IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.67 -1.15%

(10/8 11:00) ◀

Thursday, October 8, 2026 (11:05am)

▶ (10/8 11:10)

◀ 10/8 11:05 ▶

Option Volume

Detail

ℹ

Current (10/08 11:05am) 214,388

Calls: 114,518 (53%)

Puts: 99,870 (47%)

Prior (10/07) 228,368

Calls: 123,596 (54%)

Puts: 104,772 (46%)

Current vs Prior -6.12%

Calls: -7.34% (Calls)

Puts: -4.68% (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 -45.63%

Calls: -53.17%

Puts: -33.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:05am) $9.33M

Calls: $4.27M (46%)

Puts: $5.07M (54%)

Prior (10/07) $13.58M

Calls: $6.66M (49%)

Puts: $6.92M (51%)

Current vs Prior -31.25%

Calls: -35.91%

Puts: -26.76%

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 -56.33%

Calls: -71.62%

Puts: -20.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:05am) 0.87

Prior (10/07) 0.85

Current vs Prior +2.88%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +41.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 11:05am) 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% | 3.26%2.27% | 4.78%5.10% | 11.72%

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

Current vs Prior -16.88% | -9.02%-16.88% | -1.92%+4.68% | +0.61%

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

Current vs 7-Day Avg -2.48% | +0.97%-12.40% | +1.21%-10.05% | -2.45%

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

Current vs 7-Day Eod -16.88% | -9.02%-16.88% | -1.92%+4.68% | +0.61%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.90% | 2.63%

Calls: 4.00% | 2.74%

Puts: 1.79% | 2.53%

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
11:05	BEARISH	BULLISH	BULLISH
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 435 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.80	8.85	$8.82	0.6%	--	0.97	31
$44.00	Oct 9	2.72	2.74	$2.73	0.7%	100	0.95	1.0K
$40.00	Oct 16	6.75	6.80	$6.78	0.7%	35	0.97	20.0K
$40.50	Oct 23	6.35	6.40	$6.38	0.8%	--	0.94	148
$40.50	Oct 16	6.25	6.30	$6.28	0.8%	--	0.96	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.68	2.70	$2.69	0.7%	35	0.64	2.1K
$53.00	Oct 23	6.35	6.40	$6.38	0.8%	--	0.92	106
$48.00	Oct 30	2.35	2.37	$2.36	0.8%	18	0.60	23.3K
$48.00	Oct 23	2.07	2.09	$2.08	1.0%	3	0.63	5.5K
$47.50	Oct 30	2.05	2.07	$2.06	1.0%	2	0.56	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.05	0.06	$0.06	16.7%	5.0K	0.11	22.6K
$47.50	Oct 9	0.11	0.12	$0.12	8.3%	2.2K	0.22	7.7K
$47.00	Oct 9	0.25	0.26	$0.26	3.8%	3.5K	0.38	5.1K
$49.00	Oct 12	0.07	0.08	$0.08	12.5%	569	0.10	1.8K
$48.50	Oct 12	0.11	0.12	$0.12	8.3%	6.8K	0.14	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.08	0.09	$0.09	11.1%	3.6K	0.14	3.0K
$46.00	Oct 9	0.15	0.16	$0.16	6.3%	22.4K	0.25	17.7K
$45.00	Oct 9	0.05	0.06	$0.06	16.7%	1.8K	0.09	4.1K
$46.50	Oct 9	0.30	0.31	$0.31	3.2%	3.7K	0.42	4.8K
$47.00	Oct 9	0.56	0.57	$0.56	1.8%	5.6K	0.62	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 12	8.45	9.75	$9.10	14.3%	--	1.00	25
$40.50	Oct 12	6.15	6.45	$6.30	4.8%	--	1.00	27
$41.00	Oct 12	5.70	5.75	$5.73	0.9%	--	1.00	15
$38.00	Oct 9	8.65	8.90	$8.78	2.8%	18	1.00	91
$39.00	Oct 9	7.65	7.90	$7.78	3.2%	5	1.00	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 9	2.80	2.90	$2.85	3.5%	10	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	6.30	6.40	$6.35	1.6%	--	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 209.2K, top 22.4K)

