IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.77 -0.93%

(10/8 10:55) ◀

Thursday, October 8, 2026 (11:00am)

▶ (10/8 11:05)

◀ 10/8 11:00 ▶

Option Volume

Detail

ℹ

Current (10/08 11:00am) 210,096

Calls: 111,944 (53%)

Puts: 98,152 (47%)

Prior (10/07) 224,777

Calls: 120,959 (54%)

Puts: 103,818 (46%)

Current vs Prior -6.53%

Calls: -7.45% (Calls)

Puts: -5.46% (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 -46.72%

Calls: -54.22%

Puts: -34.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:00am) $9.04M

Calls: $4.33M (48%)

Puts: $4.72M (52%)

Prior (10/07) $13.40M

Calls: $6.64M (50%)

Puts: $6.75M (50%)

Current vs Prior -32.48%

Calls: -34.83%

Puts: -30.16%

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 -57.69%

Calls: -71.20%

Puts: -25.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:00am) 0.88

Prior (10/07) 0.86

Current vs Prior +2.16%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +42.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 11:00am) 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% | 3.25%2.27% | 4.73%5.07% | 11.72%

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

Current vs Prior -17.06% | -9.21%-17.06% | -3.01%+4.01% | +0.57%

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

Current vs 7-Day Avg -2.69% | +0.75%-12.59% | +0.09%-10.62% | -2.48%

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

Current vs 7-Day Eod -17.06% | -9.21%-17.06% | -3.01%+4.01% | +0.57%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.90% | 2.63%

Calls: 1.79% | 2.53%

Puts: 4.00% | 2.74%

Prior 16.88% | 2.38%

Calls: 19.05% | 2.33%

Puts: 14.71% | 2.44%

Current vs Prior -82.82% | +10.50%

Prior 7-Day Avg 6.66% | 3.62%

Calls: 6.97% | 3.59%

Puts: 6.34% | 3.65%

Current vs 7-Day Avg -56.43% | -27.29%

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
11:00	BEARISH	BULLISH	BULLISH
10:55	BEARISH	BULLISH	BULLISH
10:50	BEARISH	BULLISH	BULLISH
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 438 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.32	1.33	$1.33	0.8%	1.0K	0.34	29.1K
$41.00	Oct 12	5.80	5.85	$5.82	0.9%	--	0.98	15
$51.00	Nov 20	1.05	1.06	$1.06	0.9%	238	0.29	12.8K
$44.00	Oct 9	2.82	2.85	$2.84	1.1%	100	0.95	1.0K
$38.00	Nov 20	9.25	9.35	$9.30	1.1%	1	0.92	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.28	2.30	$2.29	0.9%	18	0.59	23.3K
$48.50	Oct 30	2.60	2.63	$2.62	1.1%	35	0.63	2.1K
$47.00	Oct 30	1.71	1.73	$1.72	1.2%	354	0.50	1.6K
$55.00	Oct 23	8.20	8.30	$8.25	1.2%	--	0.93	260
$55.00	Oct 30	8.20	8.30	$8.25	1.2%	54	0.92	97

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 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%	4.9K	0.13	22.6K
$47.50	Oct 9	0.14	0.15	$0.15	6.7%	2.0K	0.25	7.7K
$47.00	Oct 9	0.29	0.30	$0.30	3.3%	3.5K	0.42	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	569	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
$45.50	Oct 9	0.07	0.08	$0.08	12.5%	3.6K	0.13	3.0K
$46.00	Oct 9	0.13	0.14	$0.14	7.1%	22.2K	0.22	17.7K
$45.00	Oct 9	0.05	0.06	$0.06	16.7%	1.8K	0.09	4.1K
$46.50	Oct 9	0.26	0.27	$0.27	3.7%	3.7K	0.38	4.8K
$47.00	Oct 9	0.49	0.51	$0.50	4.0%	5.5K	0.58	16.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	8.75	8.90	$8.82	1.7%	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%	17	0.99	384
$38.00	Oct 12	8.45	9.75	$9.10	14.3%	--	0.99	25
$40.00	Oct 9	6.70	6.90	$6.80	2.9%	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	6.20	6.30	$6.25	1.6%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 204.9K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.01	0.02	$0.02	50.0%	17.3K	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
$51.00	Oct 23	0.25	0.26	$0.26	3.8%	5.7K	0.14	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.13	0.14	$0.14	7.1%	22.2K	0.22	17.7K
$45.00	Oct 12	0.14	0.15	$0.15	6.7%	6.2K	0.15	971
$47.00	Oct 9	0.49	0.51	$0.50	4.0%	5.5K	0.58	16.6K
$45.00	Oct 16	0.34	0.35	$0.35	2.9%	4.2K	0.23	34.5K
$46.50	Oct 9	0.26	0.27	$0.27	3.7%	3.7K	0.38	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.7%, max 5.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	39.2%	37.0%	5.7%	2.1K	26.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	39.2%	37.0%	5.7%	22.4K	21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.69, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.50	Oct 20	$1.48	$1.02	$1.48	74%	0.69	$46.48
$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
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$51.21
$45.00	$46.00	Nov 20	$0.58	$0.42	$0.58	65%	0.72	$45.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$40.89
$44.00	$42.50	Oct 20	$0.14	$1.36	$0.14	17%	9.71	$43.86
$41.00	$40.00	Nov 13	$0.10	$0.90	$0.10	14%	9.00	$40.90
$45.50	$45.00	Oct 19	$0.12	$0.38	$0.12	30%	3.17	$45.38
$47.50	$47.00	Oct 12	$0.30	$0.20	$0.30	67%	0.67	$47.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 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
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	67%	0.35	$47.63
$47.00	$47.50	Oct 14	$0.21	$0.21	$0.29	53%	0.72	$47.21
$50.00	$52.00	Oct 21	$0.18	$0.18	$1.82	82%	0.10	$50.18
$47.00	$47.50	Oct 12	$0.19	$0.19	$0.31	55%	0.61	$47.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$45.58
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$44.65
$46.50	$46.00	Nov 13	$0.25	$0.25	$0.25	55%	1.00	$46.25
$45.50	$45.00	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$45.30
$45.00	$44.50	Nov 13	$0.18	$0.18	$0.32	65%	0.56	$44.82

