IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.15 -2.77%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:00)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 129,498

Calls: 61,549 (48%)

Puts: 67,949 (52%)

Prior (10/06) 47,558

Calls: 34,598 (73%)

Puts: 12,960 (27%)

Current vs Prior +172.29%

Calls: +77.90% (Calls)

Puts: +424.30% (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 -65.33%

Calls: -73.77%

Puts: -51.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $7.48M

Calls: $3.87M (52%)

Puts: $3.61M (48%)

Prior (10/06) $2.98M

Calls: $2.20M (74%)

Puts: $780.1K (26%)

Current vs Prior +150.76%

Calls: +75.77%

Puts: +362.50%

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 -64.39%

Calls: -74.52%

Puts: -37.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 1.10

Prior (10/06) 0.37

Current vs Prior +194.72%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +81.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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 1.72% | 2.82%1.72% | 2.82%2.82% | 4.88%4.88% | 11.62%

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

Current vs Prior -11.38% | -2.30%-11.38% | -2.30%-2.30% | -0.20%-0.20% | +0.28%

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 -18.64% | -8.90%+12.32% | +2.46%+3.11% | +1.47%-18.26% | -4.71%

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 -11.38% | -2.30%-11.38% | -2.30%-2.30% | -0.20%-0.20% | +0.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.15% | 3.02%

Calls: 6.06% | 3.23%

Puts: 6.25% | 2.82%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +95.24% | +0.67%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg +1.01% | -16.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 151% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest. Slightly bearish P/C ratio of 1.10. P/C ratio rising 195% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
09:55	BULLISH	BEARISH	BEARISH
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 409 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 23	1.76	1.77	$1.77	0.6%	7	0.59	671
$47.50	Oct 30	1.57	1.58	$1.58	0.6%	48	0.49	1.1K
$40.00	Oct 16	7.20	7.25	$7.23	0.7%	22	0.98	20.0K
$50.00	Nov 20	1.44	1.45	$1.44	0.7%	329	0.36	28.6K
$48.00	Oct 30	1.35	1.36	$1.36	0.7%	551	0.44	25.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	7.85	7.90	$7.88	0.6%	400	0.93	400
$45.00	Nov 20	1.43	1.44	$1.44	0.7%	282	0.33	16.2K
$48.00	Nov 20	2.79	2.81	$2.80	0.7%	186	0.52	12.0K
$49.00	Oct 30	2.70	2.72	$2.71	0.7%	--	0.65	4.4K
$47.00	Oct 23	1.24	1.25	$1.25	0.8%	85	0.47	689

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.11	0.12	$0.12	8.3%	4.3K	0.29	316
$47.00	Oct 7	0.32	0.34	$0.33	6.1%	1.2K	0.59	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	508	0.10	26.6K
$48.50	Oct 9	0.12	0.13	$0.13	7.7%	427	0.17	7.1K
$48.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.28	16.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.06	0.07	$0.07	14.3%	6.4K	0.17	1.3K
$47.00	Oct 7	0.18	0.19	$0.19	5.3%	10.9K	0.41	1.8K
$47.50	Oct 7	0.46	0.49	$0.48	6.2%	5.1K	0.71	5.6K
$46.00	Oct 9	0.15	0.16	$0.16	6.3%	765	0.20	4.3K
$45.50	Oct 9	0.10	0.11	$0.11	9.1%	645	0.13	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 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%	80	1.00	94
$39.00	Oct 7	7.80	8.45	$8.13	8.0%	5	1.00	7
$38.00	Oct 9	9.00	9.25	$9.13	2.7%	75	1.00	55
$39.00	Oct 9	8.10	8.25	$8.18	1.8%	2	1.00	152
$39.50	Oct 9	7.55	7.75	$7.65	2.6%	51	1.00	384

