IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.81 +1.18%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 30,973

Calls: 15,474 (50%)

Puts: 15,499 (50%)

Prior (10/08) 80,305

Calls: 40,499 (50%)

Puts: 39,806 (50%)

Current vs Prior -61.43%

Calls: -61.79% (Calls)

Puts: -61.06% (Puts)

Prior 7-Day Total 3,225,185

Calls: 1,909,697 (59%)

Puts: 1,315,488 (41%)

Prior 7-Day Average 460,740

Calls: 272,813 (59%)

Puts: 187,926 (41%)

Current vs Prior 7-Day Avg -93.28%

Calls: -94.33%

Puts: -91.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $1.64M

Calls: $699.7K (43%)

Puts: $945.2K (57%)

Prior (10/08) $3.16M

Calls: $1.16M (37%)

Puts: $1.99M (63%)

Current vs Prior -47.91%

Calls: -39.83%

Puts: -52.62%

Prior 7-Day Total $182.22M

Calls: $117.98M (65%)

Puts: $64.24M (35%)

Prior 7-Day Average $26.03M

Calls: $16.85M (65%)

Puts: $9.18M (35%)

Current vs Prior 7-Day Avg -93.68%

Calls: -95.85%

Puts: -89.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 1.00

Prior (10/08) 0.98

Current vs Prior +1.91%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +46.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 2,586,127

Calls: 1,450,939 (56%)

Puts: 1,135,188 (44%)

Prior (10/08) 2,480,650

Calls: 1,414,234 (57%)

Puts: 1,066,416 (43%)

Current vs Prior +4.25%

Prior 7-Day Total 14,505,882

Calls: 8,503,007 (59%)

Puts: 6,002,875 (41%)

Prior 7-Day Average 2,072,268

Calls: 1,214,715 (59%)

Puts: 857,553 (41%)

Current vs Prior 7-Day Avg +24.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 1.62% | 2.69%1.62% | 2.69%1.62% | 4.32%4.66% | 11.41%

Prior 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Current vs Prior -29.81% | -17.54%-29.81% | -17.54%-29.81% | -9.26%-7.93% | -2.63%

Prior 7-Day Avg 2.38% | 3.25%1.57% | 2.78%2.48% | 4.68%5.45% | 11.90%

Current vs 7-Day Avg -31.83% | -17.06%+3.43% | -3.22%-34.44% | -7.78%-14.56% | -4.15%

Prior 7-Day Eod 2.31% | 3.26%2.31% | 3.26%2.31% | 4.76%5.06% | 11.72%

Current vs 7-Day Eod -29.81% | -17.54%-29.81% | -17.54%-29.81% | -9.26%-7.93% | -2.63%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.45% | 17.48%

Calls: 7.14% | 15.62%

Puts: 11.76% | 19.35%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +246.15% | +554.68%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +50.55% | +384.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 61% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 268 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.53	1.55	$1.54	1.3%	26	0.50	2.5K
$47.50	Oct 30	1.30	1.32	$1.31	1.5%	17	0.45	1.5K
$49.50	Oct 30	0.64	0.65	$0.65	1.5%	121	0.27	4.9K
$50.00	Oct 30	0.53	0.54	$0.54	1.9%	1	0.23	7.3K
$47.50	Oct 23	0.96	0.98	$0.97	2.1%	24	0.42	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.38	2.41	$2.40	1.3%	32	0.49	3.3K
$45.00	Nov 20	1.51	1.53	$1.52	1.3%	75	0.35	16.3K
$46.00	Nov 20	1.91	1.94	$1.92	1.6%	105	0.42	5.0K
$46.00	Oct 30	1.16	1.18	$1.17	1.7%	64	0.40	1.9K
$46.00	Nov 13	1.72	1.75	$1.74	1.7%	103	0.42	176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.44, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.14	$0.13	15.4%	2.8K	0.34	12.2K
$46.50	Oct 9	0.40	0.43	$0.42	7.1%	694	0.68	3.8K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	241	0.09	5.9K
$48.00	Oct 12	0.10	0.12	$0.11	18.2%	55	0.17	1.4K
$47.50	Oct 12	0.21	0.23	$0.22	9.1%	240	0.28	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.11	0.12	$0.12	8.3%	2.2K	0.32	4.5K
$47.00	Oct 9	0.32	0.36	$0.34	11.8%	473	0.66	16.6K
$45.00	Oct 12	0.09	0.10	$0.10	10.0%	52	0.12	6.8K
$45.50	Oct 12	0.14	0.15	$0.15	6.7%	5	0.18	883
$46.00	Oct 12	0.22	0.24	$0.23	8.7%	279	0.28	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 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	9.50	$9.07	9.4%	--	1.00	86
$39.00	Oct 9	7.65	8.50	$8.07	10.5%	--	1.00	122
$39.50	Oct 9	7.15	7.70	$7.43	7.4%	--	1.00	371
$40.00	Oct 9	6.65	7.15	$6.90	7.2%	--	1.00	145
$40.50	Oct 9	6.15	6.80	$6.48	10.0%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	2.95	3.35	$3.15	12.7%	1	0.99	18
$49.00	Oct 9	1.91	2.34	$2.13	20.2%	--	0.98	154
$48.50	Oct 9	1.59	1.85	$1.72	15.1%	173	0.98	1.2K
$54.00	Oct 16	6.85	7.40	$7.13	7.7%	--	0.98	11
$53.00	Oct 16	5.95	6.40	$6.18	7.3%	--	0.98	16

