IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.89 -3.31%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 113,647

Calls: 53,745 (47%)

Puts: 59,902 (53%)

Prior (10/06) 38,251

Calls: 27,579 (72%)

Puts: 10,672 (28%)

Current vs Prior +197.11%

Calls: +94.88% (Calls)

Puts: +461.30% (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 -69.57%

Calls: -77.10%

Puts: -56.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $6.97M

Calls: $3.16M (45%)

Puts: $3.81M (55%)

Prior (10/06) $2.18M

Calls: $1.68M (77%)

Puts: $505.9K (23%)

Current vs Prior +219.12%

Calls: +88.03%

Puts: +653.94%

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 -66.82%

Calls: -79.23%

Puts: -34.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 1.11

Prior (10/06) 0.39

Current vs Prior +188.03%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +83.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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% | 2.92%1.77% | 2.92%2.92% | 4.97%4.97% | 11.69%

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

Current vs Prior -8.69% | +1.20%-8.69% | +1.19%+1.19% | +1.67%+1.67% | +0.84%

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 -16.16% | -5.64%+15.73% | +6.12%+6.80% | +3.37%-16.73% | -4.18%

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 -8.69% | +1.20%-8.69% | +1.19%+1.19% | +1.67%+1.67% | +0.84%

Sentiment BULLISHBULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 2.12%

Calls: 5.88% | 2.56%

Puts: 3.13% | 1.69%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +42.86% | -29.33%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg -26.09% | -41.27%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 219% vs prior. Unusually high activity with volume up 197% vs prior - elevated interest. Slightly bearish P/C ratio of 1.11. P/C ratio rising 188% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BEARISH	BEARISH	BEARISH
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 417 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	7.05	7.10	$7.07	0.7%	--	0.95	47
$40.00	Oct 16	6.95	7.00	$6.98	0.7%	22	0.98	20.0K
$47.00	Nov 20	2.53	2.55	$2.54	0.8%	7	0.52	10.2K
$46.00	Oct 30	2.23	2.25	$2.24	0.9%	3	0.61	953
$51.00	Nov 20	1.08	1.09	$1.09	0.9%	32	0.29	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.66	1.67	$1.67	0.6%	185	0.49	1.7K
$55.00	Oct 23	8.10	8.15	$8.13	0.6%	400	0.93	400
$46.50	Oct 30	1.42	1.43	$1.42	0.7%	13	0.44	1.3K
$53.00	Oct 16	6.10	6.15	$6.13	0.8%	--	0.94	29
$48.00	Oct 30	2.22	2.24	$2.23	0.9%	13	0.58	23.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.06	0.07	$0.07	14.3%	2.9K	0.18	316
$47.00	Oct 7	0.20	0.21	$0.21	4.8%	1.1K	0.44	412
$46.50	Oct 7	0.49	0.52	$0.51	5.9%	1.0K	0.74	17
$49.00	Oct 9	0.05	0.06	$0.06	16.7%	501	0.08	26.6K
$48.50	Oct 9	0.09	0.10	$0.10	10.0%	412	0.14	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.10	0.11	$0.11	9.1%	6.2K	0.27	1.3K
$47.00	Oct 7	0.31	0.32	$0.32	3.1%	9.0K	0.56	1.8K
$47.50	Oct 7	0.66	0.69	$0.68	4.4%	4.5K	0.82	5.6K
$45.00	Oct 9	0.08	0.09	$0.09	11.1%	220	0.11	2.9K
$45.50	Oct 9	0.13	0.14	$0.14	7.1%	492	0.17	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 7	8.85	9.40	$9.13	6.0%	76	1.00	94
$39.00	Oct 7	7.80	8.50	$8.15	8.6%	1	1.00	7
$40.00	Oct 7	6.75	8.15	$7.45	18.8%	25	1.00	47
$40.50	Oct 7	5.95	7.60	$6.78	24.3%	25	1.00	44
$41.00	Oct 7	5.65	6.95	$6.30	20.6%	7	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 9	3.75	4.25	$4.00	12.5%	--	1.00	21
$52.00	Oct 9	4.70	5.25	$4.97	11.1%	--	1.00	17
$53.00	Oct 9	5.60	6.25	$5.93	11.0%	--	1.00	17
$54.00	Oct 9	6.95	7.25	$7.10	4.2%	--	1.00	24
$54.00	Oct 16	6.90	7.25	$7.08	4.9%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 112.2K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 12	0.24	0.25	$0.25	4.0%	9.2K	0.22	595
$50.00	Oct 16	0.19	0.20	$0.20	5.0%	3.5K	0.14	66.7K
$47.50	Oct 7	0.06	0.07	$0.07	14.3%	2.9K	0.18	316
$51.00	Oct 9	0.01	0.02	$0.02	50.0%	2.4K	0.02	9.6K
$49.50	Oct 9	0.03	0.04	$0.04	25.0%	2.3K	0.06	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.31	0.32	$0.32	3.1%	9.0K	0.56	1.8K
$46.50	Oct 7	0.10	0.11	$0.11	9.1%	6.2K	0.27	1.3K
$46.00	Oct 7	0.04	0.05	$0.05	20.0%	6.2K	0.12	5.6K
$47.50	Oct 7	0.66	0.69	$0.68	4.4%	4.5K	0.82	5.6K
$48.00	Oct 7	1.11	1.15	$1.13	3.5%	3.6K	0.93	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 31.7%, max 41.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	51.3%	36.3%	41.5%	1.0K	56
$47.00	Oct 7	Nov 20	49.4%	36.1%	36.9%	1.1K	10.7K
$47.50	Oct 7	Nov 13	51.4%	38.9%	32.1%	3.0K	405

