IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.02 -3.04%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (10:05am)

▶ (10/7 10:10)

◀ 10/7 10:05 ▶

Option Volume

Detail

ℹ

Current (10/07 10:05am) 149,182

Calls: 73,169 (49%)

Puts: 76,013 (51%)

Prior (10/06) 59,228

Calls: 42,691 (72%)

Puts: 16,537 (28%)

Current vs Prior +151.88%

Calls: +71.39% (Calls)

Puts: +359.65% (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 -60.06%

Calls: -68.82%

Puts: -45.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:05am) $8.45M

Calls: $4.15M (49%)

Puts: $4.30M (51%)

Prior (10/06) $4.02M

Calls: $2.99M (74%)

Puts: $1.04M (26%)

Current vs Prior +110.20%

Calls: +39.09%

Puts: +314.89%

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 -59.75%

Calls: -72.67%

Puts: -25.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:05am) 1.04

Prior (10/06) 0.39

Current vs Prior +168.19%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +71.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:05am) 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% | 2.85%1.72% | 2.85%2.85% | 4.89%4.89% | 11.61%

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

Current vs Prior -11.14% | -1.29%-11.13% | -1.29%-1.29% | +0.08%+0.08% | +0.19%

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 -18.41% | -7.96%+12.63% | +3.52%+4.17% | +1.76%-18.03% | -4.79%

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 -11.14% | -1.29%-11.13% | -1.29%-1.29% | +0.08%+0.08% | +0.19%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.79% | 2.17%

Calls: 4.00% | 1.82%

Puts: 3.57% | 2.53%

Prior 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Current vs Prior +20.32% | -27.67%

Prior 7-Day Avg 6.09% | 3.61%

Calls: 6.39% | 3.50%

Puts: 5.79% | 3.71%

Current vs 7-Day Avg -37.75% | -39.89%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Slightly bearish P/C ratio of 1.04. P/C ratio rising 168% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

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
10:05	BEARISH	NEUTRAL	BEARISH
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 418 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	8.15	8.20	$8.18	0.6%	--	0.96	95
$47.50	Oct 30	1.50	1.51	$1.51	0.7%	48	0.48	1.1K
$40.50	Oct 16	6.60	6.65	$6.63	0.8%	2	0.97	70
$48.00	Oct 30	1.29	1.30	$1.30	0.8%	566	0.43	25.5K
$47.00	Nov 20	2.59	2.61	$2.60	0.8%	59	0.53	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.85	2.87	$2.86	0.7%	308	0.53	12.0K
$54.00	Oct 30	7.05	7.10	$7.07	0.7%	--	0.90	16
$54.00	Oct 23	7.00	7.05	$7.03	0.7%	2	0.93	17
$47.00	Oct 23	1.30	1.31	$1.31	0.8%	126	0.48	689
$48.50	Oct 30	2.44	2.46	$2.45	0.8%	17	0.61	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 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%	4.9K	0.21	316
$47.00	Oct 7	0.24	0.25	$0.25	4.0%	1.5K	0.51	412
$49.00	Oct 9	0.06	0.07	$0.07	14.3%	1.6K	0.10	26.6K
$48.50	Oct 9	0.10	0.11	$0.11	9.1%	521	0.15	7.1K
$46.50	Oct 7	0.57	0.60	$0.59	5.1%	1.0K	0.79	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 7	0.07	0.08	$0.08	12.5%	6.6K	0.21	1.3K
$47.00	Oct 7	0.22	0.23	$0.23	4.3%	11.3K	0.49	1.8K
$47.50	Oct 7	0.55	0.57	$0.56	3.6%	5.1K	0.79	5.6K
$45.50	Oct 9	0.10	0.11	$0.11	9.1%	645	0.14	2.4K
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	990	0.09	2.9K

