IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.63 -1.23%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 163,856

Calls: 87,759 (54%)

Puts: 76,097 (46%)

Prior (10/07) 158,608

Calls: 75,546 (48%)

Puts: 83,062 (52%)

Current vs Prior +3.31%

Calls: +16.17% (Calls)

Puts: -8.39% (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 -58.44%

Calls: -64.11%

Puts: -49.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $6.70M

Calls: $2.66M (40%)

Puts: $4.05M (60%)

Prior (10/07) $9.24M

Calls: $4.40M (48%)

Puts: $4.84M (52%)

Current vs Prior -27.46%

Calls: -39.67%

Puts: -16.35%

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 -68.65%

Calls: -82.33%

Puts: -36.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.87

Prior (10/07) 1.10

Current vs Prior -21.13%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +40.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 2.49% | 3.43%2.49% | 4.95%5.28% | 11.86%

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

Current vs Prior -8.96% | -4.15%-8.96% | +1.69%+8.29% | +1.80%

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

Current vs 7-Day Avg +6.81% | +6.37%-4.05% | +4.93%-6.95% | -1.30%

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

Current vs 7-Day Eod -8.96% | -4.15%-8.96% | +1.69%+8.29% | +1.80%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.53% | 2.51%

Calls: 1.89% | 2.67%

Puts: 3.17% | 2.35%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -85.01% | +5.46%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -61.99% | -30.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($4.05M). P/C ratio dropping 21% - sentiment shifting bullish.

