IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.21 -2.64%

$47.08 (-0.28%)🌙

as of 10/07 06:01 PM

(10/7 16:20) ◀

Wednesday, October 7, 2026 (6:01pm)

▶ (10/8 09:35)

◀ 10/7 18:01 ▶

Option Volume

Detail

ℹ

Current (10/07) 484,289

Calls: 246,831 (51%)

Puts: 237,458 (49%)

Prior (10/06) 341,311

Calls: 212,608 (62%)

Puts: 128,703 (38%)

Current vs Prior +41.89%

Calls: +16.10% (Calls)

Puts: +84.50% (Puts)

Prior 7-Day Total 2,435,914

Calls: 1,516,605 (62%)

Puts: 919,309 (38%)

Prior 7-Day Average 405,985

Calls: 216,657 (62%)

Puts: 131,329 (38%)

Current vs Prior 7-Day Avg +19.29%

Calls: +13.93%

Puts: +80.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $25.81M

Calls: $15.55M (60%)

Puts: $10.26M (40%)

Prior (10/06) $19.12M

Calls: $12.85M (67%)

Puts: $6.27M (33%)

Current vs Prior +34.99%

Calls: +21.02%

Puts: +63.63%

Prior 7-Day Total $133.81M

Calls: $93.67M (70%)

Puts: $40.14M (30%)

Prior 7-Day Average $22.30M

Calls: $13.38M (70%)

Puts: $5.73M (30%)

Current vs Prior 7-Day Avg +15.75%

Calls: +16.22%

Puts: +78.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.96

Prior (10/06) 0.61

Current vs Prior +58.92%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +54.68%

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 11,769,014

Calls: 6,997,581 (59%)

Puts: 4,771,433 (41%)

Prior 7-Day Average 1,961,502

Calls: 1,166,263 (59%)

Puts: 795,238 (41%)

Current vs Prior 7-Day Avg +26.54%

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 1.12% | 2.73%1.12% | 2.73%2.73% | 4.87%4.87% | 11.65%

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

Current vs Prior +40.95% | +23.99%-42.09% | -5.36%-5.36% | -0.32%-0.32% | +0.52%

Prior 7-Day Avg 2.33% | 3.17%1.51% | 2.69%2.46% | 4.63%5.64% | 11.99%

Current vs 7-Day Avg +17.51% | +12.76%-25.69% | +1.41%+11.18% | +5.33%-13.69% | -2.83%

Prior 7-Day Eod 1.21% | 2.71%1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%

Current vs 7-Day Eod +126.03% | +31.86%-42.09% | -5.36%-5.36% | -0.32%-0.32% | +0.52%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +435.87% | -20.67%

Prior 7-Day Avg 5.31% | 3.63%

Calls: 4.75% | 4.04%

Puts: 4.99% | 4.04%

Current vs 7-Day Avg +217.79% | -34.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($15.55M). P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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 435 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	1.40	1.41	$1.40	0.7%	1.4K	0.45	25.5K
$42.00	Oct 16	5.35	5.40	$5.38	0.9%	58	0.95	18.6K
$38.00	Oct 30	9.40	9.50	$9.45	1.1%	1	0.97	119
$44.50	Oct 9	2.81	2.84	$2.83	1.1%	387	0.94	1.2K
$38.00	Oct 23	9.35	9.45	$9.40	1.1%	--	0.98	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.30	2.32	$2.31	0.9%	3.0K	0.59	3.3K
$47.50	Oct 16	1.11	1.12	$1.12	0.9%	506	0.53	1.8K
$48.50	Oct 23	2.03	2.05	$2.04	1.0%	69	0.62	680
$48.00	Oct 30	2.00	2.02	$2.01	1.0%	70	0.55	23.4K
$50.00	Oct 9	2.75	2.78	$2.76	1.1%	205	0.98	224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.42, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.24	0.28	$0.26	15.4%	9.1K	0.87	412
$49.00	Oct 9	0.07	0.08	$0.08	12.5%	4.6K	0.11	26.6K
$48.50	Oct 9	0.13	0.14	$0.14	7.1%	4.4K	0.19	7.1K
$48.00	Oct 9	0.23	0.24	$0.24	4.2%	15.0K	0.29	16.7K
$50.50	Oct 12	0.05	0.06	$0.06	16.7%	52	0.06	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.25	0.29	$0.27	14.8%	6.6K	1.00	5.6K
$45.50	Oct 9	0.08	0.09	$0.09	11.1%	4.5K	0.11	2.4K
$46.00	Oct 9	0.14	0.15	$0.15	6.7%	17.1K	0.18	4.3K
$46.50	Oct 9	0.22	0.23	$0.23	4.3%	5.6K	0.28	2.0K
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	2.8K	0.08	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 7	8.50	9.45	$8.98	10.6%	104	1.00	94
$38.00	Oct 9	9.15	9.45	$9.30	3.2%	77	1.00	55
$39.00	Oct 9	8.15	8.60	$8.38	5.4%	10	1.00	152
$39.00	Oct 7	7.35	8.50	$7.93	14.5%	13	1.00	7
$40.00	Oct 7	6.90	8.05	$7.48	15.4%	59	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.25	0.29	$0.27	14.8%	6.6K	1.00	5.6K
$48.00	Oct 7	0.52	1.12	$0.82	73.2%	4.2K	1.00	5.3K
$48.50	Oct 7	1.02	1.50	$1.26	38.1%	2.6K	1.00	3.4K
$49.00	Oct 7	1.75	2.05	$1.90	15.8%	116	1.00	1.8K
$49.50	Oct 7	2.02	2.63	$2.33	26.2%	365	1.00	933

