IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.67 -1.46%

(11/5 09:35) ◀

Thursday, November 5, 2026 (9:40am)

▶ (11/5 09:45)

◀ 11/5 09:40 ▶

Option Volume

Detail

ℹ

Current (11/05 9:40am) 21,622

Calls: 9,699 (45%)

Puts: 11,923 (55%)

Prior (11/04) 55,743

Calls: 32,308 (58%)

Puts: 23,435 (42%)

Current vs Prior -61.21%

Calls: -69.98% (Calls)

Puts: -49.12% (Puts)

Prior 7-Day Total 3,361,252

Calls: 1,979,675 (59%)

Puts: 1,381,577 (41%)

Prior 7-Day Average 480,178

Calls: 282,810 (59%)

Puts: 197,368 (41%)

Current vs Prior 7-Day Avg -95.50%

Calls: -96.57%

Puts: -93.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:40am) $2.02M

Calls: $1.18M (59%)

Puts: $837.3K (41%)

Prior (11/04) $1.99M

Calls: $1.10M (55%)

Puts: $896.3K (45%)

Current vs Prior +1.36%

Calls: +7.86%

Puts: -6.58%

Prior 7-Day Total $171.74M

Calls: $93.49M (54%)

Puts: $78.26M (46%)

Prior 7-Day Average $24.53M

Calls: $13.36M (54%)

Puts: $11.18M (46%)

Current vs Prior 7-Day Avg -91.77%

Calls: -91.15%

Puts: -92.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:40am) 1.23

Prior (11/04) 0.73

Current vs Prior +69.47%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +69.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:40am) 2,568,926

Calls: 1,522,808 (59%)

Puts: 1,046,118 (41%)

Prior (11/04) 2,524,404

Calls: 1,479,642 (59%)

Puts: 1,044,762 (41%)

Current vs Prior +1.76%

Prior 7-Day Total 13,823,598

Calls: 7,941,400 (57%)

Puts: 5,882,198 (43%)

Prior 7-Day Average 1,974,799

Calls: 1,134,485 (57%)

Puts: 840,314 (43%)

Current vs Prior 7-Day Avg +30.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (11/05) | Next (11/06)Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.79% | 2.55%2.55% | 3.45%2.55% | 4.90%5.39% | 11.57%

Prior 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%

Current vs Prior -21.20% | -13.04%+110.29% | +17.47%-13.04% | -3.40%-2.59% | -0.85%

Prior 7-Day Avg 2.55% | 3.31%1.78% | 3.35%3.04% | 5.63%7.58% | 12.27%

Current vs 7-Day Avg -29.89% | -22.88%+43.71% | +2.79%-16.01% | -13.00%-28.80% | -5.66%

Prior 7-Day Eod 2.27% | 2.93%1.21% | 2.93%2.93% | 5.07%5.54% | 11.67%

Current vs 7-Day Eod -21.20% | -13.04%+110.29% | +17.47%-13.04% | -3.40%-2.59% | -0.85%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.19% | 3.52%

Calls: 5.71% | 3.70%

Puts: 6.67% | 3.33%

Prior 3.65% | 2.84%

Calls: 4.92% | 3.90%

Puts: 2.38% | 1.79%

Current vs Prior +69.59% | +23.94%

Prior 7-Day Avg 3.86% | 4.61%

Calls: 3.93% | 3.70%

Puts: 3.79% | 5.52%

Current vs 7-Day Avg +60.36% | -23.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 61% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