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	8.95	9.15	$9.05	2.2%	80	1.00	94
$39.00	Oct 7	7.95	8.15	$8.05	2.5%	6	1.00	7
$40.00	Oct 7	6.95	7.15	$7.05	2.8%	31	1.00	47
$40.50	Oct 7	5.95	6.70	$6.33	11.8%	30	1.00	44
$41.00	Oct 7	5.65	6.95	$6.30	20.6%	12	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	4.75	5.25	$5.00	10.0%	--	1.00	17
$53.00	Oct 9	5.75	6.25	$6.00	8.3%	--	1.00	17
$54.00	Oct 9	6.75	7.25	$7.00	7.1%	--	1.00	24
$54.00	Oct 16	6.85	7.20	$7.03	5.0%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 146.7K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 12	0.25	0.26	$0.26	3.8%	11.3K	0.23	595
$47.50	Oct 7	0.07	0.08	$0.08	12.5%	4.9K	0.21	316
$50.00	Oct 16	0.20	0.21	$0.21	4.8%	4.5K	0.15	66.7K
$50.00	Oct 23	0.43	0.44	$0.44	2.3%	3.6K	0.22	5.2K
$49.50	Oct 9	0.03	0.04	$0.04	25.0%	2.5K	0.06	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 7	0.22	0.23	$0.23	4.3%	11.3K	0.49	1.8K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	6.9K	0.08	5.6K
$46.50	Oct 7	0.07	0.08	$0.08	12.5%	6.6K	0.21	1.3K
$47.50	Oct 7	0.55	0.57	$0.56	3.6%	5.1K	0.79	5.6K
$48.00	Oct 7	0.99	1.02	$1.00	3.0%	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 28.1%, max 42.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	50.9%	35.7%	42.6%	1.0K	56
$47.00	Oct 7	Nov 20	46.2%	36.0%	28.2%	1.6K	10.7K
$47.50	Oct 7	Nov 13	49.4%	38.8%	27.3%	5.0K	405

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 7	Nov 13	50.9%	35.7%	42.6%	6.6K	1.4K
$47.00	Oct 7	Nov 20	46.2%	36.0%	28.2%	11.5K	5.2K
$47.50	Oct 7	Nov 13	49.4%	38.8%	27.3%	5.2K	5.7K
$52.50	Nov 6	Nov 13	39.2%	39.0%	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 0.55, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$48.00	Oct 20	$2.58	$1.42	$2.58	85%	0.55	$46.58
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	72%	0.54	$44.65
$46.00	$47.50	Oct 13	$0.82	$0.68	$0.82	71%	0.83	$46.82
$45.00	$47.00	Oct 21	$1.30	$0.70	$1.30	76%	0.54	$46.30
$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
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$41.88
$47.50	$47.00	Oct 7	$0.33	$0.17	$0.33	78%	0.52	$47.17
$46.00	$45.50	Oct 16	$0.13	$0.37	$0.13	33%	2.85	$45.87
$45.00	$44.00	Oct 19	$0.15	$0.85	$0.15	23%	5.67	$44.85
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	14%	8.09	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.12, 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
$48.00	$49.00	Oct 14	$0.24	$0.24	$0.76	66%	0.32	$48.24
$47.50	$48.00	Oct 9	$0.14	$0.14	$0.36	63%	0.39	$47.64
$48.00	$48.50	Oct 19	$0.17	$0.17	$0.33	62%	0.52	$48.17
$48.00	$48.50	Oct 13	$0.13	$0.13	$0.37	68%	0.35	$48.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Oct 20	$0.31	$0.31	$2.69	76%	0.12	$44.69
$47.00	$46.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$46.53
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	60%	0.67	$45.60
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$44.67
$45.00	$44.50	Nov 13	$0.18	$0.18	$0.32	67%	0.56	$44.82

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	46.2%	35.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 7	Oct 9	$0.27	46.2%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.02% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 7	$0.25	$0.23	$0.48	$46.52	$47.48	1.02%
$47.50	Oct 7	$0.08	$0.56	$0.64	$46.86	$48.14	1.36%
$46.50	Oct 7	$0.59	$0.08	$0.67	$45.83	$47.17	1.42%
$48.00	Oct 7	$0.03	$1.00	$1.03	$46.97	$49.03	2.19%
$47.00	Oct 9	$0.55	$0.50	$1.05	$45.95	$48.05	2.23%
$46.00	Oct 7	$1.05	$0.03	$1.08	$44.92	$47.08	2.30%
$47.50	Oct 9	$0.33	$0.79	$1.12	$46.38	$48.62	2.38%
$46.50	Oct 9	$0.84	$0.30	$1.14	$45.36	$47.64	2.42%
$48.00	Oct 9	$0.19	$1.15	$1.34	$46.66	$49.34	2.85%
$46.00	Oct 9	$1.21	$0.18	$1.39	$44.61	$47.39	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 316 found (cheapest 0.13% of stock, avg 3.34%)

