IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.98 -3.12%

(10/7 09:40) ◀

Wednesday, October 7, 2026 (9:45am)

▶ (10/7 09:50)

◀ 10/7 09:45 ▶

Option Volume

Detail

ℹ

Current (10/07 9:45am) 88,488

Calls: 34,832 (39%)

Puts: 53,656 (61%)

Prior (10/06) 32,745

Calls: 23,690 (72%)

Puts: 9,055 (28%)

Current vs Prior +170.23%

Calls: +47.03% (Calls)

Puts: +492.56% (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 -76.31%

Calls: -85.16%

Puts: -61.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:45am) $5.68M

Calls: $2.39M (42%)

Puts: $3.28M (58%)

Prior (10/06) $1.80M

Calls: $1.41M (78%)

Puts: $391.5K (22%)

Current vs Prior +214.71%

Calls: +69.36%

Puts: +738.86%

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 -72.98%

Calls: -84.26%

Puts: -43.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:45am) 1.54

Prior (10/06) 0.38

Current vs Prior +303.01%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +153.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:45am) 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 1.77% | 2.94%1.77% | 2.94%2.94% | 4.96%4.96% | 11.66%

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

Current vs Prior -8.86% | +1.74%-8.86% | +1.74%+1.74% | +1.47%+1.47% | +0.64%

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 -16.33% | -5.13%+15.51% | +6.69%+7.37% | +3.17%-16.89% | -4.36%

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 -8.86% | +1.74%-8.86% | +1.74%+1.74% | +1.47%+1.47% | +0.64%

Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.47% | 1.52%

Calls: 5.26% | 1.19%

Puts: 7.69% | 1.85%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +105.40% | -49.33%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg +6.26% | -57.89%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 215% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 303% - increased hedging/bearish positioning.

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
09:45	BEARISH	BEARISH	BEARISH
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 403 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 16	6.55	6.60	$6.57	0.8%	1	0.97	70
$41.00	Oct 16	6.05	6.10	$6.07	0.8%	2	0.97	7.3K
$47.50	Oct 23	1.17	1.18	$1.17	0.9%	45	0.46	2.2K
$46.00	Oct 30	2.28	2.30	$2.29	0.9%	2	0.61	953
$42.00	Oct 9	5.00	5.05	$5.03	1.0%	--	0.98	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.34	2.36	$2.35	0.9%	120	0.47	3.4K
$46.00	Oct 30	1.17	1.18	$1.17	0.9%	39	0.39	1.6K
$48.00	Oct 30	2.16	2.18	$2.17	0.9%	13	0.57	23.4K
$52.00	Oct 23	5.10	5.15	$5.13	1.0%	--	0.89	28
$48.00	Nov 20	2.87	2.90	$2.89	1.0%	154	0.53	12.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.42, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.07	0.08	$0.08	12.5%	2.6K	0.21	316
$47.00	Oct 7	0.23	0.24	$0.24	4.2%	444	0.49	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	469	0.10	26.6K
$48.50	Oct 9	0.10	0.11	$0.11	9.1%	389	0.15	7.1K
$46.50	Oct 7	0.56	0.59	$0.57	5.3%	1.0K	0.77	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.09	0.10	$0.10	10.0%	5.1K	0.23	1.3K
$47.00	Oct 7	0.25	0.27	$0.26	7.7%	8.0K	0.51	1.8K
$47.50	Oct 7	0.58	0.61	$0.60	5.0%	4.5K	0.79	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%	93	0.10	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 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	7.90	8.35	$8.13	5.5%	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%	25	0.99	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 7	1.93	2.08	$2.01	7.5%	16	1.00	1.8K
$49.50	Oct 7	2.46	2.56	$2.51	4.0%	300	1.00	933
$50.00	Oct 7	2.92	3.10	$3.01	6.0%	101	1.00	238
$51.00	Oct 7	3.95	4.10	$4.03	3.7%	100	1.00	117
$56.00	Oct 7	8.15	10.90	$9.53	28.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 87.3K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 12	0.23	0.24	$0.24	4.2%	2.7K	0.22	595
$47.50	Oct 7	0.07	0.08	$0.08	12.5%	2.6K	0.21	316
$51.00	Oct 23	0.26	0.28	$0.27	7.4%	2.0K	0.15	4.2K
$52.00	Oct 23	0.17	0.18	$0.18	5.6%	2.0K	0.10	9.9K
$50.00	Oct 16	0.20	0.21	$0.21	4.8%	1.9K	0.15	66.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.25	0.27	$0.26	7.7%	8.0K	0.51	1.8K
$46.00	Oct 7	0.03	0.04	$0.04	25.0%	6.1K	0.10	5.6K
$46.50	Oct 7	0.09	0.10	$0.10	10.0%	5.1K	0.23	1.3K
$47.50	Oct 7	0.58	0.61	$0.60	5.0%	4.5K	0.79	5.6K
$48.00	Oct 7	1.03	1.06	$1.05	2.9%	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 31.3%, max 47.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	53.6%	36.4%	47.6%	1.0K	56
$47.00	Oct 7	Nov 20	49.1%	36.1%	35.9%	450	10.7K
$47.50	Oct 7	Nov 13	49.2%	39.1%	25.8%	2.6K	405