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
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	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 463 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 20	8.80	8.85	$8.82	0.6%	--	0.97	2.0K
$40.00	Nov 12	4.75	4.80	$4.78	1.0%	--	0.94	10
$40.00	Nov 9	4.70	4.75	$4.72	1.1%	--	0.97	61
$36.00	Dec 18	9.10	9.20	$9.15	1.1%	--	0.93	1.2K
$42.00	Nov 6	2.70	2.73	$2.72	1.1%	--	0.96	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	2.35	2.37	$2.36	0.8%	42	0.49	9.8K
$46.00	Nov 30	2.30	2.32	$2.31	0.9%	11	0.60	1.4K
$45.00	Dec 11	2.15	2.17	$2.16	0.9%	--	0.49	93
$46.00	Dec 18	2.89	2.92	$2.91	1.0%	--	0.56	2.5K
$44.00	Dec 18	1.88	1.90	$1.89	1.1%	76	0.42	12.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 5	0.12	0.13	$0.13	7.7%	187	0.34	1.7K
$44.50	Nov 5	0.34	0.36	$0.35	5.7%	12	0.65	1.5K
$46.00	Nov 6	0.07	0.08	$0.08	12.5%	378	0.14	21.7K
$45.50	Nov 6	0.14	0.16	$0.15	13.3%	348	0.25	20.1K
$45.00	Nov 6	0.29	0.31	$0.30	6.7%	87	0.41	21.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 5	0.17	0.18	$0.18	5.6%	1.3K	0.35	2.1K
$45.00	Nov 5	0.43	0.46	$0.45	6.7%	414	0.66	2.6K
$43.50	Nov 6	0.09	0.10	$0.10	10.0%	298	0.14	9.8K
$44.00	Nov 6	0.17	0.19	$0.18	11.1%	335	0.25	9.3K
$44.50	Nov 6	0.34	0.35	$0.35	2.9%	53	0.41	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 5	8.60	9.15	$8.88	6.2%	1	1.00	22
$37.00	Nov 5	7.65	7.85	$7.75	2.6%	--	1.00	14
$41.00	Nov 5	3.60	4.10	$3.85	13.0%	--	1.00	21
$42.00	Nov 5	2.63	3.10	$2.87	16.4%	--	1.00	47
$42.50	Nov 5	2.14	2.55	$2.34	17.5%	--	1.00	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 6	2.97	3.40	$3.19	13.5%	3	1.00	563
$48.50	Nov 6	3.40	3.90	$3.65	13.7%	--	1.00	1.2K
$49.00	Nov 6	3.90	4.40	$4.15	12.0%	--	1.00	38
$49.50	Nov 6	4.40	4.85	$4.63	9.7%	--	1.00	39
$50.00	Nov 6	5.15	5.40	$5.28	4.7%	--	1.00	159

