IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$42.75 -0.65%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 65,202

Calls: 44,613 (68%)

Puts: 20,589 (32%)

Prior (11/05) 21,622

Calls: 9,699 (45%)

Puts: 11,923 (55%)

Current vs Prior +201.55%

Calls: +359.98% (Calls)

Puts: +72.68% (Puts)

Prior 7-Day Total 3,912,412

Calls: 2,102,279 (54%)

Puts: 1,810,133 (46%)

Prior 7-Day Average 558,916

Calls: 300,325 (54%)

Puts: 258,590 (46%)

Current vs Prior 7-Day Avg -88.33%

Calls: -85.15%

Puts: -92.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $2.10M

Calls: $881.3K (42%)

Puts: $1.22M (58%)

Prior (11/05) $2.02M

Calls: $1.18M (59%)

Puts: $837.3K (41%)

Current vs Prior +4.23%

Calls: -25.40%

Puts: +46.03%

Prior 7-Day Total $220.42M

Calls: $102.07M (46%)

Puts: $118.35M (54%)

Prior 7-Day Average $31.49M

Calls: $14.58M (46%)

Puts: $16.91M (54%)

Current vs Prior 7-Day Avg -93.32%

Calls: -93.96%

Puts: -92.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 0.46

Prior (11/05) 1.23

Current vs Prior -62.46%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -48.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:40am) 2,656,929

Calls: 1,543,431 (58%)

Puts: 1,113,498 (42%)

Prior (11/05) 2,568,926

Calls: 1,522,808 (59%)

Puts: 1,046,118 (41%)

Current vs Prior +3.43%

Prior 7-Day Total 14,620,552

Calls: 8,458,599 (58%)

Puts: 6,161,953 (42%)

Prior 7-Day Average 2,088,650

Calls: 1,208,371 (58%)

Puts: 880,279 (42%)

Current vs Prior 7-Day Avg +27.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.08% | 3.53%2.08% | 3.53%2.08% | 3.79%5.89% | 12.21%

Prior 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%

Current vs Prior -33.64% | -17.84%-33.64% | -17.84%-33.64% | -33.44%-5.00% | -1.61%

Prior 7-Day Avg 2.71% | 3.54%1.93% | 3.51%3.03% | 5.65%7.29% | 12.26%

Current vs 7-Day Avg -23.22% | -0.17%+7.71% | +0.60%-31.28% | -32.89%-19.17% | -0.37%

Prior 7-Day Eod 3.14% | 4.30%3.14% | 4.30%3.14% | 5.69%6.21% | 12.41%

Current vs 7-Day Eod -33.64% | -17.84%-33.64% | -17.84%-33.64% | -33.44%-5.00% | -1.61%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.61% | 5.30%

