IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.59 -1.63%

(11/5 09:40) ◀

Thursday, November 5, 2026 (9:45am)

▶ (11/5 09:50)

◀ 11/5 09:45 ▶

Option Volume

Detail

ℹ

Current (11/05 9:45am) 29,797

Calls: 12,357 (41%)

Puts: 17,440 (59%)

Prior (11/04) 97,908

Calls: 61,963 (63%)

Puts: 35,945 (37%)

Current vs Prior -69.57%

Calls: -80.06% (Calls)

Puts: -51.48% (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 -93.79%

Calls: -95.63%

Puts: -91.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 9:45am) $2.60M

Calls: $1.44M (55%)

Puts: $1.16M (45%)

Prior (11/04) $3.68M

Calls: $2.48M (67%)

Puts: $1.21M (33%)

Current vs Prior -29.49%

Calls: -41.91%

Puts: -3.99%

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 -89.42%

Calls: -89.23%

Puts: -89.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:45am) 1.41

Prior (11/04) 0.58

Current vs Prior +143.29%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +94.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 9:45am) 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 1.91% | 2.67%2.67% | 3.54%2.67% | 5.00%5.49% | 11.73%

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

Current vs Prior -16.11% | -9.04%+119.96% | +20.77%-9.04% | -1.43%-0.77% | +0.51%

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 -25.36% | -19.34%+50.32% | +5.67%-12.15% | -11.23%-27.47% | -4.37%

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 -16.11% | -9.04%+119.96% | +20.77%-9.04% | -1.43%-0.77% | +0.51%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.96% | 3.43%

Calls: 6.25% | 3.92%

Puts: 5.66% | 2.94%

Prior 3.65% | 2.84%

Calls: 4.92% | 3.90%

Puts: 2.38% | 1.79%

Current vs Prior +63.29% | +20.77%

Prior 7-Day Avg 3.86% | 4.61%

Calls: 3.93% | 3.70%

Puts: 3.79% | 5.52%

Current vs 7-Day Avg +54.40% | -25.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 70% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 143% - 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 BULLISH

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	BULLISH	BEARISH	BEARISH
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 474 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 30	8.80	8.85	$8.82	0.6%	--	0.95	1.2K
$38.00	Nov 27	6.85	6.90	$6.88	0.7%	--	0.93	22
$38.00	Nov 20	6.75	6.80	$6.78	0.7%	--	0.95	2.3K
$38.00	Nov 13	6.65	6.70	$6.68	0.7%	--	0.97	37
$39.00	Dec 4	6.05	6.10	$6.07	0.8%	--	0.88	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	7.40	7.45	$7.43	0.7%	--	0.94	5.1K
$44.00	Nov 27	1.27	1.28	$1.27	0.8%	78	0.42	3.6K
$46.00	Nov 27	2.30	2.32	$2.31	0.9%	--	0.62	2.0K
$50.00	Nov 30	5.55	5.60	$5.57	0.9%	--	0.87	1.1K
$50.00	Nov 20	5.45	5.50	$5.48	0.9%	1	0.91	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 5	0.11	0.12	$0.12	8.3%	270	0.27	1.7K
$44.50	Nov 5	0.31	0.33	$0.32	6.3%	33	0.56	1.5K
$46.00	Nov 6	0.07	0.08	$0.08	12.5%	387	0.13	21.7K
$45.50	Nov 6	0.14	0.15	$0.15	6.7%	592	0.22	20.1K
$45.00	Nov 6	0.28	0.30	$0.29	6.9%	200	0.37	21.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 5	0.07	0.08	$0.08	12.5%	1.4K	0.19	3.6K
$44.50	Nov 5	0.22	0.24	$0.23	8.7%	1.7K	0.45	2.1K
$43.00	Nov 6	0.05	0.06	$0.06	16.7%	435	0.09	22.0K
$43.50	Nov 6	0.11	0.12	$0.12	8.3%	479	0.17	9.8K
$45.00	Nov 5	0.51	0.54	$0.53	5.7%	444	0.73	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 5	8.55	8.80	$8.68	2.9%	1	1.00	22
$36.00	Nov 6	8.55	9.00	$8.78	5.1%	--	1.00	44
$37.00	Nov 6	7.55	8.00	$7.78	5.8%	--	1.00	90
$37.00	Nov 5	7.55	7.80	$7.68	3.3%	--	0.99	14
$38.00	Nov 6	6.55	7.00	$6.78	6.6%	--	0.99	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 5	1.79	1.95	$1.87	8.6%	--	1.00	74
$47.00	Nov 5	1.96	2.47	$2.22	23.0%	--	1.00	437
$49.00	Nov 5	3.90	4.45	$4.18	13.2%	1	1.00	1
$50.00	Nov 5	4.90	5.45	$5.18	10.6%	1	1.00	--
$51.00	Nov 5	5.85	6.45	$6.15	9.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 28.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 9	0.18	0.19	$0.19	5.3%	2.5K	0.20	2.6K
$46.50	Nov 6	0.03	0.04	$0.04	25.0%	2.1K	0.07	5.4K
$45.50	Nov 6	0.14	0.15	$0.15	6.7%	592	0.22	20.1K
$46.50	Nov 5	0.00	0.01	$0.01	100.0%	508	0.02	22.5K
$46.00	Nov 6	0.07	0.08	$0.08	12.5%	387	0.13	21.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 5	0.22	0.24	$0.23	8.7%	1.7K	0.45	2.1K
$45.50	Nov 9	1.18	1.20	$1.19	1.7%	1.5K	0.70	620
$44.00	Nov 5	0.07	0.08	$0.08	12.5%	1.4K	0.19	3.6K
$40.00	Nov 13	0.07	0.08	$0.08	12.5%	1.1K	0.06	4.0K
$44.00	Nov 6	0.22	0.23	$0.23	4.3%	932	0.30	9.3K

