IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.42 -1.67%

(10/8 09:35) ◀

Thursday, October 8, 2026 (9:40am)

▶ (10/8 09:45)

◀ 10/8 09:40 ▶

Option Volume

Detail

ℹ

Current (10/08 9:40am) 80,305

Calls: 40,499 (50%)

Puts: 39,806 (50%)

Prior (10/07) 73,655

Calls: 25,754 (35%)

Puts: 47,901 (65%)

Current vs Prior +9.03%

Calls: +57.25% (Calls)

Puts: -16.90% (Puts)

Prior 7-Day Total 2,760,160

Calls: 1,711,624 (62%)

Puts: 1,048,536 (38%)

Prior 7-Day Average 394,308

Calls: 244,517 (62%)

Puts: 149,790 (38%)

Current vs Prior 7-Day Avg -79.63%

Calls: -83.44%

Puts: -73.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:40am) $3.16M

Calls: $1.16M (37%)

Puts: $1.99M (63%)

Prior (10/07) $3.76M

Calls: $1.09M (29%)

Puts: $2.67M (71%)

Current vs Prior -16.00%

Calls: +6.63%

Puts: -25.25%

Prior 7-Day Total $149.64M

Calls: $105.19M (70%)

Puts: $44.45M (30%)

Prior 7-Day Average $21.38M

Calls: $15.03M (70%)

Puts: $6.35M (30%)

Current vs Prior 7-Day Avg -85.23%

Calls: -92.26%

Puts: -68.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:40am) 0.98

Prior (10/07) 1.86

Current vs Prior -47.15%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +59.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:40am) 2,480,650

Calls: 1,414,234 (57%)

Puts: 1,066,416 (43%)

Prior (10/07) 2,481,993

Calls: 1,429,682 (58%)

Puts: 1,052,311 (42%)

Current vs Prior -0.05%

Prior 7-Day Total 13,807,310

Calls: 8,137,699 (59%)

Puts: 5,669,611 (41%)

Prior 7-Day Average 1,972,472

Calls: 1,162,528 (59%)

Puts: 809,944 (41%)

Current vs Prior 7-Day Avg +25.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 2.65% | 3.64%2.65% | 5.06%5.30% | 11.83%

Prior 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%

Current vs Prior -3.03% | +1.70%-3.03% | +3.91%+8.78% | +1.52%

Prior 7-Day Avg 2.33% | 3.23%2.59% | 4.72%5.67% | 12.02%

Current vs 7-Day Avg +13.77% | +12.86%+2.20% | +7.23%-6.53% | -1.57%

Prior 7-Day Eod 2.73% | 3.58%2.73% | 4.87%4.87% | 11.65%

Current vs 7-Day Eod -3.03% | +1.70%-3.03% | +3.91%+8.78% | +1.52%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.06% | 2.94%

Calls: 4.05% | 3.13%

Puts: 4.08% | 2.74%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -75.95% | +23.53%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -39.00% | -18.72%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.99M). P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	BULLISH	BULLISH