Calls: 6.67% | 5.19%

Puts: 4.55% | 5.41%

Prior 3.13% | 3.33%

Calls: 3.85% | 3.85%

Puts: 2.41% | 2.80%

Current vs Prior +79.23% | +59.16%

Prior 7-Day Avg 3.86% | 4.62%

Calls: 4.14% | 3.76%

Puts: 3.58% | 5.48%

Current vs 7-Day Avg +45.44% | +14.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 202% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (44,613 calls vs 20,589 puts). P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 422 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 13	7.80	7.90	$7.85	1.3%	--	0.97	35
$36.00	Nov 20	6.90	7.00	$6.95	1.4%	--	0.94	2.0K
$36.00	Nov 13	6.80	6.90	$6.85	1.5%	--	0.96	28
$36.00	Nov 10	6.75	6.85	$6.80	1.5%	--	0.97	14
$44.00	Dec 18	1.83	1.86	$1.85	1.6%	460	0.45	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 30	2.31	2.34	$2.33	1.3%	7	0.59	3.6K
$50.00	Nov 30	7.25	7.35	$7.30	1.4%	--	0.91	1.0K
$44.00	Dec 18	2.86	2.90	$2.88	1.4%	1	0.55	12.2K
$49.00	Nov 30	6.30	6.40	$6.35	1.6%	2	0.89	368
$49.00	Nov 20	6.25	6.35	$6.30	1.6%	5	0.93	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 6	0.06	0.07	$0.07	14.3%	859	0.17	4.4K
$43.00	Nov 6	0.18	0.20	$0.19	10.5%	1.6K	0.39	3.1K
$42.50	Nov 6	0.44	0.47	$0.45	6.7%	92	0.65	1.0K
$44.00	Nov 9	0.16	0.19	$0.18	16.7%	246	0.22	1.6K
$45.00	Nov 10	0.10	0.12	$0.11	18.2%	--	0.12	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.09	0.10	$0.10	10.0%	2.2K	0.19	18.9K
$42.50	Nov 6	0.20	0.22	$0.21	9.5%	1.8K	0.35	5.8K
$43.00	Nov 6	0.43	0.45	$0.44	4.5%	4.5K	0.61	18.9K
$43.50	Nov 6	0.79	0.83	$0.81	4.9%	81	0.83	6.6K
$40.50	Nov 9	0.11	0.13	$0.12	16.7%	--	0.12	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	7.30	8.00	$7.65	9.2%	--	1.00	24
$36.00	Nov 6	6.25	7.05	$6.65	12.0%	--	1.00	33
$37.00	Nov 6	5.25	6.05	$5.65	14.2%	--	1.00	97
$38.00	Nov 6	4.25	5.05	$4.65	17.2%	--	1.00	154
$39.00	Nov 6	3.25	4.05	$3.65	21.9%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 13	5.50	6.10	$5.80	10.3%	--	1.00	386
$51.00	Nov 13	8.00	8.60	$8.30	7.2%	--	1.00	12
$50.50	Nov 20	7.55	8.05	$7.80	6.4%	--	1.00	318
$51.00	Nov 20	8.05	8.55	$8.30	6.0%	--	1.00	141
$47.50	Nov 6	4.45	5.25	$4.85	16.5%	--	0.99	19

