IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.72 -1.04%

(10/8 10:15) ◀

Thursday, October 8, 2026 (10:20am)

▶ (10/8 10:25)

◀ 10/8 10:20 ▶

Option Volume

Detail

ℹ

Current (10/08 10:20am) 169,895

Calls: 92,060 (54%)

Puts: 77,835 (46%)

Prior (10/07) 176,867

Calls: 87,480 (49%)

Puts: 89,387 (51%)

Current vs Prior -3.94%

Calls: +5.24% (Calls)

Puts: -12.92% (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 -56.91%

Calls: -62.35%

Puts: -48.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:20am) $7.06M

Calls: $3.02M (43%)

Puts: $4.04M (57%)

Prior (10/07) $10.20M

Calls: $4.57M (45%)

Puts: $5.63M (55%)

Current vs Prior -30.79%

Calls: -33.91%

Puts: -28.25%

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 -66.99%

Calls: -79.91%

Puts: -36.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:20am) 0.85

Prior (10/07) 1.02

Current vs Prior -17.26%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +37.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:20am) 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 2.44% | 3.42%2.44% | 4.88%5.22% | 11.82%

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

Current vs Prior -10.70% | -4.33%-10.70% | +0.17%+7.20% | +1.42%

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

Current vs 7-Day Avg +4.77% | +6.17%-5.89% | +3.37%-7.88% | -1.67%

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

Current vs 7-Day Eod -10.70% | -4.33%-10.70% | +0.17%+7.20% | +1.42%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.75% | 1.88%

