IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.55 -1.40%

(10/8 10:00) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 156,220

Calls: 84,038 (54%)

Puts: 72,182 (46%)

Prior (10/07) 149,182

Calls: 73,169 (49%)

Puts: 76,013 (51%)

Current vs Prior +4.72%

Calls: +14.85% (Calls)

Puts: -5.04% (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 -60.38%

Calls: -65.63%

Puts: -51.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $6.23M

Calls: $2.31M (37%)

Puts: $3.91M (63%)

Prior (10/07) $8.45M

Calls: $4.15M (49%)

Puts: $4.30M (51%)

Current vs Prior -26.33%

Calls: -44.28%

Puts: -9.01%

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 -70.86%

Calls: -84.61%

Puts: -38.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.86

Prior (10/07) 1.04

Current vs Prior -17.32%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +39.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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 2.51% | 3.48%2.51% | 4.92%5.24% | 11.84%

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

Current vs Prior -8.02% | -2.78%-8.02% | +0.98%+7.59% | +1.60%

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

Current vs 7-Day Avg +7.92% | +7.89%-3.06% | +4.20%-7.55% | -1.49%

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

Current vs 7-Day Eod -8.02% | -2.78%-8.02% | +0.98%+7.59% | +1.60%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.49% | 2.50%

Calls: 2.04% | 2.78%

Puts: 2.94% | 2.22%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -85.25% | +5.04%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -62.59% | -30.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.91M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BULLISH	BULLISH
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
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 425 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 30	2.36	2.37	$2.37	0.4%	25	0.62	490
$46.00	Nov 20	2.90	2.92	$2.91	0.7%	127	0.56	22.1K
$40.00	Oct 16	6.65	6.70	$6.68	0.7%	23	0.97	20.0K
$44.00	Oct 9	2.61	2.63	$2.62	0.8%	--	0.94	1.0K
$40.50	Oct 16	6.15	6.20	$6.18	0.8%	--	0.96	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.67	1.68	$1.67	0.6%	372	0.37	16.5K
$48.50	Oct 30	2.77	2.79	$2.78	0.7%	10	0.65	2.1K
$47.00	Nov 20	2.59	2.61	$2.60	0.8%	257	0.50	3.4K
$48.00	Oct 30	2.44	2.46	$2.45	0.8%	12	0.61	23.3K
$52.00	Oct 30	5.60	5.65	$5.63	0.9%	--	0.86	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.05	0.06	$0.06	16.7%	2.2K	0.10	22.6K
$47.50	Oct 9	0.12	0.13	$0.13	7.7%	1.1K	0.21	7.7K
$47.00	Oct 9	0.26	0.27	$0.27	3.7%	1.6K	0.36	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	475	0.09	1.8K
$48.50	Oct 12	0.11	0.12	$0.12	8.3%	6.0K	0.14	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.13	0.14	$0.14	7.1%	3.6K	0.19	3.0K
$45.00	Oct 9	0.08	0.09	$0.09	11.1%	1.1K	0.12	4.1K
$46.00	Oct 9	0.23	0.24	$0.24	4.2%	15.5K	0.31	17.7K
$44.50	Oct 9	0.06	0.07	$0.07	14.3%	100	0.09	3.1K
$46.50	Oct 9	0.40	0.42	$0.41	4.9%	1.5K	0.47	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.50	8.65	$8.57	1.8%	14	1.00	91
$39.00	Oct 9	7.25	7.75	$7.50	6.7%	4	1.00	126
$38.00	Oct 12	8.35	9.85	$9.10	16.5%	--	0.99	25
$39.50	Oct 9	6.85	7.30	$7.07	6.4%	9	0.99	384
$40.00	Oct 9	6.35	6.65	$6.50	4.6%	2	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.88	3.50	$3.19	19.4%	--	1.00	254
$50.00	Oct 9	3.30	3.95	$3.63	17.9%	--	1.00	153
$50.50	Oct 9	3.75	4.50	$4.13	18.2%	--	1.00	46
$51.00	Oct 9	4.20	4.95	$4.58	16.4%	--	1.00	12
$53.00	Oct 16	6.40	6.50	$6.45	1.6%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 153.4K, top 17.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.01	0.02	$0.02	50.0%	17.1K	0.03	27.3K
$50.50	Oct 9	0.00	0.01	$0.01	100.0%	9.2K	0.01	11.6K
$50.00	Oct 9	0.00	0.01	$0.01	100.0%	8.2K	0.01	36.3K
$48.50	Oct 12	0.11	0.12	$0.12	8.3%	6.0K	0.14	11.9K
$51.00	Oct 16	0.08	0.09	$0.09	11.1%	4.3K	0.07	15.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.23	0.24	$0.24	4.2%	15.5K	0.31	17.7K
$45.00	Oct 12	0.21	0.23	$0.22	9.1%	6.0K	0.20	971
$47.00	Oct 9	0.67	0.69	$0.68	2.9%	3.7K	0.65	16.6K
$45.50	Oct 9	0.13	0.14	$0.14	7.1%	3.6K	0.19	3.0K
$46.00	Oct 12	0.43	0.45	$0.44	4.5%	3.1K	0.37	1.8K