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 7	1.84	1.89	$1.87	2.7%	41	1.00	1.8K
$49.50	Oct 7	2.32	2.72	$2.52	15.9%	300	1.00	933
$50.00	Oct 7	2.82	3.25	$3.04	14.1%	101	1.00	238
$51.00	Oct 7	3.80	4.25	$4.03	11.2%	100	1.00	117
$56.00	Oct 7	8.15	10.15	$9.15	21.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 127.6K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 12	0.27	0.28	$0.28	3.6%	10.8K	0.25	595
$47.50	Oct 7	0.11	0.12	$0.12	8.3%	4.3K	0.29	316
$50.00	Oct 16	0.22	0.23	$0.23	4.3%	4.1K	0.16	66.7K
$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	0.18	0.19	$0.19	5.3%	10.9K	0.41	1.8K
$46.50	Oct 7	0.06	0.07	$0.07	14.3%	6.4K	0.17	1.3K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	6.4K	0.07	5.6K
$47.50	Oct 7	0.46	0.49	$0.48	6.2%	5.1K	0.71	5.6K
$48.00	Oct 7	0.88	0.92	$0.90	4.4%	3.6K	0.89	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. 6 strikes (avg 38.4%, max 50.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	55.0%	36.7%	50.0%	1.0K	56
$47.00	Oct 7	Nov 20	50.0%	36.2%	38.3%	1.3K	10.7K
$47.50	Oct 7	Nov 13	49.9%	39.3%	26.9%	4.4K	405

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	55.0%	36.7%	50.0%	6.5K	1.4K
$47.00	Oct 7	Nov 20	50.0%	36.2%	38.3%	11.1K	5.2K
$47.50	Oct 7	Nov 13	49.9%	39.3%	26.9%	5.1K	5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.53, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$48.00	Oct 20	$2.62	$1.38	$2.62	85%	0.53	$46.62
$45.00	$47.00	Oct 21	$1.31	$0.69	$1.31	76%	0.53	$46.31
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$44.65
$54.00	$55.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$54.11
$52.00	$53.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$52.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$46.00	$45.50	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$45.88
$45.00	$44.00	Oct 19	$0.14	$0.86	$0.14	22%	6.14	$44.86
$45.00	$44.50	Oct 23	$0.10	$0.40	$0.10	25%	4.00	$44.90
$46.00	$45.50	Oct 20	$0.14	$0.36	$0.14	34%	2.57	$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.05, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$49.00	Oct 14	$0.45	$0.45	$1.05	55%	0.43	$47.95
$50.00	$52.00	Oct 20	$0.20	$0.20	$1.80	80%	0.11	$50.20
$48.00	$48.50	Oct 9	$0.10	$0.10	$0.40	72%	0.25	$48.10
$49.00	$50.00	Oct 14	$0.14	$0.14	$0.86	78%	0.16	$49.14
$48.00	$48.50	Oct 30	$0.21	$0.21	$0.29	56%	0.72	$48.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Oct 13	$0.14	$0.14	$2.86	85%	0.05	$44.86
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	67%	0.49	$44.67
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$46.54
$46.00	$45.00	Nov 20	$0.38	$0.38	$0.62	60%	0.61	$45.62
$47.00	$46.00	Oct 21	$0.41	$0.41	$0.59	53%	0.69	$46.59