📈 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 407 of results (avg 3.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.31	2.33	$2.32	0.9%	85	0.49	10.4K
$41.00	Oct 12	5.45	5.50	$5.48	0.9%	--	0.98	15
$48.00	Nov 20	1.88	1.90	$1.89	1.1%	525	0.43	15.0K
$38.00	Nov 20	8.90	9.00	$8.95	1.1%	--	0.91	2.5K
$38.00	Oct 30	8.60	8.70	$8.65	1.2%	--	0.95	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	4.60	4.65	$4.63	1.1%	--	0.92	1.1K
$47.00	Nov 20	2.64	2.67	$2.66	1.1%	72	0.51	3.4K
$55.00	Oct 23	8.55	8.65	$8.60	1.2%	--	1.00	260
$55.00	Oct 30	8.55	8.65	$8.60	1.2%	--	0.92	97
$46.00	Oct 16	0.81	0.82	$0.82	1.2%	2.6K	0.42	10.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	0.11	0.13	$0.12	16.7%	346	0.19	7.7K
$48.00	Oct 9	0.06	0.07	$0.07	14.3%	535	0.11	22.6K
$47.00	Oct 9	0.23	0.24	$0.24	4.2%	768	0.32	5.1K
$46.50	Oct 9	0.43	0.45	$0.44	4.5%	177	0.48	2.4K
$48.50	Oct 12	0.12	0.14	$0.13	15.4%	2.7K	0.14	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	0.10	0.11	$0.11	9.1%	294	0.14	4.1K
$44.50	Oct 9	0.06	0.07	$0.07	14.3%	4	0.09	3.1K
$45.50	Oct 9	0.16	0.18	$0.17	11.8%	2.0K	0.22	3.0K
$46.00	Oct 9	0.28	0.29	$0.29	3.4%	6.9K	0.35	17.7K
$46.50	Oct 9	0.48	0.50	$0.49	4.1%	1.1K	0.52	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.40	8.80	$8.60	4.7%	--	1.00	91
$39.00	Oct 9	7.40	7.85	$7.63	5.9%	--	0.99	126
$38.00	Oct 12	8.20	8.80	$8.50	7.1%	--	0.99	25
$39.50	Oct 9	6.90	7.25	$7.08	4.9%	1	0.99	384
$40.00	Oct 9	6.40	6.85	$6.63	6.8%	--	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.88	3.15	$3.01	9.0%	--	1.00	254
$50.00	Oct 9	3.20	3.65	$3.43	13.1%	--	1.00	153
$50.50	Oct 9	3.70	4.15	$3.93	11.5%	--	1.00	46
$51.00	Oct 9	4.20	4.65	$4.43	10.2%	--	1.00	12
$53.00	Oct 16	6.55	6.65	$6.60	1.5%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 78.5K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.02	0.03	$0.03	33.3%	9.3K	0.04	27.3K
$50.50	Oct 9	0.00	0.01	$0.01	100.0%	9.1K	0.01	11.6K
$51.00	Oct 30	0.38	0.40	$0.39	5.1%	3.7K	0.17	14.9K
$48.50	Oct 12	0.12	0.14	$0.13	15.4%	2.7K	0.14	11.9K
$50.00	Oct 23	0.32	0.34	$0.33	6.1%	2.0K	0.18	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.28	0.29	$0.29	3.4%	6.9K	0.35	17.7K
$45.00	Oct 12	0.24	0.25	$0.25	4.0%	5.2K	0.22	971
$47.00	Oct 9	0.77	0.80	$0.79	3.8%	2.6K	0.68	16.6K
$46.00	Oct 16	0.81	0.82	$0.82	1.2%	2.6K	0.42	10.0K
$45.50	Oct 9	0.16	0.18	$0.17	11.8%	2.0K	0.22	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.3%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Oct 30	46.2%	36.6%	26.3%	22	2.2K
$46.00	Oct 9	Nov 20	43.4%	37.4%	16.1%	43	26.0K
$46.50	Oct 9	Nov 13	42.5%	37.1%	14.4%	177	2.5K
$47.50	Oct 9	Nov 13	42.7%	39.9%	7.0%	346	7.9K
$47.00	Oct 9	Nov 20	42.0%	40.3%	4.4%	853	15.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.2%	37.6%	22.9%	2.0K	3.3K
$46.00	Oct 9	Nov 20	43.4%	37.4%	16.1%	7.0K	21.7K
$46.50	Oct 9	Nov 13	42.5%	37.1%	14.4%	1.1K	4.8K
$47.50	Oct 9	Nov 13	42.7%	39.9%	7.0%	344	2.9K
$47.00	Oct 9	Nov 20	42.0%	40.3%	4.4%	2.7K	20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.76, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$48.00	Oct 20	$2.27	$1.73	$2.27	80%	0.76	$46.27
$44.00	$48.00	Oct 15	$2.32	$1.68	$2.32	83%	0.72	$46.32
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$53.12
$45.00	$46.00	Nov 13	$0.56	$0.44	$0.56	63%	0.79	$45.56
$48.00	$49.00	Nov 20	$0.36	$0.64	$0.36	43%	1.78	$48.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 12	$0.15	$0.35	$0.15	40%	2.33	$45.85
$44.00	$43.00	Oct 15	$0.10	$0.90	$0.10	17%	9.00	$43.90
$45.00	$44.50	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$44.89
$44.50	$44.00	Oct 23	$0.11	$0.39	$0.11	27%	3.55	$44.39
$46.50	$46.00	Oct 9	$0.20	$0.30	$0.20	52%	1.50	$46.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.04, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$55.00	Oct 21	$0.21	$0.21	$4.79	84%	0.04	$50.21
$47.00	$47.50	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$47.12
$46.50	$47.00	Oct 9	$0.20	$0.20	$0.30	52%	0.67	$46.70
$46.50	$47.00	Oct 12	$0.22	$0.22	$0.28	51%	0.79	$46.72
$47.50	$48.00	Oct 14	$0.14	$0.14	$0.36	67%	0.39	$47.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$44.63
$44.00	$43.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$43.70
$46.00	$45.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$45.57