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 64.1K, top 14.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.00	0.01	$0.01	100.0%	14.9K	0.01	21.1K
$44.50	Nov 6	0.01	0.02	$0.02	50.0%	8.5K	0.04	15.9K
$45.00	Nov 6	0.00	0.01	$0.01	100.0%	6.5K	0.01	25.1K
$43.50	Nov 13	0.66	0.68	$0.67	3.0%	2.8K	0.40	2.4K
$43.00	Nov 6	0.18	0.20	$0.19	10.5%	1.6K	0.39	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.43	0.45	$0.44	4.5%	4.5K	0.61	18.9K
$44.00	Nov 6	1.25	1.30	$1.27	3.9%	2.2K	0.93	11.2K
$42.00	Nov 6	0.09	0.10	$0.10	10.0%	2.2K	0.19	18.9K
$42.00	Nov 27	1.24	1.29	$1.27	3.9%	1.8K	0.40	9.9K
$42.50	Nov 6	0.20	0.22	$0.21	9.5%	1.8K	0.35	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 71.5%, max 96.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Nov 6	Dec 18	77.4%	39.4%	96.5%	1.2K	6.1K
$42.50	Nov 6	Dec 11	66.8%	39.0%	71.5%	92	1.1K
$43.00	Nov 6	Dec 18	64.2%	38.5%	66.6%	1.7K	15.3K
$43.50	Nov 6	Dec 11	62.4%	41.2%	51.4%	859	4.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Nov 6	Dec 18	77.4%	39.4%	96.5%	2.2K	36.5K
$42.50	Nov 6	Dec 11	66.8%	39.0%	71.5%	1.8K	6.1K
$43.00	Nov 6	Dec 18	64.2%	38.5%	66.6%	4.5K	24.8K
$43.50	Nov 6	Dec 11	62.4%	41.2%	51.4%	81	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 5.67, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$48.15
$40.00	$44.00	Nov 19	$2.51	$1.49	$2.51	79%	0.59	$42.51
$44.00	$45.00	Dec 18	$0.38	$0.62	$0.38	45%	1.63	$44.38
$45.00	$46.00	Dec 18	$0.32	$0.68	$0.32	38%	2.12	$45.32
$46.00	$47.00	Dec 18	$0.26	$0.74	$0.26	32%	2.85	$46.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$43.00	Nov 10	$0.27	$0.23	$0.27	64%	0.85	$43.23
$44.00	$43.00	Nov 19	$0.55	$0.45	$0.55	63%	0.82	$43.45
$39.00	$38.00	Dec 4	$0.15	$0.85	$0.15	21%	5.67	$38.85
$42.00	$41.50	Nov 11	$0.13	$0.37	$0.13	35%	2.85	$41.87
$43.00	$42.50	Nov 17	$0.22	$0.28	$0.22	52%	1.27	$42.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.32, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$46.00	Nov 19	$0.49	$0.49	$1.51	63%	0.32	$44.49
$46.00	$49.00	Nov 19	$0.21	$0.21	$2.79	83%	0.08	$46.21
$44.00	$45.00	Nov 18	$0.30	$0.30	$0.70	64%	0.43	$44.30
$43.00	$43.50	Nov 12	$0.23	$0.23	$0.27	53%	0.85	$43.23
$44.00	$44.50	Nov 11	$0.13	$0.13	$0.37	71%	0.35	$44.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Nov 10	$0.19	$0.19	$0.31	57%	0.61	$42.31
$42.00	$41.50	Dec 11	$0.20	$0.20	$0.30	58%	0.67	$41.80
$42.00	$41.00	Dec 18	$0.38	$0.38	$0.62	58%	0.61	$41.62
$41.00	$40.50	Dec 11	$0.16	$0.16	$0.34	66%	0.47	$40.84
$41.00	$40.00	Dec 18	$0.31	$0.31	$0.69	65%	0.45	$40.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 9	$0.32	66.8%	38.9%
$43.00	Nov 6	Nov 9	$0.32	64.2%	38.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 9	$0.30	66.8%	38.9%
$43.00	Nov 6	Nov 9	$0.30	64.2%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.47% of stock, avg 7.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Nov 6	$0.19	$0.44	$0.63	$42.37	$43.63	1.47%
$42.50	Nov 6	$0.45	$0.21	$0.66	$41.84	$43.16	1.54%
$43.50	Nov 6	$0.07	$0.81	$0.88	$42.62	$44.38	2.06%
$42.00	Nov 6	$0.85	$0.10	$0.95	$41.05	$42.95	2.22%
$43.00	Nov 9	$0.51	$0.74	$1.25	$41.75	$44.25	2.92%
$42.50	Nov 9	$0.77	$0.51	$1.28	$41.22	$43.78	2.99%
$44.00	Nov 6	$0.03	$1.27	$1.30	$42.70	$45.30	3.04%
$41.50	Nov 6	$1.30	$0.05	$1.35	$40.15	$42.85	3.16%
$43.50	Nov 9	$0.31	$1.04	$1.35	$42.15	$44.85	3.16%
