IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.69 -1.11%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 178,250

Calls: 96,302 (54%)

Puts: 81,948 (46%)

Prior (10/07) 186,359

Calls: 95,554 (51%)

Puts: 90,805 (49%)

Current vs Prior -4.35%

Calls: +0.78% (Calls)

Puts: -9.75% (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 -54.79%

Calls: -60.62%

Puts: -45.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $7.48M

Calls: $3.20M (43%)

Puts: $4.28M (57%)

Prior (10/07) $10.84M

Calls: $5.43M (50%)

Puts: $5.41M (50%)

Current vs Prior -30.99%

Calls: -41.00%

Puts: -20.95%

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 -65.00%

Calls: -78.68%

Puts: -32.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.85

Prior (10/07) 0.95

Current vs Prior -10.45%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +38.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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% | 3.38%2.44% | 4.86%5.18% | 11.76%

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

Current vs Prior -10.64% | -5.47%-10.65% | -0.20%+6.39% | +0.93%

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

Current vs 7-Day Avg +4.84% | +4.91%-5.83% | +2.98%-8.58% | -2.14%

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

Current vs 7-Day Eod -10.64% | -5.47%-10.65% | -0.20%+6.39% | +0.93%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 2.54%

Calls: 3.64% | 2.60%

Puts: 1.69% | 2.47%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -84.18% | +6.72%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -59.88% | -29.78%

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 BULLISH

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
10:25	BEARISH	BULLISH	BULLISH
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 433 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 16	7.75	7.80	$7.78	0.6%	6	0.97	7.3K
$39.50	Oct 23	7.35	7.40	$7.38	0.7%	--	0.95	25
$47.50	Oct 30	1.38	1.39	$1.38	0.7%	341	0.45	1.2K
$40.50	Oct 30	6.50	6.55	$6.53	0.8%	5	0.91	32
$45.50	Oct 30	2.43	2.45	$2.44	0.8%	36	0.63	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 23	8.30	8.35	$8.32	0.6%	--	0.93	260
$47.00	Oct 23	1.48	1.49	$1.49	0.7%	74	0.52	755
$53.00	Oct 16	6.30	6.35	$6.32	0.8%	--	1.00	32
$47.00	Nov 20	2.51	2.53	$2.52	0.8%	366	0.49	3.4K
$46.50	Oct 23	1.23	1.24	$1.23	0.8%	119	0.46	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 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%	3.0K	0.12	22.6K
$47.50	Oct 9	0.14	0.15	$0.15	6.7%	1.7K	0.23	7.7K
$47.00	Oct 9	0.30	0.31	$0.31	3.2%	2.3K	0.39	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	528	0.10	1.8K
$49.50	Oct 12	0.05	0.06	$0.06	16.7%	141	0.07	1.5K