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
10:10	BEARISH	BULLISH	BULLISH
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 430 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 30	1.84	1.85	$1.85	0.5%	282	0.53	771
$47.00	Oct 30	1.59	1.60	$1.60	0.6%	146	0.48	2.2K
$39.00	Oct 16	7.70	7.75	$7.73	0.6%	6	0.97	7.3K
$40.50	Oct 12	6.15	6.20	$6.18	0.8%	--	0.98	27
$41.00	Oct 23	5.85	5.90	$5.88	0.9%	5	0.92	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 30	1.58	1.59	$1.59	0.6%	659	0.47	1.3K
$48.50	Oct 30	2.73	2.75	$2.74	0.7%	10	0.65	2.1K
$46.00	Oct 30	1.35	1.36	$1.36	0.7%	212	0.42	1.5K
$47.00	Oct 16	1.18	1.19	$1.19	0.8%	757	0.55	7.5K
$48.00	Oct 23	2.12	2.14	$2.13	0.9%	3	0.64	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 213 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.06	0.07	$0.07	14.3%	2.3K	0.11	22.6K
$47.50	Oct 9	0.13	0.14	$0.14	7.1%	1.3K	0.21	7.7K
$47.00	Oct 9	0.28	0.29	$0.29	3.4%	1.6K	0.37	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	475	0.09	1.8K
$49.50	Oct 12	0.05	0.06	$0.06	16.7%	139	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	0.07	0.08	$0.08	12.5%	1.3K	0.11	4.1K
$46.00	Oct 9	0.20	0.21	$0.21	4.8%	15.9K	0.29	17.7K
$45.50	Oct 9	0.12	0.13	$0.13	7.7%	3.6K	0.18	3.0K
$44.50	Oct 9	0.05	0.06	$0.06	16.7%	123	0.08	3.1K
$46.50	Oct 9	0.36	0.38	$0.37	5.4%	2.5K	0.46	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.55	8.70	$8.63	1.7%	14	1.00	91
$39.00	Oct 9	7.45	7.75	$7.60	3.9%	4	1.00	126
$39.50	Oct 9	7.05	7.25	$7.15	2.8%	9	0.99	384
$38.00	Oct 12	8.35	9.85	$9.10	16.5%	--	0.99	25
$40.00	Oct 9	6.35	6.70	$6.53	5.4%	2	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.82	3.50	$3.16	21.5%	--	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	6.35	6.45	$6.40	1.6%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 160.5K, 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	0.12	0.13	$0.13	7.7%	6.4K	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	0.20	0.21	$0.21	4.8%	15.9K	0.29	17.7K
$45.00	Oct 12	0.19	0.21	$0.20	10.0%	6.0K	0.19	971
$47.00	Oct 9	0.62	0.64	$0.63	3.2%	4.2K	0.63	16.6K
$45.50	Oct 9	0.12	0.13	$0.13	7.7%	3.6K	0.18	3.0K
$46.00	Oct 12	0.41	0.42	$0.42	2.4%	3.1K	0.36	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. 7 strikes (avg 12.7%, max 26.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Oct 30	46.0%	36.5%	26.1%	62	2.2K
$46.00	Oct 9	Nov 20	42.3%	37.6%	12.5%	624	26.0K
$46.50	Oct 9	Nov 13	40.4%	37.4%	8.1%	961	2.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.0%	37.9%	21.4%	3.6K	3.3K
$46.00	Oct 9	Nov 20	42.3%	37.6%	12.5%	16.1K	21.7K
$46.50	Oct 9	Nov 13	40.4%	37.4%	8.1%	2.7K	4.8K
$52.50	Nov 6	Nov 13	39.8%	39.6%	0.4%	--	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$48.00	$49.00	Nov 20	$0.37	$0.63	$0.37	44%	1.70	$48.37
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$45.00	$46.00	Nov 20	$0.57	$0.43	$0.57	63%	0.75	$45.57
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	28%	3.76	$51.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$42.00	Oct 21	$0.13	$1.37	$0.13	16%	10.54	$43.37
$49.00	$48.50	Nov 6	$0.30	$0.20	$0.30	65%	0.67	$48.70
$46.50	$46.00	Oct 12	$0.18	$0.32	$0.18	47%	1.78	$46.32
$45.50	$45.00	Oct 19	$0.13	$0.37	$0.13	34%	2.85	$45.37
$44.00	$43.00	Oct 19	$0.11	$0.89	$0.11	18%	8.09	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.16, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$53.00	Oct 22	$0.69	$0.69	$4.31	65%	0.16	$48.69
$50.00	$53.00	Oct 21	$0.20	$0.20	$2.80	83%	0.07	$50.20
$47.00	$47.50	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$47.15
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	71%	0.27	$48.21
$47.00	$47.50	Oct 12	$0.18	$0.18	$0.32	59%	0.56	$47.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$44.00	Oct 21	$0.77	$0.77	$1.73	52%	0.45	$45.73
$46.00	$45.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$45.57
$45.00	$44.50	Nov 13	$0.20	$0.20	$0.30	64%	0.67	$44.80
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.22	40.4%	33.2%
