IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.71 -1.07%

(10/8 10:40) ◀

Thursday, October 8, 2026 (10:45am)

▶ (10/8 10:50)

◀ 10/8 10:45 ▶

Option Volume

Detail

ℹ

Current (10/08 10:45am) 201,100

Calls: 108,653 (54%)

Puts: 92,447 (46%)

Prior (10/07) 202,821

Calls: 104,184 (51%)

Puts: 98,637 (49%)

Current vs Prior -0.85%

Calls: +4.29% (Calls)

Puts: -6.28% (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 -49.00%

Calls: -55.56%

Puts: -38.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:45am) $8.45M

Calls: $4.05M (48%)

Puts: $4.40M (52%)

Prior (10/07) $12.21M

Calls: $5.91M (48%)

Puts: $6.30M (52%)

Current vs Prior -30.77%

Calls: -31.54%

Puts: -30.05%

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 -60.47%

Calls: -73.07%

Puts: -30.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:45am) 0.85

Prior (10/07) 0.95

Current vs Prior -10.13%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +38.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:45am) 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 2.27% | 3.28%2.27% | 4.77%5.10% | 11.71%

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

Current vs Prior -16.95% | -8.50%-16.95% | -2.01%+4.59% | +0.52%

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

Current vs 7-Day Avg -2.56% | +1.54%-12.47% | +1.12%-10.13% | -2.54%

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

Current vs 7-Day Eod -16.95% | -8.50%-16.95% | -2.01%+4.59% | +0.52%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.78% | 1.96%

Calls: 3.85% | 1.32%

Puts: 3.70% | 2.60%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -77.61% | -17.65%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -43.21% | -45.81%

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
10:45	BEARISH	BULLISH	BULLISH
10:40	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
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 432 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	7.95	8.00	$7.98	0.6%	--	0.94	72
$40.50	Oct 16	6.30	6.35	$6.32	0.8%	--	0.96	71
$48.00	Oct 30	1.18	1.19	$1.19	0.8%	1.8K	0.40	25.8K
$41.00	Oct 16	5.80	5.85	$5.82	0.9%	13	0.96	6.9K
$46.00	Oct 30	2.12	2.14	$2.13	0.9%	49	0.59	954

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.33	2.35	$2.34	0.9%	18	0.60	23.3K
$48.00	Oct 23	2.05	2.07	$2.06	1.0%	3	0.63	5.5K
$47.50	Oct 30	2.03	2.05	$2.04	1.0%	2	0.55	3.3K
$51.50	Oct 16	4.80	4.85	$4.82	1.0%	--	0.93	27
$56.00	Nov 20	9.40	9.50	$9.45	1.1%	--	0.88	74

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%	4.9K	0.12	22.6K
$47.50	Oct 9	0.12	0.13	$0.13	7.7%	1.9K	0.22	7.7K
$47.00	Oct 9	0.27	0.28	$0.28	3.6%	3.2K	0.40	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	528	0.10	1.8K
$48.50	Oct 12	0.12	0.13	$0.13	7.7%	6.8K	0.15	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.14	0.15	$0.15	6.7%	21.7K	0.24	17.7K
$45.50	Oct 9	0.08	0.09	$0.09	11.1%	3.6K	0.14	3.0K
$45.00	Oct 9	0.05	0.06	$0.06	16.7%	1.7K	0.09	4.1K
$46.50	Oct 9	0.28	0.29	$0.29	3.4%	3.0K	0.41	4.8K
$47.00	Oct 9	0.53	0.55	$0.54	3.7%	5.2K	0.61	16.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 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	8.90	$8.78	2.8%	18	1.00	91
$39.00	Oct 9	7.70	7.90	$7.80	2.6%	5	1.00	126
$39.50	Oct 9	7.15	7.40	$7.28	3.4%	13	0.99	384
$38.00	Oct 12	8.45	9.75	$9.10	14.3%	--	0.99	25
$40.00	Oct 9	6.70	6.85	$6.78	2.2%	4	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.64	3.35	$3.00	23.7%	--	1.00	254
$50.00	Oct 9	3.05	3.80	$3.43	21.9%	--	1.00	153
$50.50	Oct 9	3.60	4.35	$3.97	18.9%	--	1.00	46
$51.00	Oct 9	4.10	4.85	$4.47	16.8%	--	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. 430 active (total vol 196.0K, top 21.7K)

