IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.68 +0.90%

(10/9 15:10) ◀

Friday, October 9, 2026 (3:13pm)

▶ (10/9 15:15)

◀ 10/9 15:13 ▶

Option Volume

Detail

ℹ

Current (10/09) 393,456

Calls: 216,407 (55%)

Puts: 177,049 (45%)

Prior (10/08) 706,468

Calls: 362,644 (51%)

Puts: 343,824 (49%)

Current vs Prior -44.31%

Calls: -40.33% (Calls)

Puts: -48.51% (Puts)

Prior 7-Day Total 2,878,305

Calls: 1,679,734 (58%)

Puts: 1,198,571 (42%)

Prior 7-Day Average 479,717

Calls: 239,962 (58%)

Puts: 171,224 (42%)

Current vs Prior 7-Day Avg -17.98%

Calls: -9.82%

Puts: +3.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $18.18M

Calls: $11.09M (61%)

Puts: $7.09M (39%)

Prior (10/08) $44.94M

Calls: $21.92M (49%)

Puts: $23.02M (51%)

Current vs Prior -59.54%

Calls: -49.40%

Puts: -69.20%

Prior 7-Day Total $162.75M

Calls: $103.24M (63%)

Puts: $59.51M (37%)

Prior 7-Day Average $27.12M

Calls: $14.75M (63%)

Puts: $8.50M (37%)

Current vs Prior 7-Day Avg -32.98%

Calls: -24.81%

Puts: -16.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.82

Prior (10/08) 0.95

Current vs Prior -13.71%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +14.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 2,586,127

Calls: 1,450,939 (56%)

Puts: 1,135,188 (44%)

Prior (10/08) 2,480,650

Calls: 1,414,234 (57%)

Puts: 1,066,416 (43%)

Current vs Prior +4.25%

Prior 7-Day Total 12,670,815

Calls: 7,416,683 (59%)

Puts: 5,254,132 (41%)

Prior 7-Day Average 2,111,802

Calls: 1,236,113 (59%)

Puts: 875,688 (41%)

Current vs Prior 7-Day Avg +22.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 1.14% | 2.23%1.14% | 2.23%1.14% | 3.98%4.31% | 11.12%

Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Current vs Prior -50.91% | -31.75%-50.91% | -31.75%-50.91% | -16.21%-14.88% | -5.10%

Prior 7-Day Avg 2.33% | 3.21%1.64% | 2.80%2.44% | 4.66%5.28% | 11.84%

Current vs 7-Day Avg -51.30% | -30.65%-30.97% | -20.37%-53.51% | -14.56%-18.47% | -6.07%

Prior 7-Day Eod 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Current vs 7-Day Eod -50.91% | -31.75%-50.91% | -31.75%-50.91% | -16.21%-14.88% | -5.10%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 3.87%

Calls: 15.00% | 4.17%

Puts: 9.09% | 3.57%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +341.03% | +44.94%

Prior 7-Day Avg 6.94% | 3.80%

Calls: 7.23% | 3.78%

Puts: 6.66% | 3.83%

Current vs 7-Day Avg +73.49% | +1.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.09M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 44% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