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
$45.00	Oct 9	0.06	0.07	$0.07	14.3%	1.4K	0.10	4.1K
$46.00	Oct 9	0.18	0.19	$0.19	5.3%	16.1K	0.27	17.7K
$46.50	Oct 9	0.33	0.34	$0.34	2.9%	2.6K	0.42	4.8K
$47.00	Oct 9	0.58	0.59	$0.59	1.7%	5.0K	0.61	16.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.65	8.85	$8.75	2.3%	18	1.00	91
$39.00	Oct 9	7.65	7.85	$7.75	2.6%	4	1.00	126
$39.50	Oct 9	7.05	7.35	$7.20	4.2%	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	6.85	$6.75	3.0%	2	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.69	3.50	$3.10	26.1%	--	1.00	254
$50.00	Oct 9	3.15	3.95	$3.55	22.5%	--	1.00	153
$50.50	Oct 9	3.65	4.50	$4.08	20.8%	--	1.00	46
$51.00	Oct 9	4.15	4.95	$4.55	17.6%	--	1.00	12
$53.00	Oct 16	6.30	6.35	$6.32	0.8%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 174.7K, 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	0.12	0.13	$0.13	7.7%	6.4K	0.15	11.9K
$51.00	Oct 16	0.09	0.10	$0.10	10.0%	4.7K	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%	16.1K	0.27	17.7K
$45.00	Oct 12	0.17	0.18	$0.18	5.6%	6.0K	0.17	971
$47.00	Oct 9	0.58	0.59	$0.59	1.7%	5.0K	0.61	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	0.39	$0.38	5.3%	3.3K	0.34	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 14.1%, max 24.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Oct 30	45.3%	36.3%	24.6%	63	2.2K
$46.00	Oct 9	Nov 20	41.7%	37.3%	11.8%	1.7K	26.0K
$46.50	Oct 9	Nov 13	40.1%	37.2%	7.8%	1.7K	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 9	Nov 13	45.3%	37.5%	20.7%	3.6K	3.3K
$46.00	Oct 9	Nov 20	41.7%	37.3%	11.8%	16.3K	21.7K
$46.50	Oct 9	Nov 13	40.1%	37.2%	7.8%	2.7K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.79, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 13	$0.56	$0.44	$0.56	65%	0.79	$45.56
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$45.00	$47.50	Oct 20	$1.44	$1.06	$1.44	73%	0.74	$46.44
$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
$44.00	$42.50	Oct 20	$0.14	$1.36	$0.14	18%	9.71	$43.86
$49.00	$48.50	Nov 6	$0.30	$0.20	$0.30	65%	0.67	$48.70
$45.00	$44.00	Oct 13	$0.10	$0.90	$0.10	19%	9.00	$44.90
$46.00	$45.50	Oct 12	$0.12	$0.38	$0.12	34%	3.17	$45.88
$45.50	$45.00	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$45.38

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	$0.42	$0.42	$3.58	74%	0.12	$49.42
$47.00	$47.50	Oct 9	$0.16	$0.16	$0.34	61%	0.47	$47.16
$48.00	$49.00	Oct 15	$0.22	$0.22	$0.78	70%	0.28	$48.22
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	68%	0.35	$47.63
$47.00	$48.00	Oct 15	$0.36	$0.36	$0.64	54%	0.56	$47.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$42.00	Oct 22	$0.45	$0.45	$2.55	71%	0.18	$44.55
$45.00	$44.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$44.64
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$45.58
$45.50	$45.00	Nov 13	$0.21	$0.21	$0.29	61%	0.72	$45.29
$45.50	$44.00	Oct 21	$0.36	$0.36	$1.14	66%	0.32	$45.14