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	51.3%	36.3%	41.5%	6.2K	1.4K
$47.00	Oct 7	Nov 20	49.4%	36.1%	36.9%	9.2K	5.2K
$47.50	Oct 7	Nov 13	51.4%	38.9%	32.1%	4.5K	5.7K
$52.50	Nov 6	Nov 13	39.3%	38.9%	1.2%	--	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.67, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 9	$0.30	$0.20	$0.30	99%	0.67	$40.30
$43.00	$46.50	Nov 13	$2.33	$1.17	$2.33	78%	0.50	$45.33
$44.00	$48.00	Oct 20	$2.51	$1.49	$2.51	83%	0.59	$46.51
$45.00	$46.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$45.57
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	17%	9.00	$54.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$45.39
$44.00	$43.00	Oct 19	$0.10	$0.90	$0.10	16%	9.00	$43.90
$41.00	$40.00	Nov 13	$0.10	$0.90	$0.10	14%	9.00	$40.90
$45.50	$45.00	Oct 19	$0.12	$0.38	$0.12	30%	3.17	$45.38
$44.50	$44.00	Oct 30	$0.11	$0.39	$0.11	26%	3.55	$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.06, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$49.00	Oct 14	$0.61	$0.61	$1.39	51%	0.44	$47.61
$47.00	$47.50	Oct 7	$0.14	$0.14	$0.36	56%	0.39	$47.14
$48.00	$48.50	Oct 13	$0.13	$0.13	$0.37	69%	0.35	$48.13
$50.00	$52.00	Oct 20	$0.18	$0.18	$1.82	82%	0.10	$50.18
$47.50	$48.00	Oct 9	$0.13	$0.13	$0.37	66%	0.35	$47.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Oct 13	$0.18	$0.18	$2.82	82%	0.06	$44.82
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$44.66
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$45.60
$45.00	$44.50	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$44.82
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	71%	0.37	$43.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.29	49.4%	36.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.27	49.4%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.13% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.21	$0.32	$0.53	$46.47	$47.53	1.13%
$46.50	Oct 7	$0.51	$0.11	$0.62	$45.88	$47.12	1.32%
$47.50	Oct 7	$0.07	$0.68	$0.75	$46.75	$48.25	1.60%
$46.00	Oct 7	$0.94	$0.05	$0.99	$45.01	$46.99	2.11%
$47.00	Oct 9	$0.50	$0.59	$1.09	$45.91	$48.09	2.32%
$46.50	Oct 9	$0.78	$0.37	$1.15	$45.35	$47.65	2.45%
$48.00	Oct 7	$0.03	$1.13	$1.16	$46.84	$49.16	2.47%
$47.50	Oct 9	$0.31	$0.89	$1.20	$46.30	$48.70	2.56%
$46.00	Oct 9	$1.14	$0.22	$1.36	$44.64	$47.36	2.90%
$45.50	Oct 7	$1.41	$0.03	$1.44	$44.06	$46.94	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.13% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$45.50	Oct 7	$0.03	$0.03	$0.06	$45.44	$48.06
$48.00	$46.00	Oct 7	$0.03	$0.05	$0.08	$45.92	$48.08
$47.50	$45.50	Oct 7	$0.07	$0.03	$0.10	$45.40	$47.60
$47.50	$46.00	Oct 7	$0.07	$0.05	$0.12	$45.88	$47.62
$49.00	$44.50	Oct 9	$0.06	$0.07	$0.13	$44.37	$49.13
