IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.15 -2.76%

(10/7 15:10) ◀

Wednesday, October 7, 2026 (3:11pm)

▶ (10/7 15:14)

◀ 10/7 15:11 ▶

Option Volume

Detail

ℹ

Current (10/07) 400,683

Calls: 216,024 (54%)

Puts: 184,659 (46%)

Prior (10/06) 341,311

Calls: 212,608 (62%)

Puts: 128,703 (38%)

Current vs Prior +17.40%

Calls: +1.61% (Calls)

Puts: +43.48% (Puts)

Prior 7-Day Total 2,275,913

Calls: 1,464,856 (64%)

Puts: 811,057 (36%)

Prior 7-Day Average 379,318

Calls: 209,265 (64%)

Puts: 115,865 (36%)

Current vs Prior 7-Day Avg +5.63%

Calls: +3.23%

Puts: +59.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $22.25M

Calls: $13.10M (59%)

Puts: $9.16M (41%)

Prior (10/06) $19.12M

Calls: $12.85M (67%)

Puts: $6.27M (33%)

Current vs Prior +16.36%

Calls: +1.91%

Puts: +45.98%

Prior 7-Day Total $123.83M

Calls: $89.64M (72%)

Puts: $34.19M (28%)

Prior 7-Day Average $20.64M

Calls: $12.81M (72%)

Puts: $4.88M (28%)

Current vs Prior 7-Day Avg +7.82%

Calls: +2.26%

Puts: +87.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.85

Prior (10/06) 0.61

Current vs Prior +41.21%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +53.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 2,481,993

Calls: 1,429,682 (58%)

Puts: 1,052,311 (42%)

Prior (10/06) 2,392,530

Calls: 1,384,721 (58%)

Puts: 1,007,809 (42%)

Current vs Prior +3.74%

Prior 7-Day Total 11,069,099

Calls: 6,616,825 (60%)

Puts: 4,452,274 (40%)

Prior 7-Day Average 1,844,849

Calls: 1,102,804 (60%)

Puts: 742,045 (40%)

Current vs Prior 7-Day Avg +34.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.23% | 2.69%1.23% | 2.69%2.69% | 4.79%4.79% | 11.58%

Prior 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%

Current vs Prior -36.54% | -6.71%-36.54% | -6.71%-6.71% | -1.93%-1.93% | -0.09%

Prior 7-Day Avg 2.26% | 3.17%1.58% | 2.77%2.57% | 4.70%5.80% | 12.08%

Current vs 7-Day Avg -45.61% | -14.94%-22.28% | -2.64%+4.83% | +2.07%-17.39% | -4.11%

Prior 7-Day Eod 1.94% | 2.89%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%

Current vs 7-Day Eod -36.54% | -6.71%-36.54% | -6.71%-6.71% | -1.93%-1.93% | -0.09%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.85% | 1.58%

Calls: 14.29% | 1.69%

Puts: 5.41% | 1.47%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +212.70% | -47.33%

Prior 7-Day Avg 4.95% | 3.82%

Calls: 4.96% | 3.79%

Puts: 4.95% | 3.85%

Current vs 7-Day Avg +98.92% | -58.67%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 41% - increased hedging/bearish positioning.

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 BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 468 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	2.05	2.06	$2.05	0.5%	50	0.65	596
$46.50	Oct 23	1.74	1.75	$1.75	0.6%	10	0.59	671
$47.50	Oct 30	1.55	1.56	$1.56	0.6%	127	0.49	1.1K
$40.00	Oct 23	7.30	7.35	$7.32	0.7%	1	0.96	47
$50.00	Nov 20	1.44	1.45	$1.44	0.7%	1.4K	0.36	28.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	1.76	1.77	$1.77	0.6%	1.4K	0.51	2.1K
$54.00	Oct 23	6.85	6.90	$6.88	0.7%	2	0.93	17
$49.00	Oct 30	2.68	2.70	$2.69	0.7%	2	0.65	4.4K
$48.50	Oct 30	2.35	2.37	$2.36	0.8%	3.0K	0.60	3.3K
$53.00	Oct 16	5.85	5.90	$5.88	0.9%	13	0.94	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.19	0.22	$0.21	14.3%	7.1K	0.70	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	4.5K	0.10	26.6K
$46.50	Oct 7	0.64	0.68	$0.66	6.1%	1.2K	0.93	17
$48.50	Oct 9	0.11	0.12	$0.12	8.3%	3.4K	0.17	7.1K
$48.00	Oct 9	0.20	0.21	$0.21	4.8%	13.7K	0.27	16.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.05	0.06	$0.06	16.7%	29.3K	0.30	1.8K
$47.50	Oct 7	0.36	0.38	$0.37	5.4%	6.2K	0.89	5.6K
$45.50	Oct 9	0.07	0.08	$0.08	12.5%	2.8K	0.11	2.4K
$46.00	Oct 9	0.12	0.13	$0.13	7.7%	2.9K	0.18	4.3K
$45.00	Oct 9	0.05	0.06	$0.06	16.7%	1.2K	0.08	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 7	9.05	9.30	$9.18	2.7%	103	1.00	94
$39.00	Oct 7	8.05	8.30	$8.18	3.1%	12	1.00	7
$38.00	Oct 9	9.10	9.30	$9.20	2.2%	77	1.00	55
$39.00	Oct 9	8.10	8.30	$8.20	2.4%	9	1.00	152
$38.00	Oct 12	8.95	9.45	$9.20	5.4%	10	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 7	1.30	1.39	$1.35	6.7%	2.6K	1.00	3.4K
$49.00	Oct 7	1.83	1.93	$1.88	5.3%	98	1.00	1.8K
$49.50	Oct 7	2.27	2.43	$2.35	6.8%	332	1.00	933
$50.00	Oct 7	2.61	2.93	$2.77	11.6%	190	1.00	238
$51.00	Oct 7	3.60	4.25	$3.93	16.5%	101	1.00	117