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	0.11	0.12	$0.12	8.3%	6.8K	0.14	11.9K
$51.00	Oct 23	0.23	0.25	$0.24	8.3%	5.7K	0.14	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 9	0.15	0.16	$0.16	6.3%	22.4K	0.25	17.7K
$45.00	Oct 12	0.16	0.17	$0.17	5.9%	6.2K	0.17	971
$47.00	Oct 9	0.56	0.57	$0.56	1.8%	5.6K	0.62	16.6K
$45.00	Oct 16	0.37	0.38	$0.38	2.6%	4.6K	0.24	34.5K
$46.50	Oct 9	0.30	0.31	$0.31	3.2%	3.7K	0.42	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 4.3%, max 4.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	38.7%	37.1%	4.3%	3.1K	26.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 9	Nov 20	38.7%	37.1%	4.3%	22.6K	21.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 7.33, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$53.12
$45.00	$47.50	Oct 20	$1.44	$1.06	$1.44	73%	0.74	$46.44
$45.00	$46.00	Nov 13	$0.57	$0.43	$0.57	65%	0.75	$45.57
$46.00	$47.00	Nov 20	$0.50	$0.50	$0.50	57%	1.00	$46.50
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 15	$1.09	$0.91	$1.09	70%	0.83	$46.91
$44.00	$42.50	Oct 20	$0.14	$1.36	$0.14	18%	9.71	$43.86
$45.00	$44.00	Oct 21	$0.19	$0.81	$0.19	28%	4.26	$44.81
$47.00	$46.50	Oct 9	$0.25	$0.25	$0.25	62%	1.00	$46.75
$45.00	$44.00	Oct 15	$0.14	$0.86	$0.14	23%	6.14	$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.11, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$53.00	Oct 22	$0.41	$0.41	$3.59	74%	0.11	$49.41
$47.00	$47.50	Oct 9	$0.14	$0.14	$0.36	62%	0.39	$47.14
$47.00	$47.50	Oct 12	$0.18	$0.18	$0.32	57%	0.56	$47.18
$47.50	$48.00	Oct 12	$0.12	$0.12	$0.38	69%	0.32	$47.62
$47.00	$47.50	Oct 13	$0.19	$0.19	$0.31	56%	0.61	$47.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$44.64
$45.00	$44.50	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$44.81
$45.50	$45.00	Nov 6	$0.20	$0.20	$0.30	62%	0.67	$45.30
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$45.59
$46.50	$46.00	Nov 13	$0.24	$0.24	$0.26	54%	0.92	$46.26