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 16.3%, max 27.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Oct 30	46.4%	36.5%	27.0%	52	2.2K
$46.00	Oct 9	Nov 20	43.3%	37.5%	15.4%	514	26.0K
$46.50	Oct 9	Nov 13	40.7%	37.4%	8.8%	881	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.4%	37.9%	22.5%	3.6K	3.3K
$46.00	Oct 9	Nov 20	43.3%	37.5%	15.4%	15.7K	21.7K
$46.50	Oct 9	Nov 13	40.7%	37.4%	8.8%	1.6K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 7.33, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$53.12
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$45.00	$46.00	Nov 13	$0.57	$0.43	$0.57	64%	0.75	$45.57
$48.00	$49.00	Nov 20	$0.37	$0.63	$0.37	44%	1.70	$48.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 13	$0.11	$0.89	$0.11	22%	8.09	$44.89
$44.00	$43.00	Oct 19	$0.11	$0.89	$0.11	19%	8.09	$43.89
$45.00	$44.00	Oct 14	$0.14	$0.86	$0.14	24%	6.14	$44.86
$45.50	$45.00	Oct 19	$0.13	$0.37	$0.13	34%	2.85	$45.37
$44.00	$42.50	Oct 20	$0.16	$1.34	$0.16	20%	8.38	$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.41, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 9	$0.14	$0.14	$0.36	64%	0.39	$47.14
$50.00	$53.00	Oct 21	$0.19	$0.19	$2.81	84%	0.07	$50.19
$47.00	$48.00	Oct 15	$0.35	$0.35	$0.65	56%	0.54	$47.35
$47.50	$48.00	Oct 14	$0.15	$0.15	$0.35	66%	0.43	$47.65
$49.00	$50.00	Oct 15	$0.11	$0.11	$0.89	83%	0.12	$49.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$43.50	Oct 21	$0.87	$0.87	$2.13	52%	0.41	$45.63
$46.00	$45.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$45.56
$44.00	$43.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$43.71
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	63%	0.54	$44.65
$43.50	$43.00	Nov 13	$0.14	$0.14	$0.36	73%	0.39	$43.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.22, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.21	43.3%	34.5%
$46.50	Oct 9	Oct 12	$0.23	40.7%	33.4%
$47.00	Oct 9	Oct 12	$0.21	40.6%	33.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 12	$0.20	43.3%	34.5%
$46.50	Oct 9	Oct 12	$0.23	40.7%	33.4%
$47.00	Oct 9	Oct 12	$0.22	40.6%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.93% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.49	$0.41	$0.90	$45.60	$47.40	1.93%
$47.00	Oct 9	$0.27	$0.68	$0.95	$46.05	$47.95	2.04%
$46.00	Oct 9	$0.81	$0.24	$1.05	$44.95	$47.05	2.26%
$47.50	Oct 9	$0.13	$1.05	$1.18	$46.32	$48.68	2.53%
$45.50	Oct 9	$1.21	$0.14	$1.35	$44.15	$46.85	2.90%
$46.50	Oct 12	$0.72	$0.64	$1.36	$45.14	$47.86	2.92%
$47.00	Oct 12	$0.48	$0.90	$1.38	$45.62	$48.38	2.96%
$46.00	Oct 12	$1.02	$0.44	$1.46	$44.54	$47.46	3.14%
$46.50	Oct 13	$0.80	$0.72	$1.52	$44.98	$48.02	3.27%
$47.50	Oct 12	$0.31	$1.23	$1.54	$45.96	$49.04	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 332 found (cheapest 0.21% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.03	$0.07	$0.10	$44.40	$48.60
$48.50	$45.00	Oct 9	$0.03	$0.09	$0.12	$44.88	$48.62