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 390.0K, top 29.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.01	0.02	$0.02	50.0%	21.2K	0.11	316
$50.00	Oct 16	0.22	0.23	$0.23	4.3%	17.3K	0.16	66.7K
$48.00	Oct 9	0.20	0.21	$0.21	4.8%	13.7K	0.27	16.7K
$48.50	Oct 12	0.25	0.26	$0.26	3.8%	12.6K	0.24	595
$47.00	Oct 9	0.58	0.59	$0.59	1.7%	7.5K	0.56	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.05	0.06	$0.06	16.7%	29.3K	0.30	1.8K
$46.50	Oct 7	0.01	0.02	$0.02	50.0%	12.5K	0.07	1.3K
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	7.4K	0.02	5.6K
$47.00	Oct 12	0.60	0.61	$0.61	1.6%	6.3K	0.46	16.3K
$47.50	Oct 7	0.36	0.38	$0.37	5.4%	6.2K	0.89	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 53.8%, max 53.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 7	Nov 20	55.4%	36.0%	53.8%	7.7K	10.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 7	Nov 20	55.4%	36.0%	53.8%	30.0K	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.50, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.00	Oct 21	$1.33	$0.67	$1.33	77%	0.50	$46.33
$53.00	$54.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$53.14
$46.00	$47.00	Nov 20	$0.53	$0.47	$0.53	60%	0.89	$46.53
$52.00	$53.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$52.18
$53.00	$54.00	Nov 13	$0.12	$0.88	$0.12	19%	7.33	$53.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 7	$0.31	$0.19	$0.31	89%	0.61	$47.19
$45.50	$45.00	Oct 19	$0.10	$0.40	$0.10	26%	4.00	$45.40
$45.50	$45.00	Oct 21	$0.11	$0.39	$0.11	28%	3.55	$45.39
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$44.50	$43.50	Oct 21	$0.12	$0.88	$0.12	18%	7.33	$44.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Oct 13	$0.19	$0.19	$0.31	56%	0.61	$47.69
$47.50	$48.00	Oct 19	$0.21	$0.21	$0.29	54%	0.72	$47.71
$47.50	$48.00	Oct 9	$0.15	$0.15	$0.35	60%	0.43	$47.65
$47.50	$48.00	Oct 20	$0.21	$0.21	$0.29	53%	0.72	$47.71
$47.50	$48.00	Oct 14	$0.19	$0.19	$0.31	55%	0.61	$47.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	60%	0.67	$45.60
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$46.54
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	67%	0.47	$44.68
$46.00	$45.00	Oct 14	$0.21	$0.21	$0.79	71%	0.27	$45.79
$47.00	$46.00	Oct 21	$0.41	$0.41	$0.59	53%	0.69	$46.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.38	55.4%	34.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.35	55.4%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.57% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.21	$0.06	$0.27	$46.73	$47.27	0.57%
$47.50	Oct 7	$0.02	$0.37	$0.39	$47.11	$47.89	0.83%
$46.50	Oct 7	$0.66	$0.02	$0.68	$45.82	$47.18	1.44%
$48.00	Oct 7	$0.01	$0.87	$0.88	$47.12	$48.88	1.87%
$47.00	Oct 9	$0.59	$0.41	$1.00	$46.00	$48.00	2.12%
$47.50	Oct 9	$0.36	$0.68	$1.04	$46.46	$48.54	2.21%
$46.50	Oct 9	$0.91	$0.24	$1.15	$45.35	$47.65	2.44%
$46.00	Oct 7	$1.15	$0.01	$1.16	$44.84	$47.16	2.46%
$48.00	Oct 9	$0.21	$1.03	$1.24	$46.76	$49.24	2.63%
$48.50	Oct 7	$0.01	$1.35	$1.36	$47.14	$49.86	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.08% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.50	Oct 7	$0.02	$0.02	$0.04	$46.46	$47.54