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	$0.23	36.8%	31.1%
$47.00	Oct 9	Oct 12	$0.23	36.1%	31.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.23	36.8%	31.1%
$47.00	Oct 9	Oct 12	$0.23	36.1%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.74% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.50	$0.31	$0.81	$45.69	$47.31	1.74%
$47.00	Oct 9	$0.26	$0.56	$0.82	$46.18	$47.82	1.76%
$46.00	Oct 9	$0.85	$0.16	$1.01	$44.99	$47.01	2.16%
$47.50	Oct 9	$0.12	$0.93	$1.05	$46.45	$48.55	2.25%
$46.50	Oct 12	$0.73	$0.54	$1.27	$45.23	$47.77	2.72%
$47.00	Oct 12	$0.49	$0.79	$1.28	$45.72	$48.28	2.74%
$45.50	Oct 9	$1.28	$0.09	$1.37	$44.13	$46.87	2.94%
$46.00	Oct 12	$1.06	$0.36	$1.42	$44.58	$47.42	3.04%
$48.00	Oct 9	$0.06	$1.37	$1.43	$46.57	$49.43	3.06%
$47.50	Oct 12	$0.31	$1.12	$1.43	$46.07	$48.93	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.17% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.03	$0.05	$0.08	$44.42	$48.58
$48.50	$45.00	Oct 9	$0.03	$0.06	$0.09	$44.91	$48.59
$48.00	$44.50	Oct 9	$0.06	$0.05	$0.11	$44.39	$48.11
$48.00	$45.00	Oct 9	$0.06	$0.06	$0.12	$44.88	$48.12
$48.50	$45.50	Oct 9	$0.03	$0.09	$0.12	$45.38	$48.62
$48.00	$45.50	Oct 9	$0.06	$0.09	$0.15	$45.35	$48.15
$47.50	$44.50	Oct 9	$0.12	$0.05	$0.17	$44.33	$47.67
$49.00	$44.50	Oct 12	$0.08	$0.12	$0.20	$44.30	$49.20
$47.50	$45.00	Oct 9	$0.12	$0.06	$0.18	$44.82	$47.68
$50.00	$42.00	Oct 15	$0.12	$0.08	$0.20	$41.80	$50.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/51	Nov 13	$0.25	$0.25	46%	1.00	$43.25	$50.75
44/44	50/51	Nov 13	$0.28	$0.22	39%	1.27	$44.22	$50.78
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$50.26
44/44	50/50	Nov 6	$0.27	$0.23	41%	1.17	$44.23	$50.27
44/44	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.21	$50.29
42/43	50/51	Nov 13	$0.23	$0.27	48%	0.85	$42.77	$50.73
44/44	50/50	Nov 6	$0.25	$0.25	44%	1.00	$43.75	$50.25
42/43	50/50	Nov 13	$0.24	$0.26	46%	0.92	$42.76	$50.24
43/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$49.77
43/44	50/50	Nov 6	$0.23	$0.27	47%	0.85	$43.27	$50.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 3.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.15	$0.85	28%	5.67
$46.50	$47.00	$47.50	Oct 9	$0.10	$0.40	36%	4.00
$49.00	$50.00	$51.00	Oct 20	$0.06	$0.94	13%	15.67
$46.50	$47.00	$47.50	Oct 12	$0.06	$0.44	24%	7.33
$46.50	$47.00	$47.50	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	$0.64	$2.36	40%	3.69
$44.00	$45.00	$46.00	Oct 13	$0.11	$0.89	24%	8.09
$43.00	$44.00	$45.00	Oct 15	$0.06	$0.94	15%	15.67
$46.00	$46.50	$47.00	Oct 9	$0.10	$0.40	37%	4.00
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	27%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.71, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$46.00	1:2	Oct 13	-$0.35	$0.65
$46.00	$47.00	1:2	Oct 15	-$0.22	$0.78
$47.00	$48.00	1:2	Oct 15	-$0.07	$0.93
$45.00	$46.00	1:2	Oct 14	-$0.49	$0.51
$46.00	$46.50	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 21	-$0.71	$2.29
$46.00	$45.00	1:2	Oct 13	$0.00	$1.00
$46.00	$45.00	1:2	Oct 15	-$0.06	$0.94
$47.00	$46.50	1:2	Oct 9	-$0.06	$0.44
$47.50	$47.00	1:2	Oct 9	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 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	0.7%	5.21%	5.91%	269	10.4K
$48.00	Nov 20	$1.99	0.45	2.9%	4.26%	7.11%	830	15.0K
$49.00	Nov 20	$1.61	0.39	5.0%	3.45%	8.44%	307	26.4K
$50.00	Nov 20	$1.29	0.33	7.1%	2.76%	9.90%	1.0K	29.1K
$47.50	Nov 13	$1.98	0.47	1.8%	4.24%	6.02%	10	190
$47.00	Nov 13	$2.19	0.51	0.7%	4.69%	5.40%	54	163
$48.00	Nov 13	$1.77	0.44	2.9%	3.79%	6.64%	29	230
$48.50	Nov 13	$1.58	0.41	3.9%	3.39%	7.31%	21	114
$49.00	Nov 13	$1.40	0.38	5.0%	3.00%	7.99%	52	116
$51.00	Nov 20	$1.03	0.28	9.3%	2.21%	11.48%	241	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 114,518

Total Puts 99,870

Put/Call Ratio 0.87

Net Difference 14,648

Prior's Put/Call Breakdown

Total Calls 123,596

Total Puts 104,772

Put/Call Ratio 0.85

Net Difference 18,824

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