$42.00	Nov 9	$1.11	$0.35	$1.46	$40.54	$43.46	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 368 found (cheapest 0.14% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.00	$41.00	Nov 6	$0.03	$0.03	$0.06	$40.94	$44.06
$44.00	$41.50	Nov 6	$0.03	$0.05	$0.08	$41.42	$44.08
$43.50	$41.00	Nov 6	$0.07	$0.03	$0.10	$40.90	$43.60
$43.50	$41.50	Nov 6	$0.07	$0.05	$0.12	$41.38	$43.62
$44.00	$42.00	Nov 6	$0.03	$0.10	$0.13	$41.87	$44.13
$43.50	$42.00	Nov 6	$0.07	$0.10	$0.17	$41.83	$43.67
$45.00	$40.50	Nov 9	$0.06	$0.12	$0.18	$40.32	$45.18
$44.50	$40.50	Nov 9	$0.10	$0.12	$0.22	$40.28	$44.72
$45.00	$41.00	Nov 9	$0.06	$0.17	$0.23	$40.77	$45.23
$44.50	$41.00	Nov 9	$0.10	$0.17	$0.27	$40.73	$44.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	46/47	Dec 11	$0.28	$0.22	39%	1.27	$40.72	$46.78
40/40	46/47	Dec 11	$0.26	$0.24	42%	1.08	$40.24	$46.76
40/41	46/46	Dec 11	$0.29	$0.21	36%	1.38	$40.71	$46.29
40/40	46/46	Dec 11	$0.27	$0.23	39%	1.17	$40.23	$46.27
40/41	44/45	Nov 20	$0.27	$0.23	38%	1.17	$40.73	$44.77
40/41	46/46	Dec 11	$0.30	$0.20	32%	1.50	$40.70	$45.80
40/40	46/46	Dec 11	$0.28	$0.22	36%	1.27	$40.22	$45.78
41/42	44/45	Nov 20	$0.29	$0.21	34%	1.38	$41.21	$44.79
41/42	44/44	Nov 11	$0.24	$0.26	44%	0.92	$41.26	$44.24
40/41	44/44	Nov 16	$0.26	$0.24	39%	1.08	$40.74	$44.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.50	$42.00	Nov 10	$0.18	$1.32	27%	7.33
$40.00	$41.00	$42.00	Nov 27	$0.06	$0.94	16%	15.67
$41.50	$42.00	$42.50	Nov 6	$0.05	$0.45	25%	9.00
$42.50	$43.00	$43.50	Nov 6	$0.14	$0.36	48%	2.57
$43.00	$43.50	$44.00	Nov 6	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Nov 30	$0.05	$0.95	13%	19.00
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	16%	13.29
$40.00	$41.00	$42.00	Nov 18	$0.09	$0.91	19%	10.11
$42.00	$43.00	$44.00	Nov 19	$0.12	$0.88	24%	7.33
$42.50	$43.00	$43.50	Nov 6	$0.14	$0.36	48%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-0.90, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$39.00	1:2	Nov 9	-$0.90	$2.10
$36.00	$39.00	1:2	Nov 10	-$0.90	$2.10
$40.50	$42.00	1:2	Nov 10	-$0.01	$1.49
$39.00	$40.50	1:2	Nov 10	-$1.05	$0.45
$42.00	$42.50	1:2	Nov 6	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$44.00	1:2	Nov 17	-$0.27	$1.73
$46.00	$44.00	1:2	Nov 18	-$0.37	$1.63
$43.50	$43.00	1:2	Nov 6	-$0.07	$0.43
$44.00	$43.50	1:2	Nov 6	-$0.35	$0.15
$41.00	$40.00	1:2	Nov 17	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.38%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Dec 18	$2.30	0.51	0.6%	5.38%	5.96%	89	12.2K
$44.00	Dec 18	$1.83	0.45	2.9%	4.28%	7.20%	460	14.3K
$45.00	Dec 18	$1.45	0.39	5.3%	3.39%	8.65%	96	20.6K
$43.00	Dec 11	$2.06	0.51	0.6%	4.82%	5.40%	--	87
$43.50	Dec 11	$1.83	0.47	1.8%	4.28%	6.04%	--	58
$46.00	Dec 18	$1.13	0.32	7.6%	2.64%	10.25%	6	8.8K
$44.00	Dec 11	$1.61	0.44	2.9%	3.77%	6.69%	--	570
$44.50	Dec 11	$1.41	0.40	4.1%	3.30%	7.39%	--	74
$45.00	Dec 11	$1.23	0.37	5.3%	2.88%	8.14%	--	372
$47.00	Dec 18	$0.87	0.27	9.9%	2.04%	11.98%	1	14.1K

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 44,613

Total Puts 20,589

Put/Call Ratio 0.46

Net Difference 24,024

Prior's Put/Call Breakdown

Total Calls 9,699

Total Puts 11,923

Put/Call Ratio 1.23

Net Difference -2,224

Prior 7-Day Put/Call Summary

Total Calls 2,102,279

Total Puts 1,810,133

Average Put/Call Ratio 0.89

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