$47.50	$47.00	Oct 7	$0.02	$0.06	$0.08	$46.92	$47.58
$49.50	$45.00	Oct 9	$0.05	$0.06	$0.11	$44.89	$49.61
$49.00	$45.00	Oct 9	$0.07	$0.06	$0.13	$44.87	$49.13
$49.50	$45.50	Oct 9	$0.05	$0.08	$0.13	$45.37	$49.63
$49.00	$45.50	Oct 9	$0.07	$0.08	$0.15	$45.35	$49.15
$48.50	$45.00	Oct 9	$0.12	$0.06	$0.18	$44.82	$48.68
$49.50	$46.00	Oct 9	$0.05	$0.13	$0.18	$45.82	$49.68
$48.50	$45.50	Oct 9	$0.12	$0.08	$0.20	$45.30	$48.70
$49.00	$46.00	Oct 9	$0.07	$0.13	$0.20	$45.80	$49.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79
43/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.74
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
45/46	50/50	Nov 6	$0.30	$0.20	34%	1.50	$45.20	$50.30
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$50.28
44/45	51/52	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$51.27
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$50.26
44/44	50/51	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$50.75
45/46	50/51	Nov 6	$0.28	$0.22	37%	1.27	$45.22	$50.78
45/46	49/50	Oct 23	$0.27	$0.23	39%	1.17	$45.23	$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 0.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.26	$0.24	82%	0.92
$47.00	$47.50	$48.00	Oct 7	$0.18	$0.32	67%	1.78
$45.00	$46.00	$47.00	Oct 13	$0.17	$0.83	32%	4.88
$43.00	$44.00	$45.00	Nov 20	$0.05	$0.95	11%	19.00
$46.00	$47.00	$48.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.27	$0.23	81%	0.85
$47.00	$47.50	$48.00	Oct 7	$0.19	$0.31	65%	1.63
$46.00	$46.50	$47.00	Oct 9	$0.06	$0.44	26%	7.33
$44.00	$45.00	$46.00	Oct 13	$0.10	$0.90	20%	9.00
$45.00	$46.00	$47.00	Nov 20	$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. 198 found (best net $-0.38, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 13	-$0.88	$2.12
$43.50	$45.50	1:2	Oct 19	-$0.46	$1.54
$45.00	$47.00	1:2	Oct 21	-$0.01	$1.99
$46.00	$47.00	1:2	Oct 13	-$0.22	$0.78
$46.00	$46.50	1:2	Oct 7	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.38	$2.62
$50.00	$48.00	1:2	Oct 21	-$0.19	$1.81
$53.00	$51.00	1:2	Oct 7	-$1.46	$0.54
$49.00	$48.00	1:2	Oct 13	-$0.47	$0.53
$47.00	$46.00	1:2	Oct 19	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.64%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.19	0.48	1.8%	4.64%	6.45%	1.1K	15.3K
$49.00	Nov 20	$1.78	0.42	3.9%	3.78%	7.70%	1.1K	26.8K
$50.00	Nov 20	$1.44	0.36	6.0%	3.05%	9.10%	1.4K	28.6K
$47.50	Nov 13	$2.17	0.50	0.7%	4.60%	5.34%	186	89
$51.00	Nov 20	$1.15	0.31	8.2%	2.44%	10.60%	4.4K	9.9K
$48.00	Nov 13	$1.94	0.47	1.8%	4.11%	5.92%	84	102
$48.50	Nov 13	$1.74	0.44	2.9%	3.69%	6.55%	33	52
$49.00	Nov 13	$1.55	0.40	3.9%	3.29%	7.21%	56	80
$49.50	Nov 13	$1.38	0.37	5.0%	2.93%	7.91%	75	68
$50.00	Nov 13	$1.22	0.34	6.0%	2.59%	8.63%	308	363

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 216,024

Total Puts 184,659

Put/Call Ratio 0.85

Net Difference 31,365

Prior's Put/Call Breakdown

Total Calls 212,608

Total Puts 128,703

Put/Call Ratio 0.61

Net Difference 83,905

Prior 7-Day Put/Call Summary

Total Calls 1,464,856

Total Puts 811,057

Average Put/Call Ratio 0.56

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