Calls: 1.75% | 2.50%

Puts: 1.75% | 1.25%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -89.63% | -21.01%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -73.71% | -48.03%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
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 438 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 16	7.80	7.85	$7.82	0.6%	6	0.97	7.3K
$46.00	Oct 16	1.45	1.46	$1.46	0.7%	330	0.62	23.7K
$47.50	Oct 30	1.40	1.41	$1.40	0.7%	325	0.45	1.2K
$40.00	Oct 16	6.80	6.85	$6.82	0.7%	34	0.97	20.0K
$47.00	Oct 23	1.28	1.29	$1.29	0.8%	58	0.48	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.30	8.35	$8.32	0.6%	6	0.92	97
$47.50	Oct 16	1.41	1.42	$1.42	0.7%	292	0.61	1.7K
$48.50	Oct 30	2.67	2.69	$2.68	0.7%	10	0.64	2.1K
$47.00	Nov 20	2.50	2.52	$2.51	0.8%	332	0.49	3.4K
$48.00	Oct 30	2.34	2.36	$2.35	0.9%	17	0.59	23.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.42, 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%	2.4K	0.12	22.6K
$47.50	Oct 9	0.14	0.15	$0.15	6.7%	1.7K	0.24	7.7K
$47.00	Oct 9	0.31	0.32	$0.32	3.1%	2.1K	0.41	5.1K
$49.50	Oct 12	0.05	0.06	$0.06	16.7%	139	0.07	1.5K
$49.00	Oct 12	0.08	0.09	$0.09	11.1%	528	0.10	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.10	0.11	$0.11	9.1%	3.6K	0.16	3.0K
$46.00	Oct 9	0.18	0.19	$0.19	5.3%	16.0K	0.26	17.7K
$45.00	Oct 9	0.07	0.08	$0.08	12.5%	1.3K	0.11	4.1K
$46.50	Oct 9	0.32	0.33	$0.33	3.0%	2.6K	0.41	4.8K
$44.50	Oct 9	0.05	0.06	$0.06	16.7%	124	0.07	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.65	8.80	$8.73	1.7%	14	1.00	91
$39.00	Oct 9	7.65	7.80	$7.73	1.9%	4	1.00	126
$39.50	Oct 9	7.05	7.30	$7.18	3.5%	10	0.99	384
$38.00	Oct 12	8.35	9.85	$9.10	16.5%	--	0.99	25
$40.00	Oct 9	6.65	6.80	$6.73	2.2%	2	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.73	3.50	$3.12	24.7%	--	1.00	254
$50.00	Oct 9	3.20	3.95	$3.58	20.9%	--	1.00	153
$50.50	Oct 9	3.70	4.50	$4.10	19.5%	--	1.00	46
$51.00	Oct 9	4.20	4.95	$4.58	16.4%	--	1.00	12
$53.00	Oct 16	6.25	6.35	$6.30	1.6%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 166.4K, top 17.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.01	0.02	$0.02	50.0%	17.2K	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	0.13	0.14	$0.14	7.1%	6.4K	0.15	11.9K
$51.00	Oct 16	0.09	0.10	$0.10	10.0%	4.4K	0.08	15.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.18	0.19	$0.19	5.3%	16.0K	0.26	17.7K
$45.00	Oct 12	0.18	0.19	$0.19	5.3%	6.0K	0.18	971
$47.00	Oct 9	0.57	0.58	$0.57	1.8%	4.3K	0.59	16.6K
$45.50	Oct 9	0.10	0.11	$0.11	9.1%	3.6K	0.16	3.0K
$46.00	Oct 12	0.37	0.38	$0.38	2.6%	3.3K	0.33	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 15.0%, max 26.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Oct 30	46.0%	36.5%	26.2%	62	2.2K
$46.00	Oct 9	Nov 20	42.6%	37.4%	14.1%	741	26.0K
$46.50	Oct 9	Nov 13	40.0%	37.4%	7.0%	1.5K	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	46.0%	37.7%	21.9%	3.6K	3.3K
$46.00	Oct 9	Nov 20	42.6%	37.4%	14.1%	16.2K	21.7K
$46.50	Oct 9	Nov 13	40.0%	37.4%	7.0%	2.7K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.75, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.50	Oct 20	$1.43	$1.07	$1.43	73%	0.75	$46.43
$45.00	$46.00	Nov 6	$0.58	$0.42	$0.58	66%	0.72	$45.58
$45.00	$46.00	Nov 20	$0.57	$0.43	$0.57	64%	0.75	$45.57
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$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
$45.00	$44.00	Oct 15	$0.14	$0.86	$0.14	23%	6.14	$44.86
$45.00	$44.00	Oct 13	$0.10	$0.90	$0.10	19%	9.00	$44.90
$46.50	$46.00	Oct 12	$0.17	$0.33	$0.17	44%	1.94	$46.33
$46.00	$45.50	Oct 16	$0.15	$0.35	$0.15	38%	2.33	$45.85
$45.00	$44.00	Oct 14	$0.13	$0.87	$0.13	22%	6.69	$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.12, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$53.00	Oct 22	$0.43	$0.43	$3.57	73%	0.12	$49.43
$47.00	$47.50	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$47.17
$47.00	$47.50	Oct 14	$0.21	$0.21	$0.29	54%	0.72	$47.21
$47.00	$47.50	Oct 12	$0.19	$0.19	$0.31	56%	0.61	$47.19
$47.00	$48.00	Oct 15	$0.37	$0.37	$0.63	54%	0.59	$47.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Oct 22	$0.43	$0.43	$2.57	71%	0.17	$44.57
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$45.58
