.61	74%	0.64	$39.61	$49.89
41/42	50/51	Nov 4	$0.27	$0.23	72%	1.17	$41.23	$50.77
43/44	48/49	Nov 3	$0.36	$0.14	52%	2.57	$43.14	$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 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	23%	11.50
$45.00	$46.00	$47.00	Nov 10	$0.08	$0.92	22%	11.50
$44.00	$44.50	$45.00	Nov 2	$0.10	$0.40	40%	4.00
$43.50	$44.00	$44.50	Nov 2	$0.18	$0.32	58%	1.78
$44.00	$44.50	$45.00	Nov 4	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 5	$0.06	$0.94	18%	15.67
$43.50	$44.00	$44.50	Nov 3	$0.08	$0.42	35%	5.25
$41.00	$42.00	$43.00	Nov 5	$0.10	$0.90	21%	9.00
$43.00	$43.50	$44.00	Nov 2	$0.12	$0.38	44%	3.17
$43.00	$44.00	$45.00	Nov 30	$0.08	$0.92	17%	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. 244 found (best net $-0.09, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$39.00	1:2	Nov 10	-$2.21	$0.79
$39.00	$41.00	1:2	Nov 4	-$1.31	$0.69
$45.50	$47.00	1:2	Nov 12	-$0.06	$1.44
$43.50	$44.00	1:2	Nov 3	-$0.07	$0.43
$45.00	$46.00	1:2	Nov 10	-$0.11	$0.89

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	-$0.13	$0.37
$43.00	$42.00	1:2	Nov 5	$0.00	$1.00
$40.00	$37.00	1:2	Nov 10	-$0.02	$2.98
$42.00	$40.00	1:2	Nov 12	-$0.20	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.14%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Dec 4	$1.82	0.49	1.3%	4.14%	5.42%	7	71
$44.00	Dec 4	$2.05	0.52	0.1%	4.67%	4.80%	4	1.4K
$45.00	Dec 4	$1.59	0.45	2.4%	3.62%	6.03%	23	134
$45.50	Dec 4	$1.38	0.41	3.5%	3.14%	6.69%	29	78
$50.50	Dec 11	$0.36	0.25	14.9%	0.82%	15.75%	--	35
$45.00	Dec 11	$1.52	0.45	2.4%	3.46%	5.87%	--	128
$46.00	Dec 11	$1.23	0.37	4.7%	2.80%	7.49%	2	30
$46.00	Dec 4	$1.20	0.37	4.7%	2.73%	7.42%	61	155
$44.00	Nov 30	$1.88	0.52	0.1%	4.28%	4.42%	1	3.6K
$46.50	Dec 4	$1.03	0.34	5.8%	2.34%	8.17%	35	207

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 22,667

Total Puts 40,440

Put/Call Ratio 1.78

Net Difference -17,773

Prior's Put/Call Breakdown

Total Calls 36,573

Total Puts 75,296

Put/Call Ratio 2.06

Net Difference -38,723

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