IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.26 -2.01%

$46.22 (-0.09%)🌙

as of 10/08 06:01 PM

(10/8 16:20) ◀

Thursday, October 8, 2026 (6:01pm)

▶ (10/9 09:35)

◀ 10/8 18:01 ▶

Option Volume

Detail

ℹ

Current (10/08) 706,468

Calls: 362,644 (51%)

Puts: 343,824 (49%)

Prior (10/07) 484,289

Calls: 246,831 (51%)

Puts: 237,458 (49%)

Current vs Prior +45.88%

Calls: +46.92% (Calls)

Puts: +44.79% (Puts)

Prior 7-Day Total 3,090,822

Calls: 1,838,120 (59%)

Puts: 1,252,702 (41%)

Prior 7-Day Average 441,546

Calls: 262,588 (59%)

Puts: 178,957 (41%)

Current vs Prior 7-Day Avg +60.00%

Calls: +38.10%

Puts: +92.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $44.94M

Calls: $21.92M (49%)

Puts: $23.02M (51%)

Prior (10/07) $25.81M

Calls: $15.55M (60%)

Puts: $10.26M (40%)

Current vs Prior +74.08%

Calls: +40.93%

Puts: +124.31%

Prior 7-Day Total $175.28M

Calls: $114.33M (65%)

Puts: $60.95M (35%)

Prior 7-Day Average $25.04M

Calls: $16.33M (65%)

Puts: $8.71M (35%)

Current vs Prior 7-Day Avg +79.47%

Calls: +34.20%

Puts: +164.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.95

Prior (10/07) 0.96

Current vs Prior -1.45%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +38.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 2,480,650

Calls: 1,414,234 (57%)

Puts: 1,066,416 (43%)

Prior (10/07) 2,481,993

Calls: 1,429,682 (58%)

Puts: 1,052,311 (42%)

Current vs Prior -0.05%

Prior 7-Day Total 14,249,664

Calls: 8,411,815 (59%)

Puts: 5,837,849 (41%)

Prior 7-Day Average 2,035,666

Calls: 1,201,687 (59%)

Puts: 833,978 (41%)

Current vs Prior 7-Day Avg +21.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%

Current vs Prior -15.35% | -8.82%-15.35% | -2.38%+3.83% | +0.57%

Prior 7-Day Avg 2.39% | 3.24%2.50% | 4.67%5.52% | 11.93%

Current vs 7-Day Avg -3.35% | +0.68%-7.61% | +1.91%-8.29% | -1.82%

Prior 7-Day Eod 2.36% | 3.27%2.73% | 4.87%4.87% | 11.65%

Current vs 7-Day Eod -2.09% | -0.26%-15.35% | -2.38%+3.83% | +0.57%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -83.83% | +12.18%

Prior 7-Day Avg 6.15% | 3.61%

Calls: 7.13% | 3.76%

Puts: 6.61% | 3.78%

Current vs 7-Day Avg -55.61% | -26.04%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (79% higher).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.73	2.75	$2.74	0.7%	991	0.55	22.1K
$40.00	Oct 16	6.40	6.45	$6.43	0.8%	1.2K	0.96	20.0K
$44.00	Oct 9	2.37	2.39	$2.38	0.8%	1.4K	0.94	1.0K
$45.50	Oct 30	2.16	2.18	$2.17	0.9%	400	0.60	490
$41.00	Oct 12	5.35	5.40	$5.38	0.9%	112	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 23	1.95	1.97	$1.96	1.0%	153	0.62	1.5K
$55.00	Oct 30	8.65	8.75	$8.70	1.1%	62	0.94	97
$48.00	Oct 30	2.55	2.58	$2.57	1.2%	159	0.64	23.3K
$48.00	Oct 9	1.69	1.71	$1.70	1.2%	10.7K	1.00	13.3K
$46.50	Oct 30	1.67	1.69	$1.68	1.2%	1.2K	0.50	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 213 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	0.05	0.06	$0.06	16.7%	8.6K	0.12	7.7K
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	18.6K	0.25	5.1K
$46.50	Oct 9	0.31	0.32	$0.32	3.1%	11.9K	0.44	2.4K
$48.50	Oct 12	0.06	0.07	$0.07	14.3%	11.8K	0.09	11.9K
$48.00	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.15	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.13	0.14	$0.14	7.1%	12.0K	0.22	3.0K
$45.00	Oct 9	0.08	0.09	$0.09	11.1%	15.0K	0.14	4.1K
$44.50	Oct 9	0.05	0.06	$0.06	16.7%	3.2K	0.09	3.1K
$46.00	Oct 9	0.25	0.26	$0.26	3.8%	49.5K	0.37	17.7K
$46.50	Oct 9	0.47	0.48	$0.48	2.1%	10.0K	0.57	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.25	8.45	$8.35	2.4%	104	0.99	91
$38.00	Oct 12	7.70	8.75	$8.23	12.8%	80	0.98	25
$39.00	Oct 9	7.30	7.45	$7.38	2.0%	10	0.98	126
$39.50	Oct 9	6.75	6.90	$6.83	2.2%	198	0.98	384
$40.00	Oct 9	6.25	6.40	$6.33	2.4%	32	0.98	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	1.69	1.71	$1.70	1.2%	10.7K	1.00	13.3K
$48.50	Oct 9	2.16	2.34	$2.25	8.0%	2.4K	1.00	4.9K
$49.00	Oct 9	2.65	2.78	$2.72	4.8%	46	1.00	824
$49.50	Oct 9	3.15	3.40	$3.28	7.6%	417	1.00	254
$50.00	Oct 9	3.35	3.85	$3.60	13.9%	233	1.00	153