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	40.1%	32.6%
$47.00	Oct 9	Oct 12	$0.21	39.5%	32.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.22	40.1%	32.6%
$47.00	Oct 9	Oct 12	$0.22	39.5%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.91% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.55	$0.34	$0.89	$45.61	$47.39	1.91%
$47.00	Oct 9	$0.31	$0.59	$0.90	$46.10	$47.90	1.93%
$47.50	Oct 9	$0.15	$0.93	$1.08	$46.42	$48.58	2.31%
$46.00	Oct 9	$0.90	$0.19	$1.09	$44.91	$47.09	2.33%
$46.50	Oct 12	$0.77	$0.56	$1.33	$45.17	$47.83	2.85%
$47.00	Oct 12	$0.52	$0.81	$1.33	$45.67	$48.33	2.85%
$45.50	Oct 9	$1.32	$0.11	$1.43	$44.07	$46.93	3.06%
$48.00	Oct 9	$0.07	$1.36	$1.43	$46.57	$49.43	3.06%
$46.00	Oct 12	$1.09	$0.38	$1.47	$44.53	$47.47	3.15%
$47.50	Oct 12	$0.34	$1.13	$1.47	$46.03	$48.97	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.19% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.04	$0.05	$0.09	$44.41	$48.59
$48.50	$45.00	Oct 9	$0.04	$0.07	$0.11	$44.89	$48.61
$48.00	$44.50	Oct 9	$0.07	$0.05	$0.12	$44.38	$48.12
$48.00	$45.00	Oct 9	$0.07	$0.07	$0.14	$44.86	$48.14
$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	$0.07	$0.20	$42.80	$49.20
$49.00	$44.50	Oct 12	$0.08	$0.13	$0.21	$44.29	$49.21
$50.00	$42.00	Oct 15	$0.13	$0.08	$0.21	$41.79	$50.21
$47.50	$44.50	Oct 9	$0.15	$0.05	$0.20	$44.30	$47.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	51/52	Nov 13	$0.28	$0.22	42%	1.27	$44.22	$51.28
44/44	50/50	Nov 13	$0.30	$0.20	36%	1.50	$44.20	$50.30
43/44	51/52	Nov 13	$0.24	$0.26	48%	0.92	$43.26	$51.24
44/44	50/50	Nov 13	$0.31	$0.19	33%	1.63	$44.19	$49.81
44/44	50/51	Nov 13	$0.28	$0.22	39%	1.27	$44.22	$50.78
42/43	51/52	Nov 13	$0.22	$0.28	51%	0.79	$42.78	$51.22
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$50.26
44/45	50/50	Nov 6	$0.29	$0.21	37%	1.38	$44.71	$50.29
44/44	50/50	Nov 6	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/44	50/50	Nov 6	$0.25	$0.25	44%	1.00	$43.75	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 3.35, 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	34%	5.25
$47.00	$48.00	$49.00	Oct 15	$0.14	$0.86	28%	6.14
$49.00	$50.00	$51.00	Oct 20	$0.06	$0.94	14%	15.67
$47.00	$48.00	$49.00	Oct 22	$0.11	$0.89	22%	8.09
$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	$0.69	$2.31	40%	3.35
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	24%	8.09
$43.00	$44.00	$45.00	Oct 13	$0.05	$0.95	13%	19.00
$46.50	$47.00	$47.50	Oct 9	$0.09	$0.41	34%	4.56
$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. 189 found (best net $-0.68, 181 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	-$0.25	$0.75
$47.00	$48.00	1:2	Oct 15	-$0.08	$0.92
$45.00	$46.00	1:2	Oct 14	-$0.53	$0.47
$48.00	$49.00	1:2	Oct 15	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.68	$2.32
$45.50	$44.00	1:2	Oct 21	$0.00	$1.50
$46.00	$45.00	1:2	Oct 15	-$0.08	$0.92
$47.00	$46.50	1:2	Oct 9	-$0.09	$0.41
$49.00	$48.00	1:2	Oct 13	-$0.72	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.23%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.44	0.51	0.7%	5.23%	5.89%	162	10.4K
$48.00	Nov 20	$2.00	0.45	2.8%	4.28%	7.09%	805	15.0K
$49.00	Nov 20	$1.62	0.39	5.0%	3.47%	8.42%	289	26.4K
$50.00	Nov 20	$1.30	0.33	7.1%	2.78%	9.87%	872	29.1K
$47.50	Nov 13	$1.98	0.47	1.7%	4.24%	5.98%	10	190
$47.00	Nov 13	$2.20	0.51	0.7%	4.71%	5.38%	53	163
$48.00	Nov 13	$1.77	0.44	2.8%	3.79%	6.60%	--	230
$48.50	Nov 13	$1.56	0.41	3.9%	3.34%	7.22%	21	114
$49.00	Nov 13	$1.40	0.37	5.0%	3.00%	7.95%	30	116
$51.00	Nov 20	$1.04	0.28	9.2%	2.23%	11.46%	230	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 96,302

Total Puts 81,948

Put/Call Ratio 0.85

Net Difference 14,354

Prior's Put/Call Breakdown

Total Calls 95,554

Total Puts 90,805

Put/Call Ratio 0.95

Net Difference 4,749

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