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 467 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.85	8.90	$8.88	0.6%	1	0.96	115
$39.50	Oct 23	7.30	7.35	$7.32	0.7%	--	0.94	19
$47.00	Oct 30	1.41	1.42	$1.42	0.7%	242	0.48	2.5K
$40.00	Oct 30	6.90	6.95	$6.93	0.7%	43	0.94	140
$40.00	Oct 23	6.80	6.85	$6.82	0.7%	2	0.93	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.37	2.39	$2.38	0.8%	497	0.49	3.3K
$44.00	Nov 20	1.15	1.16	$1.15	0.9%	282	0.29	21.5K
$52.00	Oct 23	5.35	5.40	$5.38	0.9%	15	0.94	28
$51.00	Nov 20	5.00	5.05	$5.03	1.0%	--	0.73	235
$49.50	Oct 16	2.89	2.92	$2.91	1.0%	--	0.90	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 214 found (avg $0.41, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.18	0.21	$0.20	15.0%	7.1K	0.84	3.8K
$48.00	Oct 12	0.05	0.06	$0.06	16.7%	1.8K	0.11	1.4K
$47.50	Oct 12	0.10	0.11	$0.11	9.1%	2.3K	0.20	1.5K
$47.00	Oct 12	0.23	0.25	$0.24	8.3%	3.5K	0.37	2.0K
$48.00	Oct 13	0.10	0.12	$0.11	18.2%	305	0.16	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.31	0.34	$0.33	9.1%	10.2K	0.95	16.6K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	1.2K	0.14	883
$46.00	Oct 12	0.15	0.16	$0.16	6.3%	3.0K	0.25	3.1K
$46.50	Oct 12	0.29	0.31	$0.30	6.7%	1.5K	0.43	654
$45.00	Oct 13	0.08	0.09	$0.09	11.1%	977	0.12	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 12	8.50	9.90	$9.20	15.2%	6	1.00	87
$40.00	Oct 12	6.40	6.95	$6.68	8.2%	3	1.00	17
$40.50	Oct 12	6.05	7.15	$6.60	16.7%	1	1.00	29
$41.00	Oct 12	5.55	5.90	$5.73	6.1%	1	1.00	42
$41.50	Oct 12	5.05	5.70	$5.38	12.1%	1	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	1.29	1.37	$1.33	6.0%	95	1.00	1.6K
$48.50	Oct 9	1.73	1.91	$1.82	9.9%	243	1.00	1.2K
$49.00	Oct 9	2.22	2.41	$2.32	8.2%	19	1.00	154
$49.50	Oct 9	2.48	2.96	$2.72	17.6%	2	1.00	6
$50.00	Oct 9	3.20	3.40	$3.30	6.1%	19	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 382.0K, top 25.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.07	0.08	$0.08	12.5%	24.4K	0.08	77.2K
$47.00	Oct 9	0.00	0.01	$0.01	100.0%	22.1K	0.06	12.2K
$48.00	Oct 16	0.31	0.32	$0.32	3.1%	16.8K	0.26	53.8K
$49.00	Oct 16	0.14	0.15	$0.15	6.7%	15.7K	0.14	23.4K
$48.50	Oct 16	0.21	0.22	$0.22	4.5%	9.1K	0.20	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	0.26	0.27	$0.27	3.7%	25.0K	0.21	36.5K
$43.00	Oct 16	0.08	0.09	$0.09	11.1%	21.2K	0.07	23.9K
$46.50	Oct 9	0.01	0.02	$0.02	50.0%	12.6K	0.16	4.5K
$47.00	Oct 9	0.31	0.34	$0.33	9.1%	10.2K	0.95	16.6K
$47.00	Oct 12	0.55	0.57	$0.56	3.6%	9.8K	0.63	12.5K

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 2.2%, max 2.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	35.9%	35.1%	2.2%	7.1K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	35.9%	35.1%	2.2%	12.6K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.72, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$53.11
$51.00	$52.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$51.19
$49.00	$50.00	Nov 20	$0.30	$0.70	$0.30	38%	2.33	$49.30
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	71%	0.54	$44.65
$46.00	$47.00	Nov 20	$0.51	$0.49	$0.51	57%	0.96	$46.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.50	Oct 12	$0.29	$0.21	$0.29	99%	0.72	$51.71
$50.00	$49.50	Oct 12	$0.30	$0.20	$0.30	98%	0.67	$49.70
$54.00	$53.50	Oct 12	$0.32	$0.18	$0.32	99%	0.56	$53.68
$45.50	$45.00	Oct 21	$0.12	$0.38	$0.12	32%	3.17	$45.38
$47.00	$46.50	Oct 9	$0.31	$0.19	$0.31	95%	0.61	$46.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.52, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.32	$0.32	$0.68	56%	0.47	$47.32
$47.00	$47.50	Oct 19	$0.22	$0.22	$0.28	55%	0.79	$47.22
$47.00	$47.50	Oct 12	$0.13	$0.13	$0.37	63%	0.35	$47.13
$47.00	$47.50	Oct 13	$0.16	$0.16	$0.34	60%	0.47	$47.16
$47.00	$47.50	Oct 14	$0.18	$0.18	$0.32	58%	0.56	$47.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$44.66
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$45.59
$45.00	$44.50	Nov 13	$0.18	$0.18	$0.32	65%	0.56	$44.82
$45.00	$43.50	Oct 21	$0.24	$0.24	$1.26	74%	0.19	$44.76
$46.00	$45.00	Oct 13	$0.16	$0.16	$0.84	70%	0.19	$45.84