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 684.7K, top 49.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.00	0.01	$0.01	100.0%	20.8K	0.01	36.3K
$47.00	Oct 16	0.67	0.69	$0.68	2.9%	19.2K	0.40	41.8K
$48.00	Oct 9	0.02	0.03	$0.03	33.3%	19.1K	0.06	22.6K
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	18.6K	0.25	5.1K
$49.00	Oct 9	0.01	0.02	$0.02	50.0%	18.3K	0.03	27.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.25	0.26	$0.26	3.8%	49.5K	0.37	17.7K
$45.00	Oct 16	0.45	0.47	$0.46	4.3%	23.9K	0.29	34.5K
$48.00	Nov 20	3.20	3.30	$3.25	3.1%	18.2K	0.58	11.5K
$46.00	Oct 16	0.79	0.81	$0.80	2.5%	17.9K	0.44	10.0K
$47.00	Oct 9	0.80	0.82	$0.81	2.5%	17.3K	0.77	16.6K

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 14.5%, max 24.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.5%	37.4%	24.4%	4.6K	1.7K
$46.00	Oct 9	Nov 20	43.1%	37.1%	16.2%	18.4K	26.0K
$46.50	Oct 9	Nov 13	42.0%	37.1%	13.4%	12.0K	2.5K
$47.00	Oct 9	Nov 20	41.7%	40.0%	4.1%	19.9K	15.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.5%	37.4%	24.4%	12.1K	3.3K
$46.00	Oct 9	Nov 20	43.1%	37.1%	16.2%	51.0K	21.7K
$46.50	Oct 9	Nov 13	42.0%	37.1%	13.4%	10.1K	4.8K
$47.00	Oct 9	Nov 20	41.7%	40.0%	4.1%	18.1K	20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.56, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 12	$0.31	$0.19	$0.31	98%	0.61	$40.31
$50.00	$51.00	Nov 20	$0.23	$0.77	$0.23	31%	3.35	$50.23
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15
$51.00	$52.00	Nov 20	$0.19	$0.81	$0.19	26%	4.26	$51.19
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Oct 9	$0.32	$0.18	$0.32	100%	0.56	$49.68
$47.00	$46.50	Oct 9	$0.33	$0.17	$0.33	77%	0.52	$46.67
$41.00	$40.00	Nov 13	$0.11	$0.89	$0.11	16%	8.09	$40.89
$45.50	$45.00	Oct 12	$0.10	$0.40	$0.10	30%	4.00	$45.40
$46.50	$46.00	Oct 12	$0.22	$0.28	$0.22	54%	1.27	$46.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$53.00	Oct 22	$0.33	$0.33	$3.67	78%	0.09	$49.33
$46.50	$47.00	Oct 12	$0.21	$0.21	$0.29	54%	0.72	$46.71
$46.50	$47.00	Oct 9	$0.17	$0.17	$0.33	56%	0.52	$46.67
$47.00	$47.50	Oct 14	$0.17	$0.17	$0.33	62%	0.52	$47.17
$50.00	$52.00	Oct 21	$0.13	$0.13	$1.87	86%	0.07	$50.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$44.63
$44.50	$44.00	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$44.32
$44.00	$43.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$43.70
$46.00	$45.00	Nov 20	$0.43	$0.43	$0.57	55%	0.75	$45.57
$46.00	$45.50	Nov 13	$0.23	$0.23	$0.27	55%	0.85	$45.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.22	43.1%	32.7%
$46.50	Oct 9	Oct 12	$0.22	42.0%	32.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.22	43.1%	32.7%
$46.50	Oct 9	Oct 12	$0.22	42.0%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 1.73% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.32	$0.48	$0.80	$45.70	$47.30	1.73%
$46.00	Oct 9	$0.59	$0.26	$0.85	$45.15	$46.85	1.84%
$47.00	Oct 9	$0.15	$0.81	$0.96	$46.04	$47.96	2.08%
$45.50	Oct 9	$0.98	$0.14	$1.12	$44.38	$46.62	2.42%
$46.50	Oct 12	$0.54	$0.70	$1.24	$45.26	$47.74	2.68%
$47.50	Oct 9	$0.06	$1.23	$1.29	$46.21	$48.79	2.79%
$46.00	Oct 12	$0.81	$0.48	$1.29	$44.71	$47.29	2.79%
$47.00	Oct 12	$0.33	$1.00	$1.33	$45.67	$48.33	2.88%
$46.50	Oct 13	$0.64	$0.80	$1.44	$45.06	$47.94	3.11%
$45.50	Oct 12	$1.15	$0.32	$1.47	$44.03	$46.97	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 350 found (cheapest 0.17% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$44.00	Oct 9	$0.03	$0.05	$0.08	$43.92	$48.08
$48.00	$44.50	Oct 9	$0.03	$0.06	$0.09	$44.41	$48.09
$47.50	$44.00	Oct 9	$0.06	$0.05	$0.11	$43.89	$47.61
$47.50	$44.50	Oct 9	$0.06	$0.06	$0.12	$44.38	$47.62
$48.00	$45.00	Oct 9	$0.03	$0.09	$0.12	$44.88	$48.12
$47.50	$45.00	Oct 9	$0.06	$0.09	$0.15	$44.85	$47.65
$50.00	$42.00	Oct 15	$0.08	$0.09	$0.17	$41.83	$50.17
$48.50	$44.00	Oct 12	$0.07	$0.11	$0.18	$43.82	$48.68
$48.00	$45.50	Oct 9	$0.03	$0.14	$0.17	$45.33	$48.17
$48.50	$43.00	Oct 13	$0.12	$0.08	$0.20	$42.80	$48.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.32	$0.18	34%	1.78	$44.18	$49.82
43/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$43.22	$49.78
44/44	49/50	Nov 13	$0.32	$0.18	30%	1.78	$44.18	$49.32
44/44	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.21	$50.29
42/42	50/50	Nov 13	$0.24	$0.26	46%	0.92	$42.26	$49.74
44/44	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.78
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$43.74	$49.76
42/43	50/50	Nov 13	$0.25	$0.25	43%	1.00	$42.75	$49.75
43/44	49/50	Nov 13	$0.28	$0.22	37%	1.27	$43.22	$49.28
43/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 13	$0.15	$0.85	30%	5.67
$46.00	$46.50	$47.00	Oct 9	$0.10	$0.40	38%	4.00
$47.00	$48.00	$49.00	Oct 15	$0.13	$0.87	26%	6.69
$43.00	$44.00	$45.00	Oct 14	$0.08	$0.92	18%	11.50
$46.50	$47.00	$47.50	Oct 9	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.14	$0.86	28%	6.14
$43.00	$44.00	$45.00	Oct 13	$0.07	$0.93	16%	13.29
$46.50	$47.00	$47.50	Oct 9	$0.09	$0.41	36%	4.56
$46.00	$46.50	$47.00	Oct 9	$0.11	$0.39	40%	3.55
$43.00	$44.00	$45.00	Oct 15	$0.08	$0.92	18%	11.50

