IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.00 -3.08%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 73,655

Calls: 25,754 (35%)

Puts: 47,901 (65%)

Prior (10/06) 23,669

Calls: 17,843 (75%)

Puts: 5,826 (25%)

Current vs Prior +211.19%

Calls: +44.34% (Calls)

Puts: +722.19% (Puts)

Prior 7-Day Total 2,614,328

Calls: 1,642,549 (63%)

Puts: 971,779 (37%)

Prior 7-Day Average 373,475

Calls: 234,649 (63%)

Puts: 138,825 (37%)

Current vs Prior 7-Day Avg -80.28%

Calls: -89.02%

Puts: -65.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $3.76M

Calls: $1.09M (29%)

Puts: $2.67M (71%)

Prior (10/06) $1.39M

Calls: $1.09M (79%)

Puts: $297.5K (21%)

Current vs Prior +170.39%

Calls: -0.20%

Puts: +797.13%

Prior 7-Day Total $147.02M

Calls: $106.35M (72%)

Puts: $40.67M (28%)

Prior 7-Day Average $21.00M

Calls: $15.19M (72%)

Puts: $5.81M (28%)

Current vs Prior 7-Day Avg -82.10%

Calls: -92.82%

Puts: -54.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 1.86

Prior (10/06) 0.33

Current vs Prior +469.64%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +206.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:40am) 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 13,070,109

Calls: 7,743,712 (59%)

Puts: 5,326,397 (41%)

Prior 7-Day Average 1,867,158

Calls: 1,106,244 (59%)

Puts: 760,913 (41%)

Current vs Prior 7-Day Avg +32.93%

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 1.13% | 2.32%1.13% | 2.32%2.32% | 4.40%4.40% | 10.62%

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

Current vs Prior -41.83% | -19.67%-41.83% | -19.68%-19.68% | -9.89%-9.89% | -8.40%

Prior 7-Day Avg 2.11% | 3.10%1.53% | 2.75%2.74% | 4.81%5.97% | 12.20%

Current vs 7-Day Avg -46.59% | -25.10%-26.27% | -15.76%-15.23% | -8.38%-26.20% | -12.95%

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 -41.83% | -19.67%-41.83% | -19.68%-19.68% | -9.89%-9.89% | -8.40%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 2.78%

Calls: 7.69% | 1.79%

Puts: 3.70% | 3.77%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +80.95% | -7.33%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg -6.38% | -22.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.67M). Massive premium surge with dollar volume up 170% vs prior. Unusually high activity with volume up 211% vs prior - elevated interest. Extreme bearish P/C ratio of 1.86 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 397 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.14	2.16	$2.15	0.9%	69	0.47	15.3K
$38.00	Oct 23	9.10	9.20	$9.15	1.1%	--	0.97	31
$52.00	Nov 20	0.90	0.91	$0.91	1.1%	242	0.25	33.0K
$49.00	Nov 20	1.74	1.76	$1.75	1.1%	33	0.41	26.8K
$47.00	Nov 20	2.60	2.63	$2.62	1.1%	--	0.53	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.88	2.91	$2.90	1.0%	84	0.53	12.0K
$43.00	Nov 20	0.89	0.90	$0.90	1.1%	128	0.23	19.4K
$48.50	Oct 30	2.47	2.50	$2.49	1.2%	12	0.61	3.3K
$55.00	Nov 20	8.20	8.30	$8.25	1.2%	--	0.85	132
$55.00	Oct 30	8.00	8.10	$8.05	1.2%	--	0.92	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.08	0.09	$0.09	11.1%	2.1K	0.22	316
$47.00	Oct 7	0.25	0.27	$0.26	7.7%	261	0.50	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	367	0.10	26.6K
$48.50	Oct 9	0.10	0.11	$0.11	9.1%	323	0.15	7.1K
$46.50	Oct 7	0.58	0.62	$0.60	6.7%	1.0K	0.76	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.10	0.11	$0.11	9.1%	4.8K	0.24	1.3K
$47.00	Oct 7	0.26	0.27	$0.27	3.7%	7.6K	0.50	1.8K
$47.50	Oct 7	0.58	0.60	$0.59	3.4%	4.4K	0.78	5.6K
$45.50	Oct 9	0.11	0.12	$0.12	8.3%	490	0.15	2.4K
$45.00	Oct 9	0.07	0.08	$0.08	12.5%	90	0.10	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 7	8.95	9.50	$9.23	6.0%	75	1.00	94
$38.00	Oct 9	8.95	9.20	$9.07	2.8%	75	1.00	55
$39.00	Oct 9	7.85	8.35	$8.10	6.2%	1	1.00	152
$38.00	Oct 12	8.90	9.45	$9.18	6.0%	--	1.00	15
$40.00	Oct 7	6.75	8.15	$7.45	18.8%	20	0.99	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 7	1.91	2.07	$1.99	8.0%	13	1.00	1.8K
$49.50	Oct 7	2.44	2.56	$2.50	4.8%	300	1.00	933
$50.00	Oct 7	2.92	3.05	$2.99	4.3%	101	1.00	238
$51.00	Oct 7	3.80	4.05	$3.93	6.4%	--	1.00	117
$51.00	Oct 9	3.75	4.05	$3.90	7.7%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 72.6K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.08	0.09	$0.09	11.1%	2.1K	0.22	316
$51.00	Oct 23	0.27	0.28	$0.28	3.6%	2.0K	0.15	4.2K
$52.00	Oct 23	0.17	0.19	$0.18	11.1%	2.0K	0.11	9.9K
$48.00	Oct 7	0.02	0.03	$0.03	33.3%	1.5K	0.08	1.3K
$50.00	Oct 16	0.20	0.21	$0.21	4.8%	1.5K	0.15	66.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.26	0.27	$0.27	3.7%	7.6K	0.50	1.8K
$46.00	Oct 7	0.03	0.04	$0.04	25.0%	6.0K	0.10	5.6K
$46.50	Oct 7	0.10	0.11	$0.11	9.1%	4.8K	0.24	1.3K
$47.50	Oct 7	0.58	0.60	$0.59	3.4%	4.4K	0.78	5.6K
$48.00	Oct 7	1.00	1.06	$1.03	5.8%	3.2K	0.92	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 34.9%, max 52.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	55.8%	36.7%	52.1%	1.0K	56
$47.00	Oct 7	Nov 20	50.7%	36.4%	39.4%	261	10.7K
$47.50	Oct 7	Nov 13	51.5%	39.5%	30.3%	2.1K	405