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
$49.50	$45.00	Oct 9	$0.04	$0.07	$0.11	$44.89	$49.61
$48.00	$46.50	Oct 7	$0.03	$0.08	$0.11	$46.39	$48.11
$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	$0.08	$0.16	$46.34	$47.66
$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	$0.11	$0.07	$0.18	$44.82	$48.68
$53.00	$42.00	Oct 20	$0.09	$0.12	$0.21	$41.79	$53.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 13	$0.31	$0.19	36%	1.63	$44.69	$50.81
44/45	50/50	Nov 6	$0.30	$0.20	37%	1.50	$44.70	$50.30
44/45	50/51	Nov 6	$0.28	$0.22	40%	1.27	$44.72	$50.78
44/45	50/50	Nov 6	$0.31	$0.19	34%	1.63	$44.69	$49.81
44/45	51/52	Nov 13	$0.28	$0.22	39%	1.27	$44.72	$51.28
44/44	50/50	Nov 6	$0.27	$0.23	41%	1.17	$44.23	$50.27
44/44	50/51	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$50.76
44/44	50/51	Nov 6	$0.25	$0.25	44%	1.00	$44.25	$50.75
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/44	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 7	$0.17	$0.33	58%	1.94
$48.00	$49.00	$50.00	Oct 20	$0.09	$0.91	20%	10.11
$46.50	$47.00	$47.50	Oct 9	$0.07	$0.43	30%	6.14
$47.00	$47.50	$48.00	Oct 7	$0.12	$0.38	43%	3.17
$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
$47.00	$48.00	$49.00	Oct 20	$0.09	$0.91	24%	10.11
$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	43%	3.55
$46.50	$47.00	$47.50	Oct 7	$0.18	$0.32	58%	1.78
$46.00	$46.50	$47.00	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. 177 found (best net $-0.24, 167 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	-$1.08	$1.42
$45.00	$47.00	1:2	Oct 21	$0.00	$2.00
$46.00	$46.50	1:2	Oct 7	-$0.13	$0.37
$45.00	$46.00	1:2	Oct 12	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 7	-$0.12	$0.38
$48.00	$47.00	1:2	Oct 14	-$0.25	$0.75
$49.00	$48.00	1:2	Oct 13	-$0.58	$0.42
$46.00	$45.00	1:2	Oct 14	$0.00	$1.00
$47.00	$46.00	1:2	Oct 19	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 4.51%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.12	0.47	2.1%	4.51%	6.59%	769	15.3K
$49.00	Nov 20	$1.72	0.41	4.2%	3.66%	7.87%	140	26.8K
$50.00	Nov 20	$1.39	0.35	6.3%	2.96%	9.29%	442	28.6K
$48.00	Nov 13	$1.88	0.46	2.1%	4.00%	6.08%	13	102
$47.50	Nov 13	$2.09	0.49	1.0%	4.44%	5.47%	94	89
$48.50	Nov 13	$1.68	0.43	3.1%	3.57%	6.72%	1	52
$51.00	Nov 20	$1.11	0.30	8.5%	2.36%	10.83%	60	9.9K
$49.00	Nov 13	$1.49	0.39	4.2%	3.17%	7.38%	22	80
$49.50	Nov 13	$1.32	0.36	5.3%	2.81%	8.08%	--	68
$50.00	Nov 13	$1.16	0.33	6.3%	2.47%	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 73,169

Total Puts 76,013

Put/Call Ratio 1.04

Net Difference -2,844

Prior's Put/Call Breakdown

Total Calls 42,691

Total Puts 16,537

Put/Call Ratio 0.39

Net Difference 26,154

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