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 469.5K, top 32.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.01	0.02	$0.02	50.0%	22.1K	0.13	316
$50.00	Oct 16	0.24	0.25	$0.25	4.0%	20.8K	0.17	66.7K
$48.00	Oct 9	0.23	0.24	$0.24	4.2%	15.0K	0.29	16.7K
$48.50	Oct 12	0.28	0.29	$0.29	3.4%	12.9K	0.26	595
$48.00	Oct 16	0.71	0.72	$0.72	1.4%	10.8K	0.40	54.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.01	0.02	$0.02	50.0%	32.4K	0.14	1.8K
$46.00	Oct 9	0.14	0.15	$0.15	6.7%	17.1K	0.18	4.3K
$43.00	Oct 16	0.11	0.12	$0.12	8.3%	15.4K	0.08	10.8K
$46.50	Oct 7	0.00	0.01	$0.01	100.0%	12.7K	0.03	1.3K
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	7.4K	0.02	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.22, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 7	$0.45	$0.55	$0.45	100%	1.22	$39.45
$43.50	$44.00	Oct 7	$0.14	$0.36	$0.14	99%	2.57	$43.64
$42.00	$42.50	Oct 12	$0.25	$0.25	$0.25	98%	1.00	$42.25
$40.00	$40.50	Oct 12	$0.30	$0.20	$0.30	99%	0.67	$40.30
$45.00	$46.00	Nov 20	$0.60	$0.40	$0.60	67%	0.67	$45.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 7	$0.25	$0.25	$0.25	100%	1.00	$47.25
$47.00	$46.50	Oct 12	$0.17	$0.33	$0.17	44%	1.94	$46.83
$45.00	$44.00	Oct 19	$0.13	$0.87	$0.13	21%	6.69	$44.87
$43.50	$42.00	Oct 21	$0.10	$1.40	$0.10	12%	14.00	$43.40
$46.00	$45.50	Oct 16	$0.12	$0.38	$0.12	30%	3.17	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 14	$0.11	$0.11	$1.89	86%	0.06	$50.11
$47.50	$48.00	Oct 14	$0.21	$0.21	$0.29	53%	0.72	$47.71
$48.50	$49.00	Oct 20	$0.16	$0.16	$0.34	64%	0.47	$48.66
$47.50	$48.00	Oct 9	$0.17	$0.17	$0.33	57%	0.52	$47.67
$47.50	$48.00	Oct 13	$0.20	$0.20	$0.30	54%	0.67	$47.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	61%	0.64	$45.61
$44.00	$43.00	Nov 20	$0.26	$0.26	$0.74	73%	0.35	$43.74
$47.00	$46.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$46.55
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	67%	0.45	$44.69
$45.50	$45.00	Nov 13	$0.18	$0.18	$0.32	65%	0.56	$45.32