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 49.1%, max 54.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 5	Dec 18	57.1%	36.9%	54.7%	51	11.4K
$44.50	Nov 5	Dec 11	56.2%	36.4%	54.4%	33	1.6K
$45.00	Nov 5	Dec 18	54.9%	39.7%	38.2%	447	21.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 5	Dec 18	57.1%	36.9%	54.7%	1.5K	16.0K
$44.50	Nov 5	Dec 11	56.2%	36.4%	54.4%	1.7K	2.2K
$45.00	Nov 5	Dec 18	54.9%	39.7%	38.2%	497	12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 8.09, avg 2.13)

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	17%	8.09	$51.11
$42.00	$42.50	Dec 11	$0.32	$0.18	$0.32	71%	0.56	$42.32
$50.00	$51.00	Dec 18	$0.15	$0.85	$0.15	21%	5.67	$50.15
$48.00	$49.00	Dec 18	$0.25	$0.75	$0.25	31%	3.00	$48.25
$48.00	$49.00	Nov 30	$0.16	$0.84	$0.16	23%	5.25	$48.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.50	Nov 27	$0.18	$0.32	$0.18	42%	1.78	$43.82
$45.00	$44.50	Nov 9	$0.25	$0.25	$0.25	59%	1.00	$44.75
$46.00	$44.50	Nov 18	$0.86	$0.64	$0.86	66%	0.74	$45.14
$44.50	$44.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$44.30
$45.00	$44.50	Nov 10	$0.25	$0.25	$0.25	58%	1.00	$44.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.27, 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	66%	0.27	$46.43
$45.00	$46.00	Nov 17	$0.39	$0.39	$0.61	54%	0.64	$45.39
$45.00	$45.50	Nov 9	$0.18	$0.18	$0.32	59%	0.56	$45.18
$45.00	$45.50	Nov 11	$0.20	$0.20	$0.30	57%	0.67	$45.20
$45.50	$46.00	Nov 10	$0.14	$0.14	$0.36	68%	0.39	$45.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 17	$0.53	$0.53	$1.47	59%	0.36	$43.47
$43.00	$41.00	Nov 18	$0.36	$0.36	$1.64	71%	0.22	$42.64
$42.00	$40.00	Nov 17	$0.21	$0.21	$1.79	81%	0.12	$41.79
$43.00	$42.00	Dec 18	$0.34	$0.34	$0.66	64%	0.52	$42.66
$44.50	$44.00	Nov 5	$0.15	$0.15	$0.35	55%	0.43	$44.35