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. 185 found (cheapest 0.47% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.20	$0.02	$0.22	$46.28	$46.72	0.47%
$47.00	Oct 9	$0.01	$0.33	$0.34	$46.66	$47.34	0.73%
$46.00	Oct 9	$0.67	$0.01	$0.68	$45.32	$46.68	1.46%
$46.50	Oct 12	$0.48	$0.30	$0.78	$45.72	$47.28	1.67%
$47.00	Oct 12	$0.24	$0.56	$0.80	$46.20	$47.80	1.71%
$47.50	Oct 9	$0.01	$0.83	$0.84	$46.66	$48.34	1.80%
$46.00	Oct 12	$0.83	$0.16	$0.99	$45.01	$46.99	2.12%
$46.50	Oct 13	$0.60	$0.42	$1.02	$45.48	$47.52	2.19%
$47.50	Oct 12	$0.11	$0.93	$1.04	$46.46	$48.54	2.23%
$47.00	Oct 13	$0.36	$0.68	$1.04	$45.96	$48.04	2.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.06% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$46.50	Oct 9	$0.01	$0.02	$0.03	$46.47	$47.03
$48.50	$44.50	Oct 12	$0.04	$0.04	$0.08	$44.42	$48.58
$48.50	$45.00	Oct 12	$0.04	$0.05	$0.09	$44.91	$48.59
$49.00	$44.00	Oct 13	$0.05	$0.05	$0.10	$43.90	$49.10
$48.00	$44.50	Oct 12	$0.06	$0.04	$0.10	$44.40	$48.10
$50.00	$43.00	Oct 15	$0.05	$0.06	$0.11	$42.89	$50.11
$48.00	$45.00	Oct 12	$0.06	$0.05	$0.11	$44.89	$48.11
$48.50	$44.00	Oct 13	$0.07	$0.05	$0.12	$43.88	$48.62
$48.50	$45.50	Oct 12	$0.04	$0.09	$0.13	$45.37	$48.63
$49.00	$45.00	Oct 13	$0.05	$0.09	$0.14	$44.86	$49.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 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
44/45	50/50	Nov 13	$0.32	$0.18	32%	1.78	$44.68	$49.82
44/45	50/51	Nov 13	$0.29	$0.21	38%	1.38	$44.71	$50.79
44/45	50/50	Nov 13	$0.30	$0.20	35%	1.50	$44.70	$50.30
43/44	50/50	Nov 6	$0.22	$0.28	51%	0.79	$43.28	$50.22
43/44	49/50	Nov 6	$0.25	$0.25	44%	1.00	$43.25	$49.25
44/44	50/50	Nov 6	$0.25	$0.25	44%	1.00	$44.25	$50.25
44/44	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.21	$49.79
44/44	50/51	Nov 13	$0.26	$0.24	42%	1.08	$44.24	$50.76
43/44	50/50	Nov 6	$0.23	$0.27	48%	0.85	$43.27	$49.73
44/44	48/49	Oct 30	$0.27	$0.23	39%	1.17	$44.23	$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.19	$0.31	81%	1.63
$46.00	$46.50	$47.00	Oct 9	$0.28	$0.22	91%	0.79
$45.00	$46.00	$47.00	Oct 22	$0.13	$0.87	27%	6.69
$48.00	$49.00	$50.00	Oct 15	$0.08	$0.92	18%	11.50
$44.00	$45.00	$46.00	Oct 14	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.19	$0.31	80%	1.63
$46.00	$46.50	$47.00	Oct 9	$0.30	$0.20	92%	0.67
$48.00	$49.00	$50.00	Oct 19	$0.08	$0.92	19%	11.50
$44.00	$45.00	$46.00	Oct 15	$0.12	$0.88	25%	7.33
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	38%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-0.98, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 21	-$0.98	$2.02
$42.00	$44.00	1:2	Oct 13	-$0.61	$1.39
$43.00	$45.00	1:2	Oct 21	-$0.44	$1.56
$45.00	$46.00	1:2	Oct 13	-$0.09	$0.91
$45.00	$46.00	1:2	Oct 14	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.50	$50.00	1:2	Oct 19	-$0.95	$1.55
$48.00	$47.00	1:2	Oct 15	-$0.19	$0.81
$49.00	$48.00	1:2	Oct 13	-$0.50	$0.50
$47.00	$46.00	1:2	Oct 15	$0.00	$1.00
$48.00	$47.50	1:2	Oct 9	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.88%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.28	0.51	0.7%	4.88%	5.57%	194	10.7K
$48.00	Nov 20	$1.84	0.44	2.8%	3.94%	6.77%	2.9K	26.1K
$49.00	Nov 20	$1.46	0.38	5.0%	3.13%	8.10%	1.0K	26.1K
$50.00	Nov 20	$1.16	0.32	7.1%	2.49%	9.60%	5.8K	29.6K
$47.00	Nov 13	$2.04	0.50	0.7%	4.37%	5.06%	175	175
$47.50	Nov 13	$1.81	0.47	1.8%	3.88%	5.63%	50	199
$48.00	Nov 13	$1.60	0.43	2.8%	3.43%	6.26%	34	281
$48.50	Nov 13	$1.41	0.40	3.9%	3.02%	6.92%	163	126
$49.00	Nov 13	$1.24	0.36	5.0%	2.66%	7.63%	93	141
$51.00	Nov 20	$0.90	0.27	9.2%	1.93%	11.18%	273	12.8K

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 216,407

Total Puts 177,049

Put/Call Ratio 0.82

Net Difference 39,358

Prior's Put/Call Breakdown

Total Calls 362,644

Total Puts 343,824

Put/Call Ratio 0.95

Net Difference 18,820

Prior 7-Day Put/Call Summary

Total Calls 1,679,734

Total Puts 1,198,571

Average Put/Call Ratio 0.71

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