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	55.8%	36.7%	52.1%	4.9K	1.4K
$47.00	Oct 7	Nov 20	50.7%	36.4%	39.4%	7.6K	5.2K
$47.50	Oct 7	Nov 13	51.5%	39.5%	30.3%	4.4K	5.7K
$52.50	Nov 6	Nov 13	39.2%	38.9%	0.7%	--	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.79, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 9	$0.28	$0.22	$0.28	99%	0.79	$40.28
$44.00	$48.00	Oct 20	$2.55	$1.45	$2.55	84%	0.57	$46.55
$51.00	$52.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$51.22
$53.00	$54.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$53.14
$53.00	$54.00	Nov 13	$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	Nov 6	$0.32	$0.18	$0.32	69%	0.56	$49.68
$47.50	$47.00	Oct 7	$0.32	$0.18	$0.32	78%	0.56	$47.18
$50.50	$50.00	Nov 13	$0.33	$0.17	$0.33	70%	0.52	$50.17
$45.50	$45.00	Oct 16	$0.10	$0.40	$0.10	27%	4.00	$45.40
$46.50	$46.00	Oct 16	$0.17	$0.33	$0.17	41%	1.94	$46.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.20, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Oct 13	$0.11	$0.11	$0.89	82%	0.12	$49.11
$48.00	$49.50	Oct 21	$0.43	$0.43	$1.07	61%	0.40	$48.43
$49.00	$50.00	Oct 14	$0.13	$0.13	$0.87	80%	0.15	$49.13
$47.50	$48.00	Oct 13	$0.18	$0.18	$0.32	59%	0.56	$47.68
$47.50	$48.00	Oct 9	$0.14	$0.14	$0.36	63%	0.39	$47.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$44.00	Oct 14	$0.34	$0.34	$1.66	68%	0.20	$45.66
$45.00	$42.00	Oct 13	$0.16	$0.16	$2.84	84%	0.06	$44.84
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$45.59
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$43.73
$46.00	$45.00	Oct 13	$0.21	$0.21	$0.79	70%	0.27	$45.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.30	50.7%	36.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.26	50.7%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.13% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.26	$0.27	$0.53	$46.47	$47.53	1.13%
$47.50	Oct 7	$0.09	$0.59	$0.68	$46.82	$48.18	1.45%
$46.50	Oct 7	$0.60	$0.11	$0.71	$45.79	$47.21	1.51%
$48.00	Oct 7	$0.03	$1.03	$1.06	$46.94	$49.06	2.26%
$46.00	Oct 7	$1.04	$0.04	$1.08	$44.92	$47.08	2.30%
$47.00	Oct 9	$0.56	$0.53	$1.09	$45.91	$48.09	2.32%
$47.50	Oct 9	$0.34	$0.82	$1.16	$46.34	$48.66	2.47%
$46.50	Oct 9	$0.85	$0.33	$1.18	$45.32	$47.68	2.51%
$48.00	Oct 9	$0.20	$1.18	$1.38	$46.62	$49.38	2.94%
$46.00	Oct 9	$1.22	$0.20	$1.42	$44.58	$47.42	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 7	$0.03	$0.04	$0.07	$45.93	$48.07
$49.50	$45.00	Oct 9	$0.04	$0.08	$0.12	$44.88	$49.62
$49.00	$45.00	Oct 9	$0.07	$0.08	$0.15	$44.85	$49.15
$47.50	$46.00	Oct 7	$0.09	$0.04	$0.13	$45.87	$47.63
$48.00	$46.50	Oct 7	$0.03	$0.11	$0.14	$46.36	$48.14
$49.50	$45.50	Oct 9	$0.04	$0.12	$0.16	$45.34	$49.66
$48.50	$45.00	Oct 9	$0.11	$0.08	$0.19	$44.81	$48.69
