IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$43.96 +1.37%

(11/2 10:15) ◀

Monday, November 2, 2026 (10:20am)

▶ (11/2 10:25)

◀ 11/2 10:20 ▶

Option Volume

Detail

ℹ

Current (11/02 10:20am) 98,315

Calls: 36,181 (37%)

Puts: 62,134 (63%)

Prior (10/30) 207,559

Calls: 103,048 (50%)

Puts: 104,511 (50%)

Current vs Prior -52.63%

Calls: -64.89% (Calls)

Puts: -40.55% (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 -79.17%

Calls: -87.22%

Puts: -67.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 10:20am) $5.77M

Calls: $2.23M (39%)

Puts: $3.54M (61%)

Prior (10/30) $10.64M

Calls: $3.69M (35%)

Puts: $6.95M (65%)

Current vs Prior -45.74%

Calls: -39.62%

Puts: -48.98%

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 -75.12%

Calls: -82.12%

Puts: -66.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:20am) 1.72

Prior (10/30) 1.01

Current vs Prior +69.33%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +165.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 10:20am) 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 1.80% | 2.64%1.80% | 3.78%4.53% | 6.30%7.58% | 12.35%

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

Current vs Prior -46.26% | -33.09%+47.03% | +12.92%+270.35% | +10.17%-11.70% | -3.67%

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 -18.41% | -12.21%+9.37% | +26.22%+89.23% | +19.42%-10.68% | -2.37%

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 -46.26% | -33.09%+47.03% | +12.92%+270.35% | +10.17%-11.70% | -3.67%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.48% | 3.92%

Calls: 12.96% | 5.63%

Puts: 4.00% | 2.22%

Prior 3.42% | 3.04%

Calls: 3.57% | 2.17%

Puts: 3.28% | 3.90%

Current vs Prior +147.95% | +28.95%

Prior 7-Day Avg 10.62% | 4.79%

Calls: 10.96% | 3.72%

Puts: 10.29% | 5.86%

Current vs 7-Day Avg -20.15% | -18.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($3.54M). Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio rising 69% - increased hedging/bearish positioning.

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 NEUTRAL

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
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
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 426 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	1.33	1.34	$1.34	0.7%	421	0.47	428
$45.50	Nov 27	1.13	1.14	$1.13	0.9%	--	0.39	340
$44.50	Nov 13	1.01	1.02	$1.02	1.0%	510	0.45	462
$45.50	Nov 20	0.93	0.94	$0.94	1.1%	100	0.37	956
$43.00	Dec 4	2.62	2.65	$2.64	1.1%	26	0.60	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 30	2.92	2.95	$2.94	1.0%	17	0.65	1.4K
$42.50	Nov 20	0.92	0.93	$0.93	1.1%	240	0.33	2.3K
$44.00	Nov 6	0.85	0.86	$0.86	1.2%	1.5K	0.49	6.8K
$45.50	Nov 27	2.53	2.56	$2.55	1.2%	3	0.61	579
$45.50	Nov 20	2.36	2.39	$2.38	1.3%	6	0.63	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 210 found (avg $0.42, 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%	1.5K	0.20	2.7K
$44.00	Nov 2	0.20	0.21	$0.21	4.8%	1.6K	0.49	1.8K
$45.00	Nov 3	0.09	0.10	$0.10	10.0%	383	0.18	933
$44.50	Nov 3	0.20	0.21	$0.21	4.8%	497	0.32	778
$43.50	Nov 2	0.51	0.58	$0.54	13.0%	2.4K	0.80	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.07	0.08	$0.08	12.5%	1.9K	0.20	2.6K
$44.00	Nov 2	0.24	0.25	$0.25	4.0%	812	0.51	1.1K
$42.50	Nov 3	0.07	0.08	$0.08	12.5%	55	0.12	914
$43.00	Nov 3	0.13	0.14	$0.14	7.1%	1.4K	0.20	1.6K
$44.50	Nov 2	0.55	0.63	$0.59	13.6%	119	0.81	999