$47.00	Oct 9	Oct 12	$0.22	40.4%	33.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.23	40.4%	33.2%
$47.00	Oct 9	Oct 12	$0.22	40.4%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.93% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.53	$0.37	$0.90	$45.60	$47.40	1.93%
$47.00	Oct 9	$0.29	$0.63	$0.92	$46.08	$47.92	1.97%
$46.00	Oct 9	$0.86	$0.21	$1.07	$44.93	$47.07	2.29%
$47.50	Oct 9	$0.14	$0.99	$1.13	$46.37	$48.63	2.42%
$46.50	Oct 12	$0.75	$0.60	$1.35	$45.15	$47.85	2.90%
$47.00	Oct 12	$0.51	$0.85	$1.36	$45.64	$48.36	2.92%
$45.50	Oct 9	$1.27	$0.13	$1.40	$44.10	$46.90	3.00%
$48.00	Oct 9	$0.07	$1.42	$1.49	$46.51	$49.49	3.20%
$46.00	Oct 12	$1.07	$0.42	$1.49	$44.51	$47.49	3.20%
$47.50	Oct 12	$0.33	$1.17	$1.50	$46.00	$49.00	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.19% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.03	$0.06	$0.09	$44.41	$48.59
$48.50	$45.00	Oct 9	$0.03	$0.08	$0.11	$44.89	$48.61
$48.00	$44.50	Oct 9	$0.07	$0.06	$0.13	$44.37	$48.13
$48.00	$45.00	Oct 9	$0.07	$0.08	$0.15	$44.85	$48.15
$48.50	$45.50	Oct 9	$0.03	$0.13	$0.16	$45.34	$48.66
$49.00	$43.00	Oct 13	$0.12	$0.08	$0.20	$42.80	$49.20
$48.00	$45.50	Oct 9	$0.07	$0.13	$0.20	$45.30	$48.20
$47.50	$44.50	Oct 9	$0.14	$0.06	$0.20	$44.30	$47.70
$49.00	$44.50	Oct 12	$0.08	$0.15	$0.23	$44.27	$49.23
$47.50	$45.00	Oct 9	$0.14	$0.08	$0.22	$44.78	$47.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 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
44/44	50/51	Nov 6	$0.27	$0.23	43%	1.17	$44.23	$50.77
44/44	50/50	Nov 6	$0.28	$0.22	40%	1.27	$44.22	$50.28
43/44	50/51	Nov 6	$0.23	$0.27	50%	0.85	$43.27	$50.73
44/45	49/50	Oct 30	$0.30	$0.20	35%	1.50	$44.70	$49.30
43/44	50/51	Nov 13	$0.25	$0.25	45%	1.00	$43.25	$50.75
44/44	50/50	Nov 6	$0.29	$0.21	37%	1.38	$44.21	$49.79
43/44	50/50	Nov 6	$0.24	$0.26	47%	0.92	$43.26	$50.24
44/44	50/51	Nov 6	$0.24	$0.26	47%	0.92	$43.76	$50.74
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$50.26
44/44	50/51	Nov 13	$0.26	$0.24	42%	1.08	$43.74	$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 3.84, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.14	$0.86	27%	6.14
$43.00	$44.00	$45.00	Nov 20	$0.05	$0.95	12%	19.00
$46.00	$46.50	$47.00	Oct 9	$0.09	$0.41	34%	4.56
$46.50	$47.00	$47.50	Oct 9	$0.09	$0.41	34%	4.56
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$50.00	$53.00	Oct 21	$0.62	$2.38	39%	3.84
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	24%	8.09
$43.00	$44.00	$45.00	Oct 13	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Oct 13	$0.13	$0.87	25%	6.69
$44.00	$45.00	$46.00	Oct 15	$0.12	$0.88	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.80, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.39	$0.61
$46.00	$47.00	1:2	Oct 15	-$0.24	$0.76
$47.00	$48.00	1:2	Oct 15	-$0.09	$0.91
$45.00	$46.00	1:2	Oct 14	-$0.52	$0.48
$46.00	$46.50	1:2	Oct 9	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.80	$2.20
$46.00	$45.00	1:2	Oct 13	$0.00	$1.00
$46.00	$45.00	1:2	Oct 14	-$0.07	$0.93
$46.00	$45.00	1:2	Oct 15	-$0.10	$0.90
$47.00	$46.50	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.21%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.43	0.51	0.8%	5.21%	6.00%	128	10.4K
$48.00	Nov 20	$1.99	0.44	2.9%	4.27%	7.21%	764	15.0K
$49.00	Nov 20	$1.61	0.39	5.1%	3.45%	8.54%	272	26.4K
$50.00	Nov 20	$1.29	0.33	7.2%	2.77%	9.99%	718	29.1K
$47.00	Nov 13	$2.18	0.50	0.8%	4.68%	5.47%	51	163
$47.50	Nov 13	$1.95	0.47	1.9%	4.18%	6.05%	10	190
$48.00	Nov 13	$1.74	0.43	2.9%	3.73%	6.67%	--	230
$48.50	Nov 13	$1.55	0.40	4.0%	3.32%	7.33%	4	114
$51.00	Nov 20	$1.03	0.28	9.4%	2.21%	11.58%	198	12.8K
$49.00	Nov 13	$1.37	0.37	5.1%	2.94%	8.02%	30	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 87,759

Total Puts 76,097

Put/Call Ratio 0.87

Net Difference 11,662

Prior's Put/Call Breakdown

Total Calls 75,546

Total Puts 83,062

Put/Call Ratio 1.10

Net Difference -7,516

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