IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$42.78 -0.58%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 76,136

Calls: 50,353 (66%)

Puts: 25,783 (34%)

Prior (11/05) 29,797

Calls: 12,357 (41%)

Puts: 17,440 (59%)

Current vs Prior +155.52%

Calls: +307.49% (Calls)

Puts: +47.84% (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 -86.38%

Calls: -83.23%

Puts: -90.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $2.89M

Calls: $1.47M (51%)

Puts: $1.42M (49%)

Prior (11/05) $2.60M

Calls: $1.44M (55%)

Puts: $1.16M (45%)

Current vs Prior +11.19%

Calls: +2.26%

Puts: +22.28%

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 -90.83%

Calls: -89.92%

Puts: -91.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.51

Prior (11/05) 1.41

Current vs Prior -63.72%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -42.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 2.10% | 3.55%2.10% | 3.55%2.10% | 3.79%5.87% | 12.16%

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

Current vs Prior -32.94% | -17.36%-32.94% | -17.36%-32.94% | -33.49%-5.44% | -2.05%

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 -22.41% | +0.42%+8.84% | +1.20%-30.56% | -32.94%-19.55% | -0.83%

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 -32.94% | -17.36%-32.94% | -17.36%-32.94% | -33.49%-5.44% | -2.05%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.50% | 3.96%

Calls: 6.25% | 3.80%

Puts: 4.76% | 4.11%

Prior 3.13% | 3.33%

Calls: 3.85% | 3.85%

Puts: 2.41% | 2.80%

Current vs Prior +75.72% | +18.92%

Prior 7-Day Avg 3.86% | 4.62%

Calls: 4.14% | 3.76%

Puts: 3.58% | 5.48%

Current vs 7-Day Avg +42.59% | -14.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Unusually high activity with volume up 156% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 442 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 20	1.28	1.29	$1.29	0.8%	38	0.49	5.0K
$35.00	Dec 18	8.30	8.40	$8.35	1.2%	--	0.90	2.8K
$35.00	Nov 30	8.00	8.10	$8.05	1.2%	--	0.94	5.1K
$35.00	Nov 20	7.90	8.00	$7.95	1.3%	--	0.93	995
$35.00	Nov 13	7.80	7.90	$7.85	1.3%	--	0.97	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Dec 4	1.67	1.69	$1.68	1.2%	1	0.46	546
$43.00	Dec 18	2.31	2.34	$2.33	1.3%	9	0.48	5.9K
$50.00	Dec 18	7.40	7.50	$7.45	1.3%	1	0.85	12.7K
$50.00	Nov 20	7.20	7.30	$7.25	1.4%	1	0.96	1.2K
$49.50	Nov 27	6.75	6.85	$6.80	1.5%	--	0.91	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.42, 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%	995	0.17	4.4K
$43.00	Nov 6	0.19	0.21	$0.20	10.0%	1.7K	0.38	3.1K
$42.50	Nov 6	0.46	0.49	$0.48	6.2%	112	0.63	1.0K
$44.50	Nov 9	0.10	0.12	$0.11	18.2%	1.1K	0.14	4.2K
$45.00	Nov 9	0.06	0.07	$0.07	14.3%	8	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	0.09	0.10	$0.10	10.0%	2.3K	0.19	18.9K
$42.50	Nov 6	0.19	0.20	$0.20	5.0%	2.4K	0.37	5.8K
$43.00	Nov 6	0.41	0.43	$0.42	4.8%	4.9K	0.62	18.9K
$43.50	Nov 6	0.77	0.81	$0.79	5.1%	83	0.83	6.6K
$40.50	Nov 9	0.10	0.12	$0.11	18.2%	443	0.11	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 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	4.40	5.05	$4.72	13.8%	--	1.00	154
$39.00	Nov 6	3.40	4.05	$3.72	17.5%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 13	5.50	6.05	$5.78	9.5%	--	1.00	386
$51.00	Nov 13	8.00	8.55	$8.28	6.6%	--	1.00	12
$50.50	Nov 6	7.45	8.10	$7.78	8.4%	1	0.99	--
$51.00	Nov 6	7.95	8.55	$8.25	7.3%	1	0.99	--
$47.50	Nov 6	4.45	5.25	$4.85	16.5%	1	0.99	19

