IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.67 +0.88%

(10/9 15:15) ◀

Friday, October 9, 2026 (3:19pm)

▶ (10/9 15:20)

◀ 10/9 15:19 ▶

Option Volume

Detail

ℹ

Current (10/09) 397,172

Calls: 218,740 (55%)

Puts: 178,432 (45%)

Prior (10/08) 706,468

Calls: 362,644 (51%)

Puts: 343,824 (49%)

Current vs Prior -43.78%

Calls: -39.68% (Calls)

Puts: -48.10% (Puts)

Prior 7-Day Total 3,271,761

Calls: 1,896,141 (58%)

Puts: 1,375,620 (42%)

Prior 7-Day Average 467,394

Calls: 270,877 (58%)

Puts: 196,517 (42%)

Current vs Prior 7-Day Avg -15.02%

Calls: -19.25%

Puts: -9.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $18.33M

Calls: $11.15M (61%)

Puts: $7.18M (39%)

Prior (10/08) $44.94M

Calls: $21.92M (49%)

Puts: $23.02M (51%)

Current vs Prior -59.21%

Calls: -49.11%

Puts: -68.82%

Prior 7-Day Total $180.93M

Calls: $114.33M (63%)

Puts: $66.60M (37%)

Prior 7-Day Average $25.85M

Calls: $16.33M (63%)

Puts: $9.51M (37%)

Current vs Prior 7-Day Avg -29.08%

Calls: -31.70%

Puts: -24.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.82

Prior (10/08) 0.95

Current vs Prior -13.96%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +12.05%

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 15,256,942

Calls: 8,867,622 (58%)

Puts: 6,389,320 (42%)

Prior 7-Day Average 2,179,563

Calls: 1,266,803 (58%)

Puts: 912,760 (42%)

Current vs Prior 7-Day Avg +18.65%

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 1.11% | 2.23%1.11% | 2.23%1.11% | 3.99%4.29% | 11.12%

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

Current vs Prior -51.83% | -31.73%-51.83% | -31.73%-51.83% | -16.20%-15.28% | -5.09%

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 -52.21% | -30.63%-32.26% | -20.35%-54.37% | -14.54%-18.86% | -6.05%

Prior 7-Day Eod 1.14% | 2.23%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Current vs 7-Day Eod -1.87% | +0.02%-51.83% | -31.73%-51.83% | -16.20%-15.28% | -5.09%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.96% | 2.98%

Calls: 11.11% | 4.17%

Puts: 8.82% | 1.79%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +264.84% | +11.61%

Prior 7-Day Avg 7.67% | 3.81%

Calls: 7.23% | 3.78%

Puts: 6.66% | 3.83%

Current vs 7-Day Avg +29.88% | -21.87%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.15M). Light premium activity with dollar volume down 59% 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 471 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.84	1.85	$1.85	0.5%	2.9K	0.44	26.1K
$46.00	Oct 23	1.58	1.59	$1.59	0.6%	42	0.60	861
$45.50	Oct 16	1.56	1.57	$1.57	0.6%	51	0.72	378
$47.00	Oct 30	1.40	1.41	$1.40	0.7%	242	0.48	2.5K
$46.00	Nov 20	2.79	2.81	$2.80	0.7%	288	0.57	22.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	1.90	1.91	$1.90	0.5%	613	0.43	5.0K
$45.00	Nov 20	1.49	1.50	$1.50	0.7%	2.2K	0.36	16.3K
$54.00	Oct 30	7.35	7.40	$7.38	0.7%	--	0.92	16
$46.00	Nov 6	1.44	1.45	$1.44	0.7%	277	0.42	916
$47.00	Nov 20	2.38	2.40	$2.39	0.8%	497	0.49	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.41, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.17	0.19	$0.18	11.1%	7.1K	0.83	3.8K
$48.00	Oct 12	0.05	0.06	$0.06	16.7%	1.9K	0.11	1.4K
$47.50	Oct 12	0.10	0.11	$0.11	9.1%	2.4K	0.20	1.5K
$47.00	Oct 12	0.23	0.24	$0.24	4.2%	3.6K	0.36	2.0K
$46.00	Oct 9	0.63	0.69	$0.66	9.1%	3.4K	0.95	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.32	0.35	$0.34	8.8%	10.6K	0.94	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	0.30	0.31	$0.31	3.2%	1.8K	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 9	8.50	8.90	$8.70	4.6%	120	1.00	86
$39.00	Oct 9	7.60	7.75	$7.68	2.0%	206	1.00	122
$39.50	Oct 9	7.00	7.25	$7.13	3.5%	146	1.00	371
$40.00	Oct 9	6.60	6.75	$6.68	2.2%	89	1.00	145
$40.50	Oct 9	6.00	6.40	$6.20	6.5%	12	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	7.30	7.40	$7.35	1.4%	--	1.00	10
$55.00	Oct 23	8.15	8.50	$8.32	4.2%	17	1.00	--
$55.00	Oct 9	7.95	8.50	$8.23	6.7%	2	0.99	--
$54.00	Oct 9	6.70	7.50	$7.10	11.3%	2	0.99	1
$53.50	Oct 12	6.25	7.10	$6.68	12.7%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 385.6K, 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%	17.1K	0.26	53.8K
$49.00	Oct 16	0.14	0.15	$0.15	6.7%	16.0K	0.14	23.4K
$48.50	Oct 16	0.21	0.22	$0.22	4.5%	9.2K	0.19	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	0.17	4.5K
$47.00	Oct 9	0.32	0.35	$0.34	8.8%	10.6K	0.94	16.6K
$47.00	Oct 12	0.56	0.57	$0.56	1.8%	9.8K	0.64	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 1.5%, max 1.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	35.7%	35.2%	1.5%	7.1K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	35.7%	35.2%	1.5%	12.7K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.72, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	70%	0.54	$44.65
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12
$46.00	$47.00	Nov 20	$0.51	$0.49	$0.51	57%	0.96	$46.51
$47.00	$48.00	Nov 20	$0.44	$0.56	$0.44	51%	1.27	$47.44