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 20.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	0.03	0.05	$0.04	50.0%	2.0K	0.08	5.4K
$46.00	Nov 9	0.18	0.19	$0.19	5.3%	2.0K	0.22	2.6K
$46.50	Nov 5	0.00	0.01	$0.01	100.0%	507	0.02	22.5K
$46.00	Nov 6	0.07	0.08	$0.08	12.5%	378	0.14	21.7K
$45.50	Nov 6	0.14	0.16	$0.15	13.3%	348	0.25	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 9	1.09	1.12	$1.11	2.7%	1.5K	0.68	620
$44.50	Nov 5	0.17	0.18	$0.18	5.6%	1.3K	0.35	2.1K
$40.00	Nov 13	0.07	0.08	$0.08	12.5%	1.1K	0.05	4.0K
$43.50	Nov 5	0.01	0.02	$0.02	50.0%	678	0.05	3.5K
$43.00	Nov 20	0.64	0.66	$0.65	3.1%	577	0.29	19.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 37.4%, max 45.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Nov 5	Dec 11	52.3%	36.1%	45.0%	12	1.6K
$45.00	Nov 5	Dec 18	51.2%	39.4%	29.8%	358	21.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Nov 5	Dec 11	52.3%	36.1%	45.0%	1.3K	2.2K
$45.00	Nov 5	Dec 18	51.2%	39.4%	29.8%	456	12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$51.11
$42.00	$42.50	Dec 11	$0.32	$0.18	$0.32	72%	0.56	$42.32
$50.00	$51.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$50.15
$43.00	$44.00	Dec 18	$0.59	$0.41	$0.59	65%	0.69	$43.59
$48.00	$49.00	Dec 18	$0.25	$0.75	$0.25	32%	3.00	$48.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.50	Nov 18	$0.82	$0.68	$0.82	65%	0.83	$45.18
$46.00	$45.00	Nov 17	$0.59	$0.41	$0.59	66%	0.69	$45.41
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$43.00	$42.50	Nov 27	$0.13	$0.37	$0.13	31%	2.85	$42.87
$46.00	$45.50	Nov 13	$0.32	$0.18	$0.32	69%	0.56	$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.33, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 18	$0.43	$0.43	$1.57	65%	0.27	$46.43
$45.00	$45.50	Nov 11	$0.21	$0.21	$0.29	54%	0.72	$45.21
$45.00	$46.00	Nov 18	$0.41	$0.41	$0.59	52%	0.69	$45.41
$45.00	$45.50	Nov 9	$0.19	$0.19	$0.31	56%	0.61	$45.19
$45.00	$45.50	Nov 10	$0.20	$0.20	$0.30	55%	0.67	$45.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 17	$0.50	$0.50	$1.50	62%	0.33	$43.50
$43.00	$41.00	Nov 18	$0.33	$0.33	$1.67	73%	0.20	$42.67
$44.50	$44.00	Nov 5	$0.13	$0.13	$0.37	64%	0.35	$44.37
$42.00	$40.00	Nov 17	$0.19	$0.19	$1.81	83%	0.10	$41.81
$44.50	$43.00	Nov 18	$0.53	$0.53	$0.97	55%	0.55	$43.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 5	Nov 6	$0.19	52.3%	41.0%
$45.00	Nov 5	Nov 6	$0.17	51.2%	40.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 5	Nov 6	$0.17	52.3%	41.0%
$45.00	Nov 5	Nov 6	$0.15	51.2%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.19% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Nov 5	$0.35	$0.18	$0.53	$43.97	$45.03	1.19%
$45.00	Nov 5	$0.13	$0.45	$0.58	$44.42	$45.58	1.30%
$44.00	Nov 5	$0.73	$0.05	$0.78	$43.22	$44.78	1.75%
$44.50	Nov 6	$0.54	$0.35	$0.89	$43.61	$45.39	1.99%
$45.50	Nov 5	$0.04	$0.86	$0.90	$44.60	$46.40	2.01%
$45.00	Nov 6	$0.30	$0.60	$0.90	$44.10	$45.90	2.01%
$44.00	Nov 6	$0.88	$0.18	$1.06	$42.94	$45.06	2.37%
$45.50	Nov 6	$0.15	$0.96	$1.11	$44.39	$46.61	2.48%
$43.50	Nov 5	$1.20	$0.02	$1.22	$42.28	$44.72	2.73%
$44.50	Nov 9	$0.75	$0.54	$1.29	$43.21	$45.79	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.20% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$44.00	Nov 5	$0.04	$0.05	$0.09	$43.91	$45.59