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 75.0K, 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%	8.6K	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%	2.9K	0.40	2.4K
$42.00	Nov 6	0.85	0.89	$0.87	4.6%	2.4K	0.81	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.41	0.43	$0.42	4.8%	4.9K	0.62	18.9K
$42.50	Nov 6	0.19	0.20	$0.20	5.0%	2.4K	0.37	5.8K
$42.00	Nov 6	0.09	0.10	$0.10	10.0%	2.3K	0.19	18.9K
$44.00	Nov 6	1.22	1.26	$1.24	3.2%	2.2K	0.93	11.2K
$42.00	Nov 27	1.23	1.27	$1.25	3.2%	1.8K	0.41	9.9K

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 71.8%, max 96.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Nov 6	Dec 18	76.8%	39.1%	96.5%	2.4K	6.1K
$42.50	Nov 6	Dec 11	69.1%	38.6%	79.3%	112	1.1K
$43.50	Nov 6	Dec 11	64.1%	40.8%	57.0%	995	4.5K
$43.00	Nov 6	Dec 18	64.1%	41.6%	54.2%	1.8K	15.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Nov 6	Dec 18	76.8%	39.1%	96.5%	2.4K	36.5K
$42.50	Nov 6	Dec 11	69.1%	38.6%	79.3%	2.4K	6.1K
$43.50	Nov 6	Dec 11	64.1%	40.8%	57.0%	83	6.7K
$43.00	Nov 6	Dec 18	64.1%	41.6%	54.2%	4.9K	24.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.60, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$44.00	Nov 19	$2.50	$1.50	$2.50	79%	0.60	$42.50
$46.00	$47.00	Dec 18	$0.25	$0.75	$0.25	32%	3.00	$46.25
$47.00	$48.00	Dec 18	$0.20	$0.80	$0.20	27%	4.00	$47.20
$49.00	$50.00	Dec 18	$0.12	$0.88	$0.12	18%	7.33	$49.12
$48.00	$49.00	Dec 18	$0.16	$0.84	$0.16	22%	5.25	$48.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 18	$0.12	$0.88	$0.12	20%	7.33	$39.88
$42.50	$42.00	Nov 11	$0.17	$0.33	$0.17	44%	1.94	$42.33
$43.00	$42.00	Nov 19	$0.42	$0.58	$0.42	51%	1.38	$42.58
$40.00	$39.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$39.86
$42.50	$42.00	Nov 27	$0.19	$0.31	$0.19	45%	1.63	$42.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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	$0.22	$0.22	$2.78	83%	0.08	$46.22
$43.00	$43.50	Nov 6	$0.13	$0.13	$0.37	62%	0.35	$43.13
$43.00	$43.50	Nov 12	$0.23	$0.23	$0.27	53%	0.85	$43.23
$43.00	$43.50	Nov 9	$0.20	$0.20	$0.30	55%	0.67	$43.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Dec 11	$0.22	$0.22	$0.28	55%	0.79	$42.28
$42.00	$41.00	Dec 18	$0.38	$0.38	$0.62	58%	0.61	$41.62
$39.00	$38.00	Dec 11	$0.19	$0.19	$0.81	78%	0.23	$38.81
$41.50	$41.00	Dec 11	$0.18	$0.18	$0.32	62%	0.56	$41.32
$42.50	$42.00	Nov 20	$0.21	$0.21	$0.29	55%	0.72	$42.29

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	$0.31	69.1%	39.2%
$43.00	Nov 6	Nov 9	$0.31	64.1%	38.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Nov 6	Nov 9	$0.30	69.1%	39.2%
$43.00	Nov 6	Nov 9	$0.31	64.1%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.45% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Nov 6	$0.20	$0.42	$0.62	$42.38	$43.62	1.45%
$42.50	Nov 6	$0.48	$0.20	$0.68	$41.82	$43.18	1.59%
$43.50	Nov 6	$0.07	$0.79	$0.86	$42.64	$44.36	2.01%
$42.00	Nov 6	$0.87	$0.10	$0.97	$41.03	$42.97	2.27%
$43.00	Nov 9	$0.51	$0.73	$1.24	$41.76	$44.24	2.90%
$44.00	Nov 6	$0.03	$1.24	$1.27	$42.73	$45.27	2.97%
$42.50	Nov 9	$0.79	$0.50	$1.29	$41.21	$43.79	3.02%
$43.50	Nov 9	$0.31	$1.04	$1.35	$42.15	$44.85	3.16%
$41.50	Nov 6	$1.33	$0.05	$1.38	$40.12	$42.88	3.23%
$42.00	Nov 9	$1.12	$0.34	$1.46	$40.54	$43.46	3.41%