$44.00	$43.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$43.71
$45.00	$44.50	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$44.81
$46.00	$45.50	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$45.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.23	40.0%	32.7%
$47.00	Oct 9	Oct 12	$0.22	40.0%	33.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.22	40.0%	32.7%
$47.00	Oct 9	Oct 12	$0.23	40.0%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.90% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.32	$0.57	$0.89	$46.11	$47.89	1.90%
$46.50	Oct 9	$0.57	$0.33	$0.90	$45.60	$47.40	1.93%
$47.50	Oct 9	$0.15	$0.91	$1.06	$46.44	$48.56	2.27%
$46.00	Oct 9	$0.93	$0.19	$1.12	$44.88	$47.12	2.40%
$47.00	Oct 12	$0.54	$0.80	$1.34	$45.66	$48.34	2.87%
$46.50	Oct 12	$0.80	$0.55	$1.35	$45.15	$47.85	2.89%
$48.00	Oct 9	$0.07	$1.33	$1.40	$46.60	$49.40	3.00%
$47.50	Oct 12	$0.35	$1.11	$1.46	$46.04	$48.96	3.12%
$45.50	Oct 9	$1.36	$0.11	$1.47	$44.03	$46.97	3.15%
$46.00	Oct 12	$1.12	$0.38	$1.50	$44.50	$47.50	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.21% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.04	$0.06	$0.10	$44.40	$48.60
$48.50	$45.00	Oct 9	$0.04	$0.08	$0.12	$44.88	$48.62
$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	$0.04	$0.11	$0.15	$45.35	$48.65
$48.00	$45.50	Oct 9	$0.07	$0.11	$0.18	$45.32	$48.18
$49.00	$43.00	Oct 13	$0.13	$0.08	$0.21	$42.79	$49.21
$49.00	$44.50	Oct 12	$0.09	$0.14	$0.23	$44.27	$49.23
$50.00	$42.00	Oct 15	$0.14	$0.09	$0.23	$41.77	$50.23
$47.50	$44.50	Oct 9	$0.15	$0.06	$0.21	$44.29	$47.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.30	$0.20	37%	1.50	$44.70	$50.30
44/44	50/50	Nov 6	$0.28	$0.22	40%	1.27	$44.22	$50.28
42/43	50/50	Nov 6	$0.23	$0.27	50%	0.85	$42.77	$50.23
43/44	50/50	Nov 6	$0.24	$0.26	47%	0.92	$43.26	$50.24
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$50.26
44/45	48/49	Oct 23	$0.28	$0.22	38%	1.27	$44.72	$48.78
44/44	50/50	Nov 6	$0.25	$0.25	44%	1.00	$43.75	$50.25
43/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$49.77
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.73	$50.27
44/44	49/50	Oct 30	$0.25	$0.25	43%	1.00	$43.75	$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 3.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.08	$0.42	35%	5.25
$49.00	$50.00	$51.00	Oct 20	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	21%	9.00
$46.00	$46.50	$47.00	Oct 12	$0.06	$0.44	23%	7.33
$45.50	$46.00	$46.50	Oct 9	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$50.00	$53.00	Oct 21	$0.63	$2.37	40%	3.76
$43.00	$44.00	$45.00	Oct 15	$0.06	$0.94	14%	15.67
$43.00	$44.00	$45.00	Oct 14	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Oct 13	$0.12	$0.88	24%	7.33
$45.50	$46.00	$46.50	Oct 9	$0.06	$0.44	26%	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. 188 found (best net $-0.73, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.42	$0.58
$46.00	$47.00	1:2	Oct 15	-$0.26	$0.74
$47.00	$48.00	1:2	Oct 15	-$0.08	$0.92
$45.00	$46.00	1:2	Oct 14	-$0.55	$0.45
$46.50	$47.00	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.73	$2.27
$45.50	$44.00	1:2	Oct 21	-$0.02	$1.48
$46.00	$45.00	1:2	Oct 13	$0.00	$1.00
$46.00	$45.00	1:2	Oct 15	-$0.08	$0.92
$44.00	$42.50	1:2	Oct 20	-$0.02	$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.29%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.47	0.51	0.6%	5.29%	5.89%	131	10.4K
$48.00	Nov 20	$2.02	0.45	2.7%	4.32%	7.06%	804	15.0K
$49.00	Nov 20	$1.63	0.39	4.9%	3.49%	8.37%	287	26.4K
$50.00	Nov 20	$1.31	0.34	7.0%	2.80%	9.82%	746	29.1K
$47.00	Nov 13	$2.22	0.51	0.6%	4.75%	5.35%	53	163
$47.50	Nov 13	$2.00	0.47	1.7%	4.28%	5.95%	10	190
$48.00	Nov 13	$1.78	0.44	2.7%	3.81%	6.55%	--	230
$48.50	Nov 13	$1.58	0.41	3.8%	3.38%	7.19%	4	114
$49.00	Nov 13	$1.40	0.38	4.9%	3.00%	7.88%	30	116
$51.00	Nov 20	$1.05	0.28	9.2%	2.25%	11.41%	198	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 92,060

Total Puts 77,835

Put/Call Ratio 0.85

Net Difference 14,225

Prior's Put/Call Breakdown

Total Calls 87,480

Total Puts 89,387

Put/Call Ratio 1.02

Net Difference -1,907

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