$48.00	$44.50	Oct 9	$0.06	$0.07	$0.13	$44.37	$48.13
$48.00	$45.00	Oct 9	$0.06	$0.09	$0.15	$44.85	$48.15
$48.50	$45.50	Oct 9	$0.03	$0.14	$0.17	$45.33	$48.67
$49.00	$43.00	Oct 13	$0.12	$0.08	$0.20	$42.80	$49.20
$48.00	$45.50	Oct 9	$0.06	$0.14	$0.20	$45.30	$48.20
$47.50	$44.50	Oct 9	$0.13	$0.07	$0.20	$44.30	$47.70
$47.50	$45.00	Oct 9	$0.13	$0.09	$0.22	$44.78	$47.72
$49.00	$44.50	Oct 12	$0.08	$0.16	$0.24	$44.26	$49.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/50	Nov 13	$0.27	$0.23	42%	1.17	$43.23	$50.27
44/44	50/50	Nov 13	$0.30	$0.20	36%	1.50	$44.20	$50.30
44/44	50/50	Nov 6	$0.26	$0.24	44%	1.08	$43.74	$50.26
44/44	49/50	Nov 6	$0.29	$0.21	37%	1.38	$43.71	$49.29
43/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$43.22	$49.78
44/44	50/50	Nov 13	$0.31	$0.19	33%	1.63	$44.19	$49.81
44/44	50/50	Oct 30	$0.24	$0.26	47%	0.92	$43.76	$49.74
43/44	50/51	Nov 13	$0.25	$0.25	45%	1.00	$43.25	$50.75
44/44	50/51	Nov 13	$0.28	$0.22	39%	1.27	$44.22	$50.78
44/44	50/50	Nov 6	$0.27	$0.23	41%	1.17	$43.73	$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 15	$0.08	$0.92	19%	11.50
$46.50	$47.00	$47.50	Oct 9	$0.08	$0.42	33%	5.25
$46.00	$47.00	$48.00	Oct 15	$0.18	$0.82	32%	4.56
$49.00	$50.00	$51.00	Oct 20	$0.06	$0.94	13%	15.67
$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	$50.00	$53.00	Oct 21	$0.56	$2.44	41%	4.36
$43.00	$44.00	$45.00	Oct 15	$0.07	$0.93	16%	13.29
$45.50	$46.00	$46.50	Oct 9	$0.07	$0.43	28%	6.14
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	21%	9.00
$47.00	$47.50	$48.00	Oct 12	$0.05	$0.45	20%	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. 184 found (best net $-0.88, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.36	$0.64
$46.00	$47.00	1:2	Oct 15	-$0.23	$0.77
$47.00	$48.00	1:2	Oct 15	-$0.06	$0.94
$45.00	$46.00	1:2	Oct 14	-$0.49	$0.51
$46.50	$47.00	1:2	Oct 9	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.88	$2.12
$46.00	$45.00	1:2	Oct 14	-$0.06	$0.94
$46.00	$45.00	1:2	Oct 15	-$0.11	$0.89
$44.00	$42.50	1:2	Oct 20	-$0.04	$1.46
$47.00	$46.50	1:2	Oct 9	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.13%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.39	0.50	1.0%	5.13%	6.10%	128	10.4K
$48.00	Nov 20	$1.95	0.44	3.1%	4.19%	7.30%	743	15.0K
$49.00	Nov 20	$1.57	0.38	5.3%	3.37%	8.64%	250	26.4K
$50.00	Nov 20	$1.26	0.33	7.4%	2.71%	10.12%	716	29.1K
$47.50	Nov 13	$1.93	0.46	2.0%	4.15%	6.19%	10	190
$47.00	Nov 13	$2.14	0.50	1.0%	4.60%	5.56%	51	163
$48.00	Nov 13	$1.72	0.43	3.1%	3.69%	6.81%	--	230
$48.50	Nov 13	$1.53	0.40	4.2%	3.29%	7.48%	4	114
$49.00	Nov 13	$1.35	0.37	5.3%	2.90%	8.16%	30	116
$51.00	Nov 20	$1.00	0.28	9.6%	2.15%	11.71%	196	12.8K

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 84,038

Total Puts 72,182

Put/Call Ratio 0.86

Net Difference 11,856

Prior's Put/Call Breakdown

Total Calls 73,169

Total Puts 76,013

Put/Call Ratio 1.04

Net Difference -2,844

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