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 2	7.85	8.15	$8.00	3.8%	70	1.00	15
$36.00	Nov 3	7.15	8.25	$7.70	14.3%	1	1.00	10
$37.00	Nov 2	6.85	7.20	$7.03	5.0%	75	0.99	32
$37.00	Nov 3	6.20	7.30	$6.75	16.3%	1	0.99	22
$38.00	Nov 2	5.90	6.05	$5.98	2.5%	4	0.99	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	1.82	2.21	$2.02	19.3%	52	1.00	822
$46.50	Nov 2	2.05	3.75	$2.90	58.6%	11	1.00	150
$47.00	Nov 2	2.40	3.10	$2.75	25.5%	2	1.00	689
$47.50	Nov 2	3.35	3.65	$3.50	8.6%	1	1.00	23
$49.50	Nov 2	5.25	6.50	$5.88	21.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 93.4K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 2	0.51	0.58	$0.54	13.0%	2.4K	0.80	2.1K
$45.50	Nov 2	0.00	0.02	$0.01	200.0%	2.3K	0.03	1.3K
$44.00	Nov 2	0.20	0.21	$0.21	4.8%	1.6K	0.49	1.8K
$44.50	Nov 2	0.06	0.07	$0.07	14.3%	1.5K	0.20	2.7K
$45.00	Nov 20	1.11	1.13	$1.12	1.8%	1.4K	0.42	29.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.24	0.26	$0.25	8.0%	8.1K	0.19	9.6K
$43.00	Nov 6	0.46	0.48	$0.47	4.3%	4.3K	0.32	15.0K
$36.00	Nov 27	0.17	0.19	$0.18	11.1%	3.0K	0.06	82
$40.00	Nov 13	0.21	0.23	$0.22	9.1%	3.0K	0.12	2.4K
$40.00	Nov 20	0.38	0.40	$0.39	5.1%	2.8K	0.16	47.7K