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
$44.50	Nov 5	Nov 6	$0.19	56.2%	43.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 5	Nov 6	$0.18	56.2%	43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.23% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Nov 5	$0.32	$0.23	$0.55	$43.95	$45.05	1.23%
$45.00	Nov 5	$0.12	$0.53	$0.65	$44.35	$45.65	1.46%
$44.00	Nov 5	$0.67	$0.08	$0.75	$43.25	$44.75	1.68%
$44.50	Nov 6	$0.51	$0.41	$0.92	$43.58	$45.42	2.06%
$45.00	Nov 6	$0.29	$0.68	$0.97	$44.03	$45.97	2.18%
$45.50	Nov 5	$0.04	$0.95	$0.99	$44.51	$46.49	2.22%
$44.00	Nov 6	$0.83	$0.23	$1.06	$42.94	$45.06	2.38%
$43.50	Nov 5	$1.12	$0.03	$1.15	$42.35	$44.65	2.58%
$45.50	Nov 6	$0.15	$1.05	$1.20	$44.30	$46.70	2.69%
$44.50	Nov 9	$0.72	$0.61	$1.33	$43.17	$45.83	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.16% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$43.50	Nov 5	$0.04	$0.03	$0.07	$43.43	$45.57
$46.50	$42.50	Nov 6	$0.04	$0.04	$0.08	$42.42	$46.58
$46.50	$43.00	Nov 6	$0.04	$0.06	$0.10	$42.90	$46.60
$46.00	$42.50	Nov 6	$0.08	$0.04	$0.12	$42.38	$46.12
$45.50	$44.00	Nov 5	$0.04	$0.08	$0.12	$43.88	$45.62
$46.00	$43.00	Nov 6	$0.08	$0.06	$0.14	$42.86	$46.14
$46.50	$43.50	Nov 6	$0.04	$0.12	$0.16	$43.34	$46.66
$47.00	$42.50	Nov 9	$0.07	$0.11	$0.18	$42.32	$47.18
$45.00	$43.50	Nov 5	$0.12	$0.03	$0.15	$43.35	$45.15
$49.00	$39.00	Nov 17	$0.11	$0.09	$0.20	$38.80	$49.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
40/41	48/48	Dec 11	$0.25	$0.25	45%	1.00	$40.75	$47.75
40/41	48/49	Dec 11	$0.22	$0.28	51%	0.79	$40.78	$48.72
40/41	48/48	Dec 11	$0.23	$0.27	48%	0.85	$40.77	$48.23
41/42	48/48	Dec 11	$0.26	$0.24	42%	1.08	$41.24	$47.76
41/42	48/49	Dec 11	$0.23	$0.27	48%	0.85	$41.27	$48.73
42/42	48/49	Dec 11	$0.26	$0.24	42%	1.08	$42.24	$48.76
42/43	48/48	Dec 4	$0.27	$0.23	40%	1.17	$42.73	$48.27
42/42	48/48	Dec 11	$0.29	$0.21	36%	1.38	$42.21	$47.79
42/42	48/48	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$48.25
41/42	48/48	Dec 11	$0.24	$0.26	45%	0.92	$41.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Nov 5	$0.15	$0.35	53%	2.33
$44.50	$45.00	$45.50	Nov 5	$0.12	$0.38	45%	3.17
$43.50	$44.00	$44.50	Nov 5	$0.10	$0.40	37%	4.00
$44.50	$45.00	$45.50	Nov 6	$0.08	$0.42	32%	5.25
$43.00	$44.00	$45.00	Dec 18	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.00	$44.00	Nov 17	$0.32	$1.68	33%	5.25
$39.00	$41.00	$43.00	Nov 18	$0.23	$1.77	23%	7.70
$44.00	$44.50	$45.00	Nov 5	$0.15	$0.35	54%	2.33
$44.50	$45.00	$45.50	Nov 5	$0.12	$0.38	45%	3.17
$43.00	$44.50	$46.00	Nov 18	$0.32	$1.18	37%	3.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-0.26, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.00	1:2	Nov 5	-$1.96	$1.04
$40.00	$42.00	1:2	Nov 12	-$0.92	$1.08
$42.00	$43.50	1:2	Nov 11	-$0.31	$1.19
$42.00	$43.50	1:2	Nov 12	-$0.41	$1.09
$43.00	$44.00	1:2	Nov 10	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$47.00	1:2	Nov 5	-$0.26	$1.74
$47.00	$45.50	1:2	Nov 12	-$0.25	$1.25
$46.00	$44.50	1:2	Nov 18	-$0.28	$1.22
$44.50	$43.00	1:2	Nov 18	-$0.06	$1.44
$45.50	$45.00	1:2	Nov 5	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.05%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 18	$2.25	0.50	0.9%	5.05%	5.97%	177	19.6K
$46.00	Dec 18	$1.79	0.44	3.2%	4.01%	7.18%	33	8.5K
$47.00	Dec 18	$1.42	0.37	5.4%	3.18%	8.59%	41	13.9K
$45.00	Dec 11	$2.01	0.50	0.9%	4.51%	5.43%	1	384
$45.50	Dec 11	$1.77	0.46	2.0%	3.97%	6.01%	--	91
$48.00	Dec 18	$1.10	0.31	7.7%	2.47%	10.11%	22	25.0K
$46.00	Dec 11	$1.56	0.42	3.2%	3.50%	6.66%	--	165
$46.50	Dec 11	$1.37	0.39	4.3%	3.07%	7.36%	--	451
$47.00	Dec 11	$1.20	0.35	5.4%	2.69%	8.10%	1	332
$49.00	Dec 18	$0.86	0.26	9.9%	1.93%	11.82%	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 12,357

Total Puts 17,440

Put/Call Ratio 1.41

Net Difference -5,083

Prior's Put/Call Breakdown

Total Calls 61,963

Total Puts 35,945

Put/Call Ratio 0.58

Net Difference 26,018

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