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	53.6%	36.4%	47.6%	5.1K	1.4K
$47.00	Oct 7	Nov 20	49.1%	36.1%	35.9%	8.1K	5.2K
$47.50	Oct 7	Nov 13	49.2%	39.1%	25.8%	4.5K	5.7K
$52.50	Nov 6	Nov 13	39.1%	38.9%	0.6%	--	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 0.51, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.50	Nov 13	$2.32	$1.18	$2.32	78%	0.51	$45.32
$44.00	$48.00	Oct 20	$2.55	$1.45	$2.55	84%	0.57	$46.55
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	72%	0.54	$44.65
$53.00	$54.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$53.11
$51.00	$52.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$51.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 13	$0.10	$0.90	$0.10	13%	9.00	$40.90
$50.00	$49.50	Nov 13	$0.32	$0.18	$0.32	67%	0.56	$49.68
$47.50	$47.00	Oct 9	$0.28	$0.22	$0.28	64%	0.79	$47.22
$46.00	$45.50	Oct 16	$0.14	$0.36	$0.14	34%	2.57	$45.86
$45.00	$44.00	Oct 19	$0.16	$0.84	$0.16	23%	5.25	$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$49.00	Oct 14	$0.65	$0.65	$1.35	49%	0.48	$47.65
$48.00	$49.50	Oct 21	$0.43	$0.43	$1.07	61%	0.40	$48.43
$47.00	$47.50	Oct 7	$0.16	$0.16	$0.34	50%	0.47	$47.16
$47.50	$48.00	Oct 9	$0.14	$0.14	$0.36	64%	0.39	$47.64
$49.00	$50.00	Oct 13	$0.10	$0.10	$0.90	82%	0.11	$49.10

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	$0.40	$0.40	$0.60	59%	0.67	$45.60
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$44.67
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$43.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.30	49.1%	35.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.28	49.1%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.06% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.24	$0.26	$0.50	$46.50	$47.50	1.06%
$46.50	Oct 7	$0.57	$0.10	$0.67	$45.83	$47.17	1.43%
$47.50	Oct 7	$0.08	$0.60	$0.68	$46.82	$48.18	1.45%
$46.00	Oct 7	$1.02	$0.04	$1.06	$44.94	$47.06	2.26%
$48.00	Oct 7	$0.03	$1.05	$1.08	$46.92	$49.08	2.30%
$47.00	Oct 9	$0.54	$0.54	$1.08	$45.92	$48.08	2.30%
$47.50	Oct 9	$0.33	$0.82	$1.15	$46.35	$48.65	2.45%
$46.50	Oct 9	$0.84	$0.33	$1.17	$45.33	$47.67	2.49%
$48.00	Oct 9	$0.19	$1.19	$1.38	$46.62	$49.38	2.94%
$46.00	Oct 9	$1.21	$0.20	$1.41	$44.59	$47.41	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.15% of stock, avg 3.58%)