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.59% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.26	$0.02	$0.28	$46.72	$47.28	0.59%
$47.50	Oct 7	$0.02	$0.27	$0.29	$47.21	$47.79	0.61%
$46.50	Oct 7	$0.74	$0.01	$0.75	$45.75	$47.25	1.59%
$48.00	Oct 7	$0.01	$0.82	$0.83	$47.17	$48.83	1.76%
$47.50	Oct 9	$0.41	$0.63	$1.04	$46.46	$48.54	2.20%
$47.00	Oct 9	$0.66	$0.39	$1.05	$45.95	$48.05	2.22%
$48.00	Oct 9	$0.24	$0.96	$1.20	$46.80	$49.20	2.54%
$46.50	Oct 9	$1.00	$0.23	$1.23	$45.27	$47.73	2.61%
$48.50	Oct 7	$0.01	$1.26	$1.27	$47.23	$49.77	2.69%
$46.00	Oct 7	$1.42	$0.01	$1.43	$44.57	$47.43	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 326 found (cheapest 0.08% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$47.00	Oct 7	$0.02	$0.02	$0.04	$46.96	$47.54
$49.50	$45.00	Oct 9	$0.05	$0.07	$0.12	$44.88	$49.62
$49.50	$45.50	Oct 9	$0.05	$0.09	$0.14	$45.36	$49.64
$49.00	$45.00	Oct 9	$0.08	$0.07	$0.15	$44.85	$49.15
$49.00	$45.50	Oct 9	$0.08	$0.09	$0.17	$45.33	$49.17
$49.50	$46.00	Oct 9	$0.05	$0.15	$0.20	$45.80	$49.70
$48.50	$45.00	Oct 9	$0.14	$0.07	$0.21	$44.79	$48.71
$49.00	$46.00	Oct 9	$0.08	$0.15	$0.23	$45.77	$49.23
$48.50	$45.50	Oct 9	$0.14	$0.09	$0.23	$45.27	$48.73
$49.50	$45.00	Oct 12	$0.13	$0.13	$0.26	$44.74	$49.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	50/51	Nov 13	$0.32	$0.18	33%	1.78	$45.18	$50.82
44/44	50/51	Nov 13	$0.27	$0.23	42%	1.17	$43.73	$50.77
45/46	51/52	Nov 13	$0.30	$0.20	36%	1.50	$45.20	$51.30
44/45	51/52	Nov 6	$0.26	$0.24	43%	1.08	$44.74	$51.26
43/44	50/51	Nov 13	$0.25	$0.25	45%	1.00	$43.25	$50.75
44/44	51/52	Nov 13	$0.25	$0.25	45%	1.00	$43.75	$51.25
44/44	50/51	Nov 13	$0.28	$0.22	40%	1.27	$44.22	$50.78
44/45	50/51	Nov 6	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/44	51/52	Nov 13	$0.26	$0.24	42%	1.08	$44.24	$51.26
43/44	51/52	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 7	$0.23	$0.27	84%	1.17
$46.50	$47.00	$47.50	Oct 7	$0.24	$0.26	84%	1.08
$39.00	$41.00	$43.00	Oct 21	$0.05	$1.95	8%	39.00
$45.00	$46.00	$47.00	Oct 13	$0.15	$0.85	30%	5.67
$45.00	$46.00	$47.00	Nov 20	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.24	$0.26	97%	1.08
$47.00	$47.50	$48.00	Oct 7	$0.30	$0.20	86%	0.67
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	19%	13.29
$44.00	$45.00	$46.00	Oct 13	$0.09	$0.91	19%	10.11
$47.00	$47.50	$48.00	Oct 12	$0.05	$0.45	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-0.36, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 13	-$0.95	$2.05
$45.00	$47.00	1:2	Oct 21	-$0.08	$1.92
$43.50	$45.50	1:2	Oct 19	-$0.59	$1.41
$46.00	$46.50	1:2	Oct 7	-$0.06	$0.44
$46.00	$47.00	1:2	Oct 13	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.36	$2.64
$50.00	$48.50	1:2	Oct 21	-$0.78	$0.72
$49.00	$48.00	1:2	Oct 13	-$0.46	$0.54
$53.00	$51.00	1:2	Oct 7	-$1.79	$0.21
$47.00	$46.00	1:2	Oct 19	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.74%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.24	0.48	1.7%	4.74%	6.42%	1.7K	15.3K
$49.00	Nov 20	$1.83	0.42	3.8%	3.88%	7.67%	1.2K	26.8K
$50.00	Nov 20	$1.48	0.37	5.9%	3.13%	9.04%	1.6K	28.6K
$47.50	Nov 13	$2.23	0.51	0.6%	4.72%	5.34%	186	89
$48.00	Nov 13	$2.00	0.48	1.7%	4.24%	5.91%	160	102
$51.00	Nov 20	$1.18	0.31	8.0%	2.50%	10.53%	4.4K	9.9K
$48.50	Nov 13	$1.78	0.44	2.7%	3.77%	6.50%	67	52
$49.00	Nov 13	$1.59	0.41	3.8%	3.37%	7.16%	56	80
$49.50	Nov 13	$1.41	0.38	4.8%	2.99%	7.84%	75	68
$50.00	Nov 13	$1.25	0.35	5.9%	2.65%	8.56%	381	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 246,831

Total Puts 237,458

Put/Call Ratio 0.96

Net Difference 9,373

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 1,516,605

Total Puts 919,309

Average Put/Call Ratio 0.62

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