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
$47.00	$46.50	Oct 12	$0.25	$0.25	$0.25	64%	1.00	$46.75
$45.50	$45.00	Oct 21	$0.12	$0.38	$0.12	32%	3.17	$45.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.15	$0.15	$0.85	76%	0.18	$48.15
$47.00	$48.00	Oct 15	$0.31	$0.31	$0.69	57%	0.45	$47.31
$47.00	$47.50	Oct 12	$0.13	$0.13	$0.37	64%	0.35	$47.13
$47.00	$47.50	Oct 19	$0.21	$0.21	$0.29	55%	0.72	$47.21
$47.00	$47.50	Oct 13	$0.16	$0.16	$0.34	60%	0.47	$47.16

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	$45.50	Nov 13	$0.22	$0.22	$0.28	58%	0.79	$45.78
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	70%	0.37	$43.73
$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 0.43% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.18	$0.02	$0.20	$46.30	$46.70	0.43%
$47.00	Oct 9	$0.01	$0.34	$0.35	$46.65	$47.35	0.75%
$46.00	Oct 9	$0.66	$0.01	$0.67	$45.33	$46.67	1.44%
$46.50	Oct 12	$0.48	$0.31	$0.79	$45.71	$47.29	1.69%
$47.00	Oct 12	$0.24	$0.56	$0.80	$46.20	$47.80	1.71%
$47.50	Oct 9	$0.01	$0.85	$0.86	$46.64	$48.36	1.84%
$46.00	Oct 12	$0.83	$0.16	$0.99	$45.01	$46.99	2.12%
$46.50	Oct 13	$0.60	$0.43	$1.03	$45.47	$47.53	2.21%
$47.00	Oct 13	$0.36	$0.68	$1.04	$45.96	$48.04	2.23%
$47.50	Oct 12	$0.11	$0.94	$1.05	$46.45	$48.55	2.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.06% of stock, avg 2.95%)

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. 70 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.27	$0.23	42%	1.17	$43.73	$50.27
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
44/44	50/50	Nov 13	$0.28	$0.22	39%	1.27	$44.22	$50.28
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
43/44	50/50	Nov 6	$0.23	$0.27	48%	0.85	$43.27	$49.73
44/44	50/50	Nov 6	$0.23	$0.27	48%	0.85	$43.77	$50.23
43/44	50/50	Nov 13	$0.24	$0.26	45%	0.92	$43.26	$50.24
44/44	50/50	Nov 13	$0.27	$0.23	39%	1.17	$43.73	$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.17	$0.33	80%	1.94
$46.00	$46.50	$47.00	Oct 9	$0.31	$0.19	90%	0.61
$47.00	$48.00	$49.00	Oct 15	$0.16	$0.84	32%	5.25
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	38%	3.76
$44.00	$45.00	$46.00	Oct 14	$0.12	$0.88	25%	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	$0.31	$0.19	91%	0.61
$44.00	$45.00	$46.00	Oct 15	$0.12	$0.88	26%	7.33
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	38%	3.76
$46.00	$46.50	$47.00	Oct 13	$0.07	$0.43	30%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 209 found (best net $-0.98, 195 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	-$0.59	$1.41
$43.00	$45.00	1:2	Oct 21	-$0.42	$1.58
$45.00	$46.00	1:2	Oct 13	-$0.08	$0.92
$45.00	$46.00	1:2	Oct 14	-$0.21	$0.79

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	-$0.51	$0.49
$47.00	$46.00	1:2	Oct 15	$0.00	$1.00
$47.50	$47.00	1:2	Oct 12	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.89%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.28	0.51	0.7%	4.89%	5.59%	194	10.7K
$48.00	Nov 20	$1.84	0.44	2.9%	3.94%	6.79%	2.9K	26.1K
$49.00	Nov 20	$1.46	0.38	5.0%	3.13%	8.12%	1.0K	26.1K
$50.00	Nov 20	$1.15	0.32	7.1%	2.46%	9.60%	5.8K	29.6K
$47.50	Nov 13	$1.81	0.47	1.8%	3.88%	5.66%	50	199
$47.00	Nov 13	$2.03	0.50	0.7%	4.35%	5.06%	175	175
$48.00	Nov 13	$1.60	0.43	2.9%	3.43%	6.28%	34	281
$48.50	Nov 13	$1.41	0.39	3.9%	3.02%	6.94%	163	126
$49.00	Nov 13	$1.24	0.36	5.0%	2.66%	7.65%	103	141
$51.00	Nov 20	$0.90	0.27	9.3%	1.93%	11.21%	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 218,740

Total Puts 178,432

Put/Call Ratio 0.82

Net Difference 40,308

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 1,896,141

Total Puts 1,375,620

Average Put/Call Ratio 0.73

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