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	36.9%	31.2%
$47.00	Oct 9	Oct 12	$0.23	35.9%	31.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.22	36.9%	31.2%
$47.00	Oct 9	Oct 12	$0.23	35.9%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.71% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.30	$0.50	$0.80	$46.20	$47.80	1.71%
$46.50	Oct 9	$0.56	$0.27	$0.83	$45.67	$47.33	1.77%
$47.50	Oct 9	$0.15	$0.84	$0.99	$46.51	$48.49	2.12%
$46.00	Oct 9	$0.94	$0.14	$1.08	$44.92	$47.08	2.31%
$47.00	Oct 12	$0.53	$0.73	$1.26	$45.74	$48.26	2.69%
$46.50	Oct 12	$0.79	$0.49	$1.28	$45.22	$47.78	2.74%
$48.00	Oct 9	$0.07	$1.27	$1.34	$46.66	$49.34	2.87%
$47.50	Oct 12	$0.34	$1.03	$1.37	$46.13	$48.87	2.93%
$47.00	Oct 13	$0.62	$0.81	$1.43	$45.57	$48.43	3.06%
$46.50	Oct 13	$0.88	$0.56	$1.44	$45.06	$47.94	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.19% of stock, avg 3.23%)

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
$48.50	$45.50	Oct 9	$0.04	$0.08	$0.12	$45.38	$48.62
$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
$48.00	$45.50	Oct 9	$0.07	$0.08	$0.15	$45.35	$48.15
$49.00	$44.50	Oct 12	$0.08	$0.11	$0.19	$44.31	$49.19
$48.50	$46.00	Oct 9	$0.04	$0.14	$0.18	$45.82	$48.68
$49.00	$43.00	Oct 13	$0.13	$0.07	$0.20	$42.80	$49.20
$48.00	$46.00	Oct 9	$0.07	$0.14	$0.21	$45.79	$48.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Nov 13	$0.29	$0.21	39%	1.38	$44.71	$51.29
44/45	50/50	Nov 13	$0.33	$0.17	30%	1.94	$44.67	$49.83
44/45	50/51	Nov 13	$0.30	$0.20	36%	1.50	$44.70	$50.80
44/45	50/50	Nov 13	$0.31	$0.19	33%	1.63	$44.69	$50.31
44/45	51/52	Nov 6	$0.26	$0.24	43%	1.08	$44.74	$51.26
42/43	51/52	Nov 13	$0.22	$0.28	51%	0.79	$42.78	$51.22
44/44	51/52	Nov 6	$0.24	$0.26	47%	0.92	$44.26	$51.24
42/43	50/50	Nov 13	$0.26	$0.24	43%	1.08	$42.74	$49.76
42/43	50/51	Nov 13	$0.23	$0.27	48%	0.85	$42.77	$50.73
43/44	51/52	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 3.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	29%	6.14
$45.50	$46.00	$46.50	Oct 9	$0.06	$0.44	25%	7.33
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	13%	15.67
$47.00	$48.00	$49.00	Oct 15	$0.16	$0.84	29%	5.25
$45.50	$46.00	$46.50	Oct 12	$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	$0.68	$2.32	42%	3.41
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	23%	8.09
$44.00	$45.00	$46.00	Oct 15	$0.11	$0.89	23%	8.09
$43.00	$44.00	$45.00	Oct 14	$0.06	$0.94	13%	15.67
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.61, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.43	$0.57
$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	-$0.56	$0.44
$46.00	$46.50	1:2	Oct 9	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.61	$2.39
$49.00	$48.00	1:2	Oct 13	-$0.61	$0.39
$47.50	$47.00	1:2	Oct 9	-$0.16	$0.34
$44.00	$42.50	1:2	Oct 20	-$0.02	$1.48
$46.00	$45.00	1:2	Oct 20	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.30%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.48	0.51	0.5%	5.30%	5.79%	269	10.4K
$48.00	Nov 20	$2.02	0.46	2.6%	4.32%	6.95%	830	15.0K
$49.00	Nov 20	$1.64	0.40	4.8%	3.51%	8.27%	307	26.4K
$50.00	Nov 20	$1.32	0.34	6.9%	2.82%	9.73%	1.0K	29.1K
$47.50	Nov 13	$2.02	0.48	1.6%	4.32%	5.88%	10	190
$48.00	Nov 13	$1.81	0.45	2.6%	3.87%	6.50%	29	230
$47.00	Nov 13	$2.24	0.51	0.5%	4.79%	5.28%	54	163
$48.50	Nov 13	$1.61	0.41	3.7%	3.44%	7.14%	21	114
$49.00	Nov 13	$1.43	0.38	4.8%	3.06%	7.83%	52	116
$51.00	Nov 20	$1.05	0.29	9.0%	2.25%	11.29%	238	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 111,944

Total Puts 98,152

Put/Call Ratio 0.88

Net Difference 13,792

Prior's Put/Call Breakdown

Total Calls 120,959

Total Puts 103,818

Put/Call Ratio 0.86

Net Difference 17,141

Prior 7-Day Put/Call Summary

Total Calls 1,711,624

Total Puts 1,048,536

Average Put/Call Ratio 0.61

Ratio Trend Rising

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