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%	6.8K	0.15	11.9K
$48.00	Oct 9	0.06	0.07	$0.07	14.3%	4.9K	0.12	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.14	0.15	$0.15	6.7%	21.7K	0.24	17.7K
$45.00	Oct 12	0.15	0.16	$0.16	6.3%	6.2K	0.16	971
$47.00	Oct 9	0.53	0.55	$0.54	3.7%	5.2K	0.61	16.6K
$45.50	Oct 9	0.08	0.09	$0.09	11.1%	3.6K	0.14	3.0K
$46.00	Oct 12	0.34	0.35	$0.35	2.9%	3.4K	0.32	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. 3 strikes (avg 2.0%, max 3.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	38.1%	37.0%	3.0%	2.1K	26.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	38.1%	37.0%	3.0%	21.9K	21.7K
$52.50	Nov 6	Nov 13	39.7%	39.6%	0.1%	2	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.76, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.50	Oct 20	$1.42	$1.08	$1.42	73%	0.76	$46.42
$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	17%	9.00	$54.10
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$50.00	$51.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$50.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 15	$0.13	$0.87	$0.13	22%	6.69	$44.87
$44.00	$43.00	Oct 19	$0.10	$0.90	$0.10	17%	9.00	$43.90
$46.50	$46.00	Oct 12	$0.17	$0.33	$0.17	44%	1.94	$46.33
$45.00	$44.00	Oct 14	$0.12	$0.88	$0.12	21%	7.33	$44.88
$45.00	$44.50	Oct 19	$0.10	$0.40	$0.10	26%	4.00	$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 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	$0.15	$0.15	$0.35	60%	0.43	$47.15
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	68%	0.35	$47.63
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	70%	0.27	$48.21
$48.00	$48.50	Oct 13	$0.10	$0.10	$0.40	75%	0.25	$48.10

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	72%	0.17	$44.57
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$45.58
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$44.65
$45.50	$44.00	Oct 21	$0.36	$0.36	$1.14	67%	0.32	$45.14
$45.50	$45.00	Nov 13	$0.21	$0.21	$0.29	61%	0.72	$45.29

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.24	36.3%	31.0%
$47.00	Oct 9	Oct 12	$0.23	36.7%	31.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.23	36.3%	31.0%
$47.00	Oct 9	Oct 12	$0.23	36.7%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.73% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.52	$0.29	$0.81	$45.69	$47.31	1.73%
$47.00	Oct 9	$0.28	$0.54	$0.82	$46.18	$47.82	1.76%
$46.00	Oct 9	$0.88	$0.15	$1.03	$44.97	$47.03	2.21%
$47.50	Oct 9	$0.13	$0.90	$1.03	$46.47	$48.53	2.21%
$46.50	Oct 12	$0.76	$0.52	$1.28	$45.22	$47.78	2.74%
$47.00	Oct 12	$0.51	$0.77	$1.28	$45.72	$48.28	2.74%
$45.50	Oct 9	$1.31	$0.09	$1.40	$44.10	$46.90	3.00%
$48.00	Oct 9	$0.07	$1.34	$1.41	$46.59	$49.41	3.02%
$47.50	Oct 12	$0.33	$1.09	$1.42	$46.08	$48.92	3.04%
$46.00	Oct 12	$1.08	$0.35	$1.43	$44.57	$47.43	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.19% of stock, avg 3.26%)