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
$47.50	$46.00	Oct 7	$0.08	$0.04	$0.12	$45.88	$47.62
$49.00	$45.00	Oct 9	$0.07	$0.08	$0.15	$44.85	$49.15
$48.00	$46.50	Oct 7	$0.03	$0.10	$0.13	$46.37	$48.13
$49.50	$45.50	Oct 9	$0.04	$0.12	$0.16	$45.34	$49.66
$47.50	$46.50	Oct 7	$0.08	$0.10	$0.18	$46.32	$47.68
$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
$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 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Oct 23	$0.23	$0.27	48%	0.85	$44.77	$49.73
44/44	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.78
44/44	51/52	Nov 13	$0.24	$0.26	45%	0.92	$43.76	$51.24
45/46	50/50	Oct 23	$0.25	$0.25	43%	1.00	$45.25	$49.75
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$43.74	$49.76
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$50.26
44/45	51/52	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$51.27
44/44	50/51	Nov 13	$0.25	$0.25	42%	1.00	$43.75	$50.75
44/44	50/50	Nov 6	$0.24	$0.26	44%	0.92	$43.76	$50.24
44/45	50/51	Nov 13	$0.28	$0.22	36%	1.27	$44.72	$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 7	$0.11	$0.39	42%	3.55
$46.50	$47.00	$47.50	Oct 7	$0.17	$0.33	55%	1.94
$48.00	$49.00	$50.00	Oct 20	$0.10	$0.90	20%	9.00
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	27%	6.14
$46.00	$46.50	$47.00	Oct 7	$0.12	$0.38	41%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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	41%	3.55
$46.50	$47.00	$47.50	Oct 9	$0.07	$0.43	29%	6.14
$43.00	$44.00	$45.00	Oct 19	$0.06	$0.94	14%	15.67
$47.50	$48.00	$48.50	Oct 9	$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. 163 found (best net $-0.31, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.50	1:2	Nov 13	-$0.31	$3.19
$41.00	$43.50	1:2	Oct 12	-$0.92	$1.58
$45.00	$47.00	1:2	Oct 21	$0.00	$2.00
$48.00	$49.50	1:2	Oct 21	$0.00	$1.50
$46.00	$46.50	1:2	Oct 7	-$0.12	$0.38

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	-$0.29	$0.71
$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 4.49%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.11	0.47	2.2%	4.49%	6.66%	196	15.3K
$47.00	Nov 20	$2.57	0.53	0.0%	5.47%	5.51%	6	10.2K
$49.00	Nov 20	$1.71	0.41	4.3%	3.64%	7.94%	57	26.8K
$50.00	Nov 20	$1.37	0.35	6.4%	2.92%	9.34%	195	28.6K
$48.00	Nov 13	$1.88	0.46	2.2%	4.00%	6.17%	--	102
$47.50	Nov 13	$2.09	0.49	1.1%	4.45%	5.56%	--	89
$47.00	Nov 13	$2.33	0.53	0.0%	4.96%	5.00%	--	126
$48.50	Nov 13	$1.67	0.43	3.2%	3.55%	6.79%	1	52
$51.00	Nov 20	$1.10	0.30	8.6%	2.34%	10.90%	2	9.9K
$49.00	Nov 13	$1.48	0.39	4.3%	3.15%	7.45%	2	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 34,832

Total Puts 53,656

Put/Call Ratio 1.54

Net Difference -18,824

Prior's Put/Call Breakdown

Total Calls 23,690

Total Puts 9,055

Put/Call Ratio 0.38

Net Difference 14,635

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