$49.00	$45.00	Oct 9	$0.06	$0.09	$0.15	$44.85	$49.15
$48.00	$46.50	Oct 7	$0.03	$0.11	$0.14	$46.36	$48.14
$48.50	$44.50	Oct 9	$0.10	$0.07	$0.17	$44.33	$48.67
$47.50	$46.50	Oct 7	$0.07	$0.11	$0.18	$46.32	$47.68
$48.50	$45.00	Oct 9	$0.10	$0.09	$0.19	$44.81	$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Nov 13	$0.29	$0.21	39%	1.38	$44.71	$51.29
43/44	51/52	Nov 13	$0.24	$0.26	48%	0.92	$43.26	$51.24
44/45	50/50	Nov 13	$0.31	$0.19	34%	1.63	$44.69	$50.31
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$50.26
44/45	50/51	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.79
44/45	50/51	Nov 6	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/44	50/51	Nov 6	$0.25	$0.25	44%	1.00	$44.25	$50.75
43/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.74
44/44	49/50	Oct 30	$0.25	$0.25	44%	1.00	$43.75	$49.25
44/44	50/50	Oct 30	$0.23	$0.27	47%	0.85	$43.77	$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.16	$0.34	55%	2.12
$47.00	$47.50	$48.00	Oct 9	$0.06	$0.44	26%	7.33
$47.00	$47.50	$48.00	Oct 7	$0.10	$0.40	37%	4.00
$46.00	$46.50	$47.00	Oct 7	$0.13	$0.37	44%	2.85
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.15	$0.35	55%	2.33
$43.00	$44.00	$45.00	Oct 14	$0.05	$0.95	13%	19.00
$47.00	$47.50	$48.00	Oct 7	$0.09	$0.41	37%	4.56
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	22%	8.09
$46.50	$47.00	$47.50	Oct 12	$0.05	$0.45	21%	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 $-0.24, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.50	1:2	Nov 13	-$0.24	$3.26
$41.00	$43.50	1:2	Oct 12	-$0.88	$1.62
$48.00	$49.50	1:2	Oct 21	-$0.03	$1.47
$46.00	$46.50	1:2	Oct 7	-$0.08	$0.42
$45.00	$46.00	1:2	Oct 12	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 14	-$0.32	$0.68
$48.00	$47.50	1:2	Oct 7	-$0.23	$0.27
$49.00	$48.00	1:2	Oct 13	-$0.66	$0.34
$47.00	$46.00	1:2	Oct 19	-$0.30	$0.70
$45.00	$44.00	1:2	Oct 19	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.40%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.53	0.52	0.2%	5.40%	5.63%	7	10.2K
$48.00	Nov 20	$2.07	0.46	2.4%	4.41%	6.78%	669	15.3K
$49.00	Nov 20	$1.68	0.40	4.5%	3.58%	8.08%	64	26.8K
$50.00	Nov 20	$1.35	0.34	6.6%	2.88%	9.51%	298	28.6K
$47.50	Nov 13	$2.05	0.49	1.3%	4.37%	5.67%	56	89
$47.00	Nov 13	$2.28	0.52	0.2%	4.86%	5.10%	--	126
$48.00	Nov 13	$1.83	0.45	2.4%	3.90%	6.27%	--	102
$48.50	Nov 13	$1.63	0.42	3.4%	3.48%	6.91%	1	52
$51.00	Nov 20	$1.08	0.29	8.8%	2.30%	11.07%	32	9.9K
$49.00	Nov 13	$1.44	0.39	4.5%	3.07%	7.57%	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 53,745

Total Puts 59,902

Put/Call Ratio 1.11

Net Difference -6,157

Prior's Put/Call Breakdown

Total Calls 27,579

Total Puts 10,672

Put/Call Ratio 0.39

Net Difference 16,907

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