$46.00	$45.50	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$45.77
$43.00	$42.00	Nov 20	$0.24	$0.24	$0.76	74%	0.32	$42.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.22	43.4%	35.3%
$46.50	Oct 9	Oct 12	$0.24	42.5%	35.4%
$47.00	Oct 9	Oct 12	$0.22	42.0%	35.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.22	43.4%	35.3%
$46.50	Oct 9	Oct 12	$0.24	42.5%	35.4%
$47.00	Oct 9	Oct 12	$0.23	42.0%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 2.00% of stock, avg 7.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.44	$0.49	$0.93	$45.57	$47.43	2.00%
$46.00	Oct 9	$0.74	$0.29	$1.03	$44.97	$47.03	2.22%
$47.00	Oct 9	$0.24	$0.79	$1.03	$45.97	$48.03	2.22%
$45.50	Oct 9	$1.11	$0.17	$1.28	$44.22	$46.78	2.76%
$47.50	Oct 9	$0.12	$1.18	$1.30	$46.20	$48.80	2.80%
$46.50	Oct 12	$0.68	$0.73	$1.41	$45.09	$47.91	3.04%
$46.00	Oct 12	$0.96	$0.51	$1.47	$44.53	$47.47	3.17%
$47.00	Oct 12	$0.46	$1.02	$1.48	$45.52	$48.48	3.19%
$46.50	Oct 13	$0.75	$0.80	$1.55	$44.95	$48.05	3.34%
$46.00	Oct 13	$1.02	$0.57	$1.59	$44.41	$47.59	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 314 found (cheapest 0.19% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Oct 9	$0.04	$0.05	$0.09	$43.91	$48.59
$48.50	$44.50	Oct 9	$0.04	$0.07	$0.11	$44.39	$48.61
$48.00	$44.00	Oct 9	$0.07	$0.05	$0.12	$43.88	$48.12
$48.00	$44.50	Oct 9	$0.07	$0.07	$0.14	$44.36	$48.14
$48.50	$45.00	Oct 9	$0.04	$0.11	$0.15	$44.85	$48.65
$48.00	$45.00	Oct 9	$0.07	$0.11	$0.18	$44.82	$48.18
$47.50	$44.00	Oct 9	$0.12	$0.05	$0.17	$43.83	$47.67
$47.50	$44.50	Oct 9	$0.12	$0.07	$0.19	$44.31	$47.69
$47.50	$45.00	Oct 9	$0.12	$0.11	$0.23	$44.77	$47.73
$48.50	$45.50	Oct 9	$0.04	$0.17	$0.21	$45.29	$48.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	49/50	Nov 6	$0.31	$0.19	34%	1.63	$44.19	$49.31
42/43	49/50	Nov 6	$0.26	$0.24	44%	1.08	$42.74	$49.26
42/42	51/52	Nov 13	$0.21	$0.29	54%	0.72	$42.29	$51.21
44/44	50/50	Nov 13	$0.31	$0.19	34%	1.63	$44.19	$49.81
44/44	51/52	Nov 13	$0.27	$0.23	42%	1.17	$44.23	$51.27
42/42	50/50	Nov 13	$0.25	$0.25	45%	1.00	$42.25	$49.75
42/43	51/52	Nov 13	$0.22	$0.28	51%	0.79	$42.78	$51.22
44/44	51/52	Nov 13	$0.25	$0.25	45%	1.00	$43.75	$51.25
43/44	49/50	Nov 6	$0.27	$0.23	41%	1.17	$43.23	$49.27
42/43	50/50	Nov 13	$0.26	$0.24	43%	1.08	$42.74	$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 4.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 9	$0.07	$0.43	29%	6.14
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	13%	15.67
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	13%	15.67
$46.50	$47.00	$47.50	Oct 9	$0.08	$0.42	30%	5.25
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$50.00	$53.00	Oct 21	$0.56	$2.44	37%	4.36
$43.00	$44.00	$45.00	Oct 13	$0.07	$0.93	17%	13.29
$44.00	$45.00	$46.00	Oct 14	$0.13	$0.87	26%	6.69
$43.00	$44.00	$45.00	Oct 19	$0.08	$0.92	17%	11.50
$44.00	$45.00	$46.00	Oct 13	$0.15	$0.85	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.96, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.30	$0.70
$45.00	$46.00	1:2	Oct 14	-$0.44	$0.56
$46.00	$46.50	1:2	Oct 9	-$0.14	$0.36
$49.00	$50.00	1:2	Oct 20	-$0.07	$0.93
$50.00	$51.00	1:2	Oct 20	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.96	$2.04
$48.00	$46.50	1:2	Oct 20	-$0.28	$1.22
$46.00	$45.00	1:2	Oct 14	-$0.07	$0.93
$48.00	$47.00	1:2	Oct 14	-$0.48	$0.52
$44.00	$42.50	1:2	Oct 20	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.98%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.31	0.49	1.2%	4.98%	6.23%	85	10.4K
$48.00	Nov 20	$1.88	0.43	3.4%	4.05%	7.45%	525	15.0K
$49.00	Nov 20	$1.51	0.37	5.6%	3.25%	8.81%	104	26.4K
$50.00	Nov 20	$1.21	0.32	7.7%	2.61%	10.32%	362	29.1K
$46.50	Nov 13	$2.31	0.52	0.2%	4.98%	5.15%	--	63
$47.00	Nov 13	$2.07	0.49	1.2%	4.46%	5.71%	--	163
$47.50	Nov 13	$1.85	0.46	2.3%	3.99%	6.31%	--	190
$48.00	Nov 13	$1.65	0.42	3.4%	3.55%	6.96%	--	230
$48.50	Nov 13	$1.47	0.39	4.5%	3.17%	7.65%	--	114
$49.00	Nov 13	$1.30	0.36	5.6%	2.80%	8.36%	29	116

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 40,499

Total Puts 39,806

Put/Call Ratio 0.98

Net Difference 693

Prior's Put/Call Breakdown

Total Calls 25,754

Total Puts 47,901

Put/Call Ratio 1.86

Net Difference -22,147

Prior 7-Day Put/Call Summary

Total Calls 1,711,624

Total Puts 1,048,536

Average Put/Call Ratio 0.61

Ratio Trend Falling

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