$46.50	$43.00	Nov 6	$0.04	$0.05	$0.09	$42.91	$46.59
$46.00	$43.00	Nov 6	$0.08	$0.05	$0.13	$42.87	$46.13
$46.50	$43.50	Nov 6	$0.04	$0.10	$0.14	$43.36	$46.64
$47.00	$42.50	Nov 9	$0.07	$0.10	$0.17	$42.33	$47.17
$46.00	$43.50	Nov 6	$0.08	$0.10	$0.18	$43.32	$46.18
$49.00	$39.00	Nov 17	$0.11	$0.09	$0.20	$38.80	$49.20
$46.50	$42.50	Nov 9	$0.11	$0.10	$0.21	$42.29	$46.71
$45.00	$44.00	Nov 5	$0.13	$0.05	$0.18	$43.82	$45.18
$49.00	$40.00	Nov 17	$0.11	$0.12	$0.23	$39.77	$49.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
41/42	48/48	Dec 11	$0.25	$0.25	46%	1.00	$41.25	$48.25
42/42	48/48	Dec 11	$0.28	$0.22	39%	1.27	$42.22	$48.28
42/42	47/48	Dec 4	$0.29	$0.21	37%	1.38	$42.21	$47.29
42/42	48/48	Dec 11	$0.26	$0.24	43%	1.08	$41.74	$48.26
41/42	48/48	Dec 11	$0.26	$0.24	42%	1.08	$41.24	$47.76
42/42	48/48	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$48.25
42/42	48/48	Dec 11	$0.29	$0.21	36%	1.38	$42.21	$47.79
42/43	48/48	Dec 11	$0.29	$0.21	36%	1.38	$42.71	$48.29
42/42	48/48	Dec 11	$0.27	$0.23	39%	1.17	$41.73	$47.77
42/43	47/48	Dec 4	$0.30	$0.20	33%	1.50	$42.70	$47.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 5.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Nov 5	$0.13	$0.37	51%	2.85
$41.00	$42.00	$43.00	Nov 30	$0.06	$0.94	14%	15.67
$44.00	$44.50	$45.00	Nov 5	$0.16	$0.34	53%	2.12
$45.00	$45.50	$46.00	Nov 5	$0.07	$0.43	29%	6.14
$44.50	$45.00	$45.50	Nov 6	$0.09	$0.41	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.00	$44.00	Nov 17	$0.31	$1.69	31%	5.45
$43.00	$44.50	$46.00	Nov 18	$0.29	$1.21	38%	4.17
$44.00	$44.50	$45.00	Nov 5	$0.14	$0.36	53%	2.57
$39.00	$41.00	$43.00	Nov 18	$0.21	$1.79	22%	8.52
$44.00	$45.00	$46.00	Nov 17	$0.13	$0.87	27%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-0.29, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.50	1:2	Nov 11	-$0.32	$1.18
$40.00	$42.00	1:2	Nov 12	-$1.00	$1.00
$42.00	$43.50	1:2	Nov 12	-$0.41	$1.09
$43.00	$44.00	1:2	Nov 10	-$0.38	$0.62
$43.50	$44.00	1:2	Nov 5	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$47.00	1:2	Nov 5	-$0.29	$1.71
$47.00	$45.50	1:2	Nov 12	-$0.20	$1.30
$46.00	$44.50	1:2	Nov 18	-$0.26	$1.24
$44.50	$43.00	1:2	Nov 18	-$0.02	$1.48
$44.00	$43.00	1:2	Nov 12	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.08%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 18	$2.27	0.51	0.7%	5.08%	5.82%	171	19.6K
$46.00	Dec 18	$1.81	0.45	3.0%	4.05%	7.03%	3	8.5K
$47.00	Dec 18	$1.43	0.38	5.2%	3.20%	8.42%	34	13.9K
$45.00	Dec 11	$2.03	0.51	0.7%	4.54%	5.28%	1	384
$45.50	Dec 11	$1.80	0.47	1.9%	4.03%	5.89%	--	91
$48.00	Dec 18	$1.11	0.32	7.5%	2.48%	9.94%	22	25.0K
$46.00	Dec 11	$1.58	0.43	3.0%	3.54%	6.51%	--	165
$46.50	Dec 11	$1.38	0.40	4.1%	3.09%	7.19%	--	451
$47.00	Dec 11	$1.21	0.36	5.2%	2.71%	7.92%	--	332
$49.00	Dec 18	$0.86	0.27	9.7%	1.93%	11.62%	5	32.1K

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 9,699

Total Puts 11,923

Put/Call Ratio 1.23

Net Difference -2,224

Prior's Put/Call Breakdown

Total Calls 32,308

Total Puts 23,435

Put/Call Ratio 0.73

Net Difference 8,873

Prior 7-Day Put/Call Summary

Total Calls 1,979,675

Total Puts 1,381,577

Average Put/Call Ratio 0.72

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