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 33.0%, max 33.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 2	Dec 11	49.4%	37.1%	33.4%	1.6K	1.8K
$43.50	Nov 2	Dec 11	50.5%	38.0%	33.0%	2.4K	2.1K
$44.50	Nov 2	Dec 4	52.6%	39.5%	33.0%	1.5K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 2	Dec 11	49.4%	37.1%	33.4%	823	1.1K
$43.50	Nov 2	Dec 11	50.5%	38.0%	33.0%	1.9K	2.6K
$44.50	Nov 2	Dec 11	52.6%	39.7%	32.4%	120	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 4.00, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 30	$0.19	$0.81	$0.19	28%	4.26	$47.19
$51.00	$52.50	Dec 11	$0.12	$1.38	$0.12	14%	11.50	$51.12
$49.00	$50.00	Nov 30	$0.10	$0.90	$0.10	17%	9.00	$49.10
$47.00	$48.00	Dec 11	$0.25	$0.75	$0.25	32%	3.00	$47.25
$47.00	$48.50	Nov 12	$0.12	$1.38	$0.12	17%	11.50	$47.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Nov 2	$0.10	$0.40	$0.10	100%	4.00	$49.90
$45.00	$44.00	Nov 16	$0.46	$0.54	$0.46	60%	1.17	$44.54
$42.00	$41.50	Dec 11	$0.12	$0.38	$0.12	33%	3.17	$41.88
$45.00	$44.50	Dec 11	$0.23	$0.27	$0.23	54%	1.17	$44.77
$40.00	$39.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$39.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Nov 2	$0.14	$0.14	$0.36	99%	0.39	$52.14
$49.50	$50.00	Nov 2	$0.10	$0.10	$0.40	99%	0.25	$49.60
$44.00	$46.00	Nov 16	$0.78	$0.78	$1.22	49%	0.64	$44.78
$44.00	$45.00	Dec 11	$0.51	$0.51	$0.49	47%	1.04	$44.51
$44.00	$44.50	Nov 27	$0.26	$0.26	$0.24	48%	1.08	$44.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$41.00	Dec 11	$0.17	$0.17	$0.33	70%	0.52	$41.33
$43.50	$43.00	Dec 11	$0.23	$0.23	$0.27	56%	0.85	$43.27
$42.00	$40.00	Nov 12	$0.28	$0.28	$1.72	75%	0.16	$41.72
$43.00	$41.00	Nov 16	$0.50	$0.50	$1.50	63%	0.33	$42.50
$43.00	$42.00	Nov 5	$0.21	$0.21	$0.79	70%	0.27	$42.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.20	49.4%	42.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Nov 2	Nov 3	$0.20	49.4%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.05% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Nov 2	$0.21	$0.25	$0.46	$43.54	$44.46	1.05%
$43.50	Nov 2	$0.54	$0.08	$0.62	$42.88	$44.12	1.41%
$44.50	Nov 2	$0.07	$0.59	$0.66	$43.84	$45.16	1.50%
$44.00	Nov 3	$0.41	$0.45	$0.86	$43.14	$44.86	1.96%
$44.50	Nov 3	$0.21	$0.74	$0.95	$43.55	$45.45	2.16%
$43.50	Nov 3	$0.71	$0.25	$0.96	$42.54	$44.46	2.18%
$43.00	Nov 2	$1.00	$0.03	$1.03	$41.97	$44.03	2.34%
$45.00	Nov 2	$0.03	$1.06	$1.09	$43.91	$46.09	2.48%
$45.00	Nov 3	$0.10	$1.13	$1.23	$43.77	$46.23	2.80%
$43.00	Nov 3	$1.10	$0.14	$1.24	$41.76	$44.24	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 359 found (cheapest 0.14% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.00	Nov 2	$0.03	$0.03	$0.06	$42.94	$45.06
$46.00	$41.50	Nov 3	$0.03	$0.04	$0.07	$41.43	$46.07
$46.00	$42.00	Nov 3	$0.03	$0.05	$0.08	$41.92	$46.08
$45.50	$41.50	Nov 3	$0.05	$0.04	$0.09	$41.41	$45.59
$45.50	$42.00	Nov 3	$0.05	$0.05	$0.10	$41.90	$45.60
$44.50	$43.00	Nov 2	$0.07	$0.03	$0.10	$42.90	$44.60
$46.00	$42.50	Nov 3	$0.03	$0.08	$0.11	$42.39	$46.11
$45.00	$43.50	Nov 2	$0.03	$0.08	$0.11	$43.39	$45.11
$45.50	$42.50	Nov 3	$0.05	$0.08	$0.13	$42.37	$45.63
$44.50	$43.50	Nov 2	$0.07	$0.08	$0.15	$43.35	$44.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
41/42	48/48	Dec 11	$0.29	$0.21	43%	1.38	$41.21	$48.29
40/40	48/48	Dec 11	$0.24	$0.26	48%	0.92	$40.26	$48.24
41/42	46/46	Nov 20	$0.25	$0.25	42%	1.00	$41.25	$46.25
42/42	46/47	Nov 27	$0.29	$0.21	35%	1.38	$42.21	$46.79
42/42	46/46	Nov 20	$0.29	$0.21	34%	1.38	$42.21	$46.29
40/41	48/48	Dec 11	$0.23	$0.27	46%	0.85	$40.77	$48.23
41/42	46/47	Nov 20	$0.22	$0.28	47%	0.79	$41.28	$46.72
42/42	46/46	Nov 13	$0.27	$0.23	37%	1.17	$42.23	$45.77
42/42	46/46	Nov 20	$0.26	$0.24	39%	1.08	$41.74	$46.26
42/42	46/47	Nov 20	$0.26	$0.24	39%	1.08	$42.24	$46.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Nov 2	$0.10	$0.40	41%	4.00
$45.00	$46.00	$47.00	Nov 30	$0.06	$0.94	16%	15.67
$43.50	$44.00	$44.50	Nov 2	$0.19	$0.31	60%	1.63
$44.00	$45.00	$46.00	Nov 11	$0.14	$0.86	26%	6.14
$43.00	$43.50	$44.00	Nov 2	$0.13	$0.37	43%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Nov 2	$0.17	$0.33	60%	1.94
$43.50	$44.00	$44.50	Nov 3	$0.09	$0.41	36%	4.56
$43.00	$43.50	$44.00	Nov 2	$0.12	$0.38	43%	3.17
$40.00	$41.00	$42.00	Nov 30	$0.05	$0.95	12%	19.00
$45.00	$46.00	$47.00	Nov 30	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-0.10, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$41.00	1:2	Nov 4	-$1.13	$0.87
$36.00	$39.00	1:2	Nov 10	-$2.15	$0.85
$43.00	$43.50	1:2	Nov 2	-$0.08	$0.42
$45.00	$46.00	1:2	Nov 11	-$0.09	$0.91
$42.00	$43.00	1:2	Nov 5	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 11	-$0.10	$1.90
$47.00	$45.00	1:2	Nov 16	-$0.29	$1.71
$47.00	$45.00	1:2	Nov 12	-$0.40	$1.60
$49.50	$47.50	1:2	Nov 2	-$1.12	$0.88
$45.00	$44.50	1:2	Nov 2	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.21%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Dec 11	$2.29	0.53	0.1%	5.21%	5.30%	--	10
$45.00	Dec 11	$1.80	0.46	2.4%	4.09%	6.46%	44	128
$45.50	Dec 11	$1.60	0.43	3.5%	3.64%	7.14%	57	5
$46.00	Dec 11	$1.41	0.39	4.6%	3.21%	7.85%	2	30
$46.50	Dec 11	$1.23	0.36	5.8%	2.80%	8.58%	25	6
$44.00	Dec 4	$2.05	0.52	0.1%	4.66%	4.75%	4	1.4K
$44.50	Dec 4	$1.80	0.49	1.2%	4.09%	5.32%	34	71
$47.00	Dec 11	$1.08	0.32	6.9%	2.46%	9.37%	69	49
$45.00	Dec 4	$1.58	0.45	2.4%	3.59%	5.96%	74	134
$45.50	Dec 4	$1.37	0.41	3.5%	3.12%	6.62%	62	78

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 36,181

Total Puts 62,134

Put/Call Ratio 1.72

Net Difference -25,953

Prior's Put/Call Breakdown

Total Calls 103,048

Total Puts 104,511

Put/Call Ratio 1.01

Net Difference -1,463

Prior 7-Day Put/Call Summary

Total Calls 1,981,926

Total Puts 1,321,333

Average Put/Call Ratio 0.65

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