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	$0.06	$0.10	$44.90	$48.60
$48.00	$44.50	Oct 9	$0.07	$0.05	$0.12	$44.38	$48.12
$48.00	$45.00	Oct 9	$0.07	$0.06	$0.13	$44.87	$48.13
$48.50	$45.50	Oct 9	$0.04	$0.09	$0.13	$45.37	$48.63
$48.00	$45.50	Oct 9	$0.07	$0.09	$0.16	$45.34	$48.16
$49.00	$44.50	Oct 12	$0.08	$0.12	$0.20	$44.30	$49.20
$47.50	$44.50	Oct 9	$0.13	$0.05	$0.18	$44.32	$47.68
$49.00	$43.00	Oct 13	$0.13	$0.07	$0.20	$42.80	$49.20
$47.50	$45.00	Oct 9	$0.13	$0.06	$0.19	$44.81	$47.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.17, avg credit $0.30)

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	43%	1.17	$43.23	$50.27
44/44	50/50	Nov 13	$0.30	$0.20	37%	1.50	$44.20	$50.30
42/43	50/50	Nov 13	$0.25	$0.25	46%	1.00	$42.75	$50.25
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$43.72	$50.28
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
43/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.74
44/44	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$49.80
43/44	50/50	Nov 6	$0.23	$0.27	47%	0.85	$43.27	$50.23
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 3.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.09	$0.41	37%	4.56
$47.00	$48.00	$49.00	Oct 15	$0.15	$0.85	28%	5.67
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	22%	9.00
$46.00	$47.00	$48.00	Oct 15	$0.19	$0.81	33%	4.26
$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	$0.61	$2.39	40%	3.92
$44.00	$45.00	$46.00	Oct 13	$0.12	$0.88	24%	7.33
$43.00	$44.00	$45.00	Oct 14	$0.06	$0.94	14%	15.67
$43.00	$44.00	$45.00	Oct 15	$0.06	$0.94	14%	15.67
$45.50	$46.00	$46.50	Oct 12	$0.05	$0.45	21%	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. 189 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	-$0.37	$0.63
$46.00	$47.00	1:2	Oct 15	-$0.24	$0.76
$47.00	$48.00	1:2	Oct 15	-$0.07	$0.93
$45.00	$46.00	1:2	Oct 14	-$0.53	$0.47
$46.00	$46.50	1:2	Oct 9	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.73	$2.27
$46.00	$45.00	1:2	Oct 15	-$0.05	$0.95
$47.50	$47.00	1:2	Oct 9	-$0.18	$0.32
$44.00	$42.50	1:2	Oct 20	-$0.01	$1.49
$49.00	$48.00	1:2	Oct 13	-$0.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.22%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.44	0.51	0.6%	5.22%	5.84%	252	10.4K
$48.00	Nov 20	$2.00	0.45	2.8%	4.28%	7.04%	808	15.0K
$49.00	Nov 20	$1.61	0.39	4.9%	3.45%	8.35%	302	26.4K
$50.00	Nov 20	$1.30	0.34	7.0%	2.78%	9.83%	1.0K	29.1K
$47.00	Nov 13	$2.19	0.51	0.6%	4.69%	5.31%	54	163
$47.50	Nov 13	$1.97	0.47	1.7%	4.22%	5.91%	10	190
$48.00	Nov 13	$1.76	0.44	2.8%	3.77%	6.53%	--	230
$48.50	Nov 13	$1.57	0.41	3.8%	3.36%	7.19%	21	114
$49.00	Nov 13	$1.39	0.38	4.9%	2.98%	7.88%	30	116
$51.00	Nov 20	$1.04	0.28	9.2%	2.23%	11.41%	237	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 108,653

Total Puts 92,447

Put/Call Ratio 0.85

Net Difference 16,206

Prior's Put/Call Breakdown

Total Calls 104,184

Total Puts 98,637

Put/Call Ratio 0.95

Net Difference 5,547

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