$49.00	$45.50	Oct 9	$0.07	$0.12	$0.19	$45.31	$49.19
$47.50	$46.50	Oct 7	$0.09	$0.11	$0.20	$46.30	$47.70
$50.00	$43.00	Oct 14	$0.13	$0.07	$0.20	$42.80	$50.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	51/52	Nov 13	$0.25	$0.25	48%	1.00	$43.25	$51.25
43/44	50/50	Nov 13	$0.27	$0.23	42%	1.17	$43.23	$50.27
44/44	50/50	Nov 6	$0.26	$0.24	44%	1.08	$43.74	$50.26
44/44	51/52	Nov 13	$0.27	$0.23	42%	1.17	$44.23	$51.27
44/44	50/51	Nov 6	$0.24	$0.26	47%	0.92	$43.76	$50.74
44/44	51/52	Nov 13	$0.25	$0.25	45%	1.00	$43.75	$51.25
44/44	50/50	Nov 6	$0.27	$0.23	41%	1.17	$43.73	$49.77
44/45	51/52	Nov 13	$0.28	$0.22	39%	1.27	$44.72	$51.28
44/44	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.21	$50.29
45/46	49/50	Oct 23	$0.28	$0.22	38%	1.27	$45.22	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	14%	19.00
$46.00	$46.50	$47.00	Oct 7	$0.10	$0.40	41%	4.00
$47.00	$47.50	$48.00	Oct 7	$0.11	$0.39	42%	3.55
$46.50	$47.00	$47.50	Oct 9	$0.07	$0.43	29%	6.14
$44.00	$45.00	$46.00	Oct 12	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 7	$0.09	$0.41	41%	4.56
$46.50	$47.00	$47.50	Oct 7	$0.16	$0.34	53%	2.13
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	12%	19.00
$47.50	$48.00	$48.50	Oct 9	$0.05	$0.45	22%	9.00
$46.50	$47.00	$47.50	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. 160 found (best net $-0.30, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.50	1:2	Nov 13	-$0.30	$3.20
$41.00	$43.50	1:2	Oct 12	-$0.98	$1.52
$48.00	$49.50	1:2	Oct 21	-$0.01	$1.49
$45.00	$46.00	1:2	Oct 12	-$0.53	$0.47
$46.00	$46.50	1:2	Oct 7	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 7	-$0.15	$0.35
$48.00	$47.00	1:2	Oct 14	-$0.28	$0.72
$49.00	$48.00	1:2	Oct 13	-$0.62	$0.38
$47.00	$46.00	1:2	Oct 19	-$0.27	$0.73
$46.00	$45.00	1:2	Oct 20	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.55%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.14	0.47	2.1%	4.55%	6.68%	69	15.3K
$47.00	Nov 20	$2.60	0.53	0.0%	5.53%	5.53%	--	10.2K
$49.00	Nov 20	$1.74	0.41	4.3%	3.70%	7.96%	33	26.8K
$50.00	Nov 20	$1.40	0.35	6.4%	2.98%	9.36%	124	28.6K
$47.00	Nov 13	$2.36	0.53	0.0%	5.02%	5.02%	--	126
$48.00	Nov 13	$1.90	0.46	2.1%	4.04%	6.17%	--	102
$47.50	Nov 13	$2.11	0.49	1.1%	4.49%	5.55%	--	89
$48.50	Nov 13	$1.69	0.43	3.2%	3.60%	6.79%	1	52
$51.00	Nov 20	$1.12	0.30	8.5%	2.38%	10.89%	2	9.9K
$49.00	Nov 13	$1.50	0.39	4.3%	3.19%	7.45%	--	80

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 25,754

Total Puts 47,901

Put/Call Ratio 1.86

Net Difference -22,147

Prior's Put/Call Breakdown

Total Calls 17,843

Total Puts 5,826

Put/Call Ratio 0.33

Net Difference 12,017

Prior 7-Day Put/Call Summary

Total Calls 1,642,549

Total Puts 971,779

Average Put/Call Ratio 0.61

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