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	$0.07	$0.11	$0.18	$40.32	$45.18
$44.50	$40.50	Nov 9	$0.11	$0.11	$0.22	$40.28	$44.72
$45.00	$41.00	Nov 9	$0.07	$0.16	$0.23	$40.77	$45.23
$44.50	$41.00	Nov 9	$0.11	$0.16	$0.27	$40.73	$44.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	46/47	Dec 11	$0.26	$0.24	42%	1.08	$40.24	$46.76
40/40	46/46	Dec 11	$0.29	$0.21	36%	1.38	$40.21	$45.79
40/41	46/47	Dec 11	$0.27	$0.23	39%	1.17	$40.73	$46.77
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
40/41	44/44	Nov 16	$0.26	$0.24	40%	1.08	$40.74	$44.26
41/42	44/45	Nov 20	$0.29	$0.21	34%	1.38	$41.21	$44.79
40/40	46/46	Dec 11	$0.26	$0.24	39%	1.08	$40.24	$46.26
41/42	44/44	Nov 17	$0.29	$0.21	32%	1.38	$41.21	$44.29
41/42	44/44	Nov 12	$0.25	$0.25	40%	1.00	$41.25	$44.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 27	$0.06	$0.94	16%	15.67
$42.00	$42.50	$43.00	Nov 6	$0.11	$0.39	43%	3.55
$40.00	$41.00	$42.00	Dec 4	$0.06	$0.94	15%	15.67
$45.00	$46.00	$47.00	Nov 17	$0.06	$0.94	15%	15.67
$42.00	$42.50	$43.00	Nov 9	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 19	$0.08	$0.92	19%	11.50
$42.00	$42.50	$43.00	Nov 6	$0.12	$0.38	43%	3.17
$43.00	$43.50	$44.00	Nov 6	$0.08	$0.42	31%	5.25
$39.00	$40.00	$41.00	Nov 27	$0.06	$0.94	13%	15.67
$39.00	$40.00	$41.00	Nov 30	$0.06	$0.94	13%	15.67

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 $-0.92, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$39.00	1:2	Nov 9	-$0.92	$2.08
$36.00	$39.00	1:2	Nov 10	-$0.90	$2.10
$39.00	$40.50	1:2	Nov 10	-$1.09	$0.41
$42.00	$42.50	1:2	Nov 6	-$0.09	$0.41
$44.00	$45.00	1:2	Nov 18	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$44.00	1:2	Nov 17	-$0.28	$1.72
$46.00	$44.00	1:2	Nov 18	-$0.37	$1.63
$44.00	$43.50	1:2	Nov 6	-$0.34	$0.16
$41.00	$40.00	1:2	Nov 17	-$0.17	$0.83
$40.00	$39.00	1:2	Nov 16	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.38%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Dec 18	$2.30	0.52	0.5%	5.38%	5.89%	101	12.2K
$44.00	Dec 18	$1.83	0.45	2.9%	4.28%	7.13%	950	14.3K
$45.00	Dec 18	$1.44	0.38	5.2%	3.37%	8.56%	148	20.6K
$43.00	Dec 11	$2.06	0.51	0.5%	4.82%	5.33%	10	87
$43.50	Dec 11	$1.82	0.47	1.7%	4.25%	5.94%	--	58
$46.00	Dec 18	$1.12	0.32	7.5%	2.62%	10.14%	15	8.8K
$44.00	Dec 11	$1.61	0.44	2.9%	3.76%	6.62%	1	570
$44.50	Dec 11	$1.41	0.40	4.0%	3.30%	7.32%	--	74
$45.00	Dec 11	$1.22	0.37	5.2%	2.85%	8.04%	--	372
$47.00	Dec 18	$0.87	0.27	9.9%	2.03%	11.90%	6	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 50,353

Total Puts 25,783

Put/Call Ratio 0.51

Net Difference 24,570

Prior's Put/Call Breakdown

Total Calls 12,357

Total Puts 17,440

Put/Call Ratio 1.41

Net Difference -5,083

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