IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.04 -2.99%

(10/7 09:55) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 10:05)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 142,479

Calls: 70,006 (49%)

Puts: 72,473 (51%)

Prior (10/06) 55,684

Calls: 40,416 (73%)

Puts: 15,268 (27%)

Current vs Prior +155.87%

Calls: +73.21% (Calls)

Puts: +374.67% (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 -61.85%

Calls: -70.17%

Puts: -47.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $8.03M

Calls: $4.06M (51%)

Puts: $3.97M (49%)

Prior (10/06) $3.80M

Calls: $2.82M (74%)

Puts: $977.7K (26%)

Current vs Prior +111.46%

Calls: +44.05%

Puts: +305.97%

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 -61.75%

Calls: -73.25%

Puts: -31.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 1.04

Prior (10/06) 0.38

Current vs Prior +174.04%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +70.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:00am) 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 1.68% | 2.81%1.68% | 2.81%2.81% | 4.85%4.85% | 11.59%

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

Current vs Prior -13.37% | -2.81%-13.37% | -2.81%-2.81% | -0.83%-0.83% | -0.04%

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 -20.46% | -9.37%+9.80% | +1.93%+2.57% | +0.83%-18.78% | -5.01%

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 -13.37% | -2.81%-13.37% | -2.81%-2.81% | -0.83%-0.83% | -0.04%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.62% | 2.21%

Calls: 7.69% | 1.79%

Puts: 7.55% | 2.63%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +141.90% | -26.33%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg +25.15% | -38.78%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 111% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Slightly bearish P/C ratio of 1.04. P/C ratio rising 174% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:00	BULLISH	NEUTRAL	MIXED
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 412 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	7.70	7.75	$7.73	0.6%	--	0.96	25
$47.50	Oct 30	1.51	1.52	$1.52	0.7%	48	0.48	1.1K
$40.00	Oct 23	7.20	7.25	$7.23	0.7%	--	0.96	47
$47.00	Nov 20	2.60	2.62	$2.61	0.8%	40	0.53	10.2K
$41.00	Oct 30	6.35	6.40	$6.38	0.8%	3	0.92	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.56	1.57	$1.57	0.6%	215	0.48	1.7K
$48.00	Oct 16	1.53	1.54	$1.54	0.6%	138	0.63	11.2K
$48.50	Oct 30	2.42	2.44	$2.43	0.8%	15	0.61	3.3K
$47.00	Nov 20	2.29	2.31	$2.30	0.9%	130	0.47	3.4K
$48.50	Oct 23	2.16	2.18	$2.17	0.9%	58	0.64	680

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 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%	4.5K	0.22	316
$47.00	Oct 7	0.25	0.27	$0.26	7.7%	1.3K	0.54	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	1.3K	0.10	26.6K
$48.50	Oct 9	0.11	0.12	$0.12	8.3%	467	0.16	7.1K
$46.50	Oct 7	0.60	0.64	$0.62	6.5%	1.0K	0.81	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.06	0.07	$0.07	14.3%	6.5K	0.19	1.3K
$47.00	Oct 7	0.20	0.21	$0.21	4.8%	11.1K	0.46	1.8K
$47.50	Oct 7	0.51	0.55	$0.53	7.5%	5.1K	0.78	5.6K
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	840	0.09	2.9K
$45.50	Oct 9	0.10	0.11	$0.11	9.1%	645	0.14	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 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	8.05	8.25	$8.15	2.5%	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	1.88	1.98	$1.93	5.2%	42	1.00	1.8K
$49.50	Oct 7	2.38	2.72	$2.55	13.3%	300	1.00	933
$50.00	Oct 7	2.87	3.25	$3.06	12.4%	101	1.00	238
$51.00	Oct 7	3.75	4.25	$4.00	12.5%	100	1.00	117
$56.00	Oct 7	8.15	10.15	$9.15	21.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 140.4K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 12	0.26	0.27	$0.27	3.7%	11.3K	0.24	595
$47.50	Oct 7	0.07	0.08	$0.08	12.5%	4.5K	0.22	316
$50.00	Oct 16	0.21	0.22	$0.22	4.5%	4.4K	0.15	66.7K
$50.00	Oct 23	0.44	0.45	$0.45	2.2%	3.6K	0.22	5.2K
$51.00	Oct 9	0.01	0.02	$0.02	50.0%	2.4K	0.02	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.20	0.21	$0.21	4.8%	11.1K	0.46	1.8K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	6.9K	0.07	5.6K
$46.50	Oct 7	0.06	0.07	$0.07	14.3%	6.5K	0.19	1.3K
$47.50	Oct 7	0.51	0.55	$0.53	7.5%	5.1K	0.78	5.6K
$48.00	Oct 7	0.96	0.99	$0.98	3.1%	3.6K	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 24.7%, max 38.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	49.9%	35.9%	38.9%	1.0K	56
$47.00	Oct 7	Nov 20	45.6%	35.8%	27.3%	1.3K	10.7K
$47.50	Oct 7	Nov 13	46.6%	38.8%	20.2%	4.6K	405

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	49.9%	35.9%	38.9%	6.5K	1.4K
$47.00	Oct 7	Nov 20	45.6%	35.8%	27.3%	11.3K	5.2K
$47.50	Oct 7	Nov 13	46.6%	38.8%	20.2%	5.1K	5.7K
$52.50	Nov 6	Nov 13	39.2%	39.0%	0.4%	--	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.53, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$48.00	Oct 20	$2.61	$1.39	$2.61	85%	0.53	$46.61
$52.00	$53.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$52.17
$45.00	$47.00	Oct 21	$1.31	$0.69	$1.31	76%	0.53	$46.31
$53.00	$54.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$53.14
$49.00	$50.00	Nov 20	$0.33	$0.67	$0.33	41%	2.03	$49.33