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 $-0.19, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 22	-$0.19	$2.81
$44.00	$46.00	1:2	Oct 21	-$0.04	$1.96
$45.00	$46.00	1:2	Oct 13	-$0.20	$0.80
$45.00	$46.00	1:2	Oct 14	-$0.31	$0.69
$46.00	$47.00	1:2	Oct 15	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.98	$2.02
$47.00	$46.00	1:2	Oct 15	-$0.23	$0.77
$46.00	$45.00	1:2	Oct 15	-$0.10	$0.90
$47.00	$46.50	1:2	Oct 9	-$0.15	$0.35
$48.00	$47.00	1:2	Oct 15	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.82%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.23	0.49	1.6%	4.82%	6.42%	1.2K	10.4K
$48.00	Nov 20	$1.81	0.43	3.8%	3.91%	7.67%	17.1K	15.0K
$49.00	Nov 20	$1.45	0.37	5.9%	3.13%	9.06%	1.7K	26.4K
$46.50	Nov 13	$2.24	0.51	0.5%	4.84%	5.36%	84	63
$47.00	Nov 13	$2.00	0.48	1.6%	4.32%	5.92%	156	163
$47.50	Nov 13	$1.78	0.45	2.7%	3.85%	6.53%	30	190
$50.00	Nov 20	$1.16	0.31	8.1%	2.51%	10.59%	3.2K	29.1K
$48.00	Nov 13	$1.58	0.41	3.8%	3.42%	7.18%	115	230
$48.50	Nov 13	$1.40	0.38	4.8%	3.03%	7.87%	113	114
$49.00	Nov 13	$1.24	0.35	5.9%	2.68%	8.60%	130	116

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 362,644

Total Puts 343,824

Put/Call Ratio 0.95

Net Difference 18,820

Prior's Put/Call Breakdown

Total Calls 246,831

Total Puts 237,458

Put/Call Ratio 0.96

Net Difference 9,373

Prior 7-Day Put/Call Summary

Total Calls 1,838,120

Total Puts 1,252,702

Average Put/Call Ratio 0.69

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