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	$0.29	50.0%	35.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.26	50.0%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.10% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.33	$0.19	$0.52	$46.48	$47.52	1.10%
$47.50	Oct 7	$0.12	$0.48	$0.60	$46.90	$48.10	1.27%
$46.50	Oct 7	$0.71	$0.07	$0.78	$45.72	$47.28	1.65%
$48.00	Oct 7	$0.04	$0.90	$0.94	$47.06	$48.94	1.99%
$47.00	Oct 9	$0.62	$0.45	$1.07	$45.93	$48.07	2.27%
$47.50	Oct 9	$0.39	$0.71	$1.10	$46.40	$48.60	2.33%
$46.00	Oct 7	$1.17	$0.03	$1.20	$44.80	$47.20	2.55%
$46.50	Oct 9	$0.94	$0.27	$1.21	$45.29	$47.71	2.57%
$48.00	Oct 9	$0.23	$1.06	$1.29	$46.71	$49.29	2.74%
$48.50	Oct 7	$0.02	$1.37	$1.39	$47.11	$49.89	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.15% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 7	$0.04	$0.03	$0.07	$45.93	$48.07
$48.00	$46.50	Oct 7	$0.04	$0.07	$0.11	$46.39	$48.11
$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
$49.50	$45.50	Oct 9	$0.04	$0.11	$0.15	$45.35	$49.65
$49.00	$45.50	Oct 9	$0.07	$0.11	$0.18	$45.32	$49.18
$47.50	$46.00	Oct 7	$0.12	$0.03	$0.15	$45.85	$47.65
$47.50	$46.50	Oct 7	$0.12	$0.07	$0.19	$46.31	$47.69
$49.50	$46.00	Oct 9	$0.04	$0.16	$0.20	$45.80	$49.70
$48.50	$45.00	Oct 9	$0.13	$0.08	$0.21	$44.79	$48.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.27, 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	$0.28	$0.22	40%	1.27	$43.72	$50.28
44/45	50/50	Nov 13	$0.31	$0.19	33%	1.63	$44.69	$50.31
44/44	50/51	Nov 13	$0.26	$0.24	42%	1.08	$43.74	$50.76
44/45	50/51	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.79
43/44	50/50	Nov 13	$0.26	$0.24	42%	1.08	$43.24	$50.26
44/45	50/50	Nov 6	$0.30	$0.20	34%	1.50	$44.70	$49.80
43/44	50/50	Nov 6	$0.25	$0.25	44%	1.00	$43.25	$49.75
44/44	50/50	Nov 6	$0.28	$0.22	37%	1.27	$44.22	$49.78
44/45	50/50	Nov 6	$0.28	$0.22	37%	1.27	$44.72	$50.28
43/44	50/51	Nov 13	$0.24	$0.26	45%	0.92	$43.26	$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 7	$0.13	$0.37	49%	2.85
$46.00	$46.50	$47.00	Oct 7	$0.08	$0.42	33%	5.25
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	28%	6.14
$46.50	$47.00	$47.50	Oct 7	$0.17	$0.33	54%	1.94
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 7	$0.13	$0.37	48%	2.85
$46.00	$46.50	$47.00	Oct 7	$0.08	$0.42	33%	5.25
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	19%	10.11
$43.00	$44.00	$45.00	Oct 19	$0.05	$0.95	12%	19.00
$44.00	$45.00	$46.00	Nov 20	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.34, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.50	1:2	Nov 13	-$0.34	$3.16
$41.00	$43.50	1:2	Oct 12	-$1.38	$1.12
$45.00	$47.00	1:2	Oct 21	-$0.06	$1.94
$45.00	$46.00	1:2	Oct 12	-$0.61	$0.39
$46.00	$46.50	1:2	Oct 7	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 7	-$0.06	$0.44
$48.00	$47.00	1:2	Oct 14	-$0.22	$0.78
$49.00	$48.00	1:2	Oct 13	-$0.53	$0.47
$47.00	$46.00	1:2	Oct 19	-$0.24	$0.76
$47.00	$46.00	1:2	Oct 20	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 4.64%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.19	0.48	1.8%	4.64%	6.45%	690	15.3K
$49.00	Nov 20	$1.78	0.42	3.9%	3.78%	7.70%	107	26.8K
$50.00	Nov 20	$1.44	0.36	6.0%	3.05%	9.10%	329	28.6K
$48.00	Nov 13	$1.96	0.47	1.8%	4.16%	5.96%	13	102
$47.50	Nov 13	$2.17	0.50	0.7%	4.60%	5.34%	94	89
$48.50	Nov 13	$1.75	0.44	2.9%	3.71%	6.57%	1	52
$51.00	Nov 20	$1.15	0.31	8.2%	2.44%	10.60%	58	9.9K
$49.00	Nov 13	$1.56	0.40	3.9%	3.31%	7.23%	2	80
$49.50	Nov 13	$1.38	0.37	5.0%	2.93%	7.91%	--	68
$50.00	Nov 13	$1.23	0.34	6.0%	2.61%	8.65%	274	363

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 61,549

Total Puts 67,949

Put/Call Ratio 1.10

Net Difference -6,400

Prior's Put/Call Breakdown

Total Calls 34,598

Total Puts 12,960

Put/Call Ratio 0.37

Net Difference 21,638

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