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
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$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
$46.00	$45.50	Oct 19	$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. 111 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 20	$0.19	$0.19	$1.81	81%	0.10	$50.19
$48.50	$49.00	Oct 13	$0.10	$0.10	$0.40	75%	0.25	$48.60
$48.50	$49.00	Oct 19	$0.14	$0.14	$0.36	68%	0.39	$48.64
$47.50	$48.00	Oct 9	$0.14	$0.14	$0.36	62%	0.39	$47.64
$48.00	$49.00	Oct 14	$0.24	$0.24	$0.76	65%	0.32	$48.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	60%	0.67	$45.60
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	53%	0.85	$46.54
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$45.79
$44.00	$43.00	Nov 20	$0.26	$0.26	$0.74	72%	0.35	$43.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.30	45.6%	34.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.27	45.6%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.00% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.26	$0.21	$0.47	$46.53	$47.47	1.00%
$47.50	Oct 7	$0.08	$0.53	$0.61	$46.89	$48.11	1.30%
$46.50	Oct 7	$0.62	$0.07	$0.69	$45.81	$47.19	1.47%
$48.00	Oct 7	$0.03	$0.98	$1.01	$46.99	$49.01	2.15%
$47.00	Oct 9	$0.56	$0.48	$1.04	$45.96	$48.04	2.21%
$47.50	Oct 9	$0.34	$0.76	$1.10	$46.40	$48.60	2.34%
$46.00	Oct 7	$1.08	$0.03	$1.11	$44.89	$47.11	2.36%
$46.50	Oct 9	$0.86	$0.29	$1.15	$45.35	$47.65	2.44%
$48.00	Oct 9	$0.20	$1.13	$1.33	$46.67	$49.33	2.83%
$47.00	Oct 12	$0.74	$0.66	$1.40	$45.60	$48.40	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 305 found (cheapest 0.13% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 7	$0.03	$0.03	$0.06	$45.94	$48.06
$48.00	$46.50	Oct 7	$0.03	$0.07	$0.10	$46.40	$48.10
$49.50	$45.00	Oct 9	$0.04	$0.07	$0.11	$44.89	$49.61
$47.50	$46.00	Oct 7	$0.08	$0.03	$0.11	$45.89	$47.61
$49.00	$45.00	Oct 9	$0.07	$0.07	$0.14	$44.86	$49.14
$47.50	$46.50	Oct 7	$0.08	$0.07	$0.15	$46.35	$47.65
$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
$48.50	$45.00	Oct 9	$0.12	$0.07	$0.19	$44.81	$48.69
$48.50	$45.50	Oct 9	$0.12	$0.11	$0.23	$45.27	$48.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.29	$0.21	37%	1.38	$44.71	$50.29
44/44	50/51	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$50.76
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
43/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.74
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$50.26
44/44	50/50	Nov 6	$0.24	$0.26	44%	0.92	$43.76	$50.24
44/45	50/50	Nov 6	$0.29	$0.21	34%	1.38	$44.71	$49.79
45/46	48/49	Oct 19	$0.26	$0.24	40%	1.08	$45.24	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.18	$0.32	59%	1.78
$46.00	$46.50	$47.00	Oct 7	$0.10	$0.40	39%	4.00
$47.00	$47.50	$48.00	Oct 7	$0.13	$0.37	45%	2.85
$48.00	$49.00	$50.00	Oct 20	$0.10	$0.90	20%	9.00
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 20	$0.10	$0.90	24%	9.00
$46.50	$47.00	$47.50	Oct 7	$0.18	$0.32	59%	1.78
$46.00	$46.50	$47.00	Oct 7	$0.10	$0.40	39%	4.00
$47.00	$47.50	$48.00	Oct 7	$0.13	$0.37	46%	2.85
$47.00	$48.00	$49.00	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. 175 found (best net $-0.25, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.50	1:2	Nov 13	-$0.25	$3.25
$41.00	$43.50	1:2	Oct 12	-$1.18	$1.32
$45.00	$47.00	1:2	Oct 21	$0.00	$2.00
$45.00	$46.00	1:2	Oct 12	-$0.52	$0.48
$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	-$0.08	$0.42
$48.00	$47.00	1:2	Oct 14	-$0.20	$0.80
$49.00	$48.00	1:2	Oct 13	-$0.55	$0.45
$46.00	$45.00	1:2	Oct 14	$0.00	$1.00
$47.00	$46.00	1:2	Oct 19	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.53%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.13	0.47	2.0%	4.53%	6.57%	769	15.3K
$49.00	Nov 20	$1.73	0.41	4.2%	3.68%	7.84%	139	26.8K
$50.00	Nov 20	$1.40	0.35	6.3%	2.98%	9.27%	417	28.6K
$48.00	Nov 13	$1.90	0.46	2.0%	4.04%	6.08%	13	102
$47.50	Nov 13	$2.11	0.50	1.0%	4.49%	5.46%	94	89
$48.50	Nov 13	$1.69	0.43	3.1%	3.59%	6.70%	1	52
$51.00	Nov 20	$1.12	0.30	8.4%	2.38%	10.80%	59	9.9K
$49.00	Nov 13	$1.51	0.40	4.2%	3.21%	7.38%	22	80
$49.50	Nov 13	$1.34	0.37	5.2%	2.85%	8.08%	--	68
$50.00	Nov 13	$1.18	0.34	6.3%	2.51%	8.80%	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 70,006

Total Puts 72,473

Put/Call Ratio 1.04

Net Difference -2,467

Prior's Put/Call Breakdown

Total Calls 40,416

Total Puts 15,268

Put/Call Ratio 0.38

Net Difference 25,148

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