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 30.9K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.14	$0.13	15.4%	2.8K	0.34	12.2K
$49.00	Oct 16	0.20	0.22	$0.21	9.5%	1.9K	0.17	23.4K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	1.5K	0.10	8.1K
$47.50	Oct 16	0.57	0.60	$0.59	5.1%	1.4K	0.38	5.0K
$46.50	Oct 9	0.40	0.43	$0.42	7.1%	694	0.68	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.81	0.84	$0.83	3.6%	3.6K	0.31	5.7K
$46.50	Oct 9	0.11	0.12	$0.12	8.3%	2.2K	0.32	4.5K
$46.50	Oct 16	0.71	0.74	$0.73	4.1%	1.2K	0.44	3.2K
$46.00	Oct 9	0.04	0.05	$0.05	20.0%	1.1K	0.13	16.8K
$44.50	Oct 16	0.22	0.23	$0.23	4.3%	551	0.17	12.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.0%, max 26.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	46.5%	36.9%	26.2%	694	3.9K
$47.00	Oct 9	Nov 20	42.9%	36.1%	18.7%	2.8K	22.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	46.5%	36.9%	26.2%	2.2K	4.7K
$47.00	Oct 9	Nov 20	42.9%	36.1%	18.7%	505	19.9K
$52.50	Nov 6	Nov 13	39.0%	38.9%	0.3%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 3.17, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Nov 6	$0.12	$0.38	$0.12	43%	3.17	$48.12
$46.00	$46.50	Oct 19	$0.23	$0.27	$0.23	64%	1.17	$46.23
$47.00	$47.50	Oct 21	$0.15	$0.35	$0.15	48%	2.33	$47.15
$46.00	$46.50	Nov 13	$0.23	$0.27	$0.23	58%	1.17	$46.23
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 12	$0.28	$0.22	$0.28	72%	0.79	$47.22
$47.00	$46.50	Oct 21	$0.20	$0.30	$0.20	52%	1.50	$46.80
$44.00	$42.50	Oct 20	$0.11	$1.39	$0.11	16%	12.64	$43.89
$44.00	$43.00	Oct 22	$0.10	$0.90	$0.10	18%	9.00	$43.90
$47.00	$46.50	Oct 14	$0.21	$0.29	$0.21	53%	1.38	$46.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.17, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 6	$0.27	$0.27	$0.23	53%	1.17	$47.77
$47.00	$47.50	Oct 14	$0.24	$0.24	$0.26	53%	0.92	$47.24
$47.00	$47.50	Oct 9	$0.10	$0.10	$0.40	66%	0.25	$47.10
$48.50	$49.00	Oct 20	$0.14	$0.14	$0.36	71%	0.39	$48.64
$47.50	$48.00	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$47.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 6	$0.22	$0.22	$0.28	59%	0.79	$45.78
$46.50	$46.00	Oct 21	$0.23	$0.23	$0.27	55%	0.85	$46.27
$44.00	$43.50	Nov 6	$0.14	$0.14	$0.36	74%	0.39	$43.86
$44.00	$43.50	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$43.85
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.22	46.5%	28.3%
$47.00	Oct 9	Oct 12	$0.27	42.9%	28.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.25	46.5%	28.3%
$47.00	Oct 9	Oct 12	$0.28	42.9%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.00% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.13	$0.34	$0.47	$46.53	$47.47	1.00%
$46.50	Oct 9	$0.42	$0.12	$0.54	$45.96	$47.04	1.15%
$47.50	Oct 9	$0.03	$0.71	$0.74	$46.76	$48.24	1.58%
$46.00	Oct 9	$0.84	$0.05	$0.89	$45.11	$46.89	1.90%
$46.50	Oct 12	$0.64	$0.37	$1.01	$45.49	$47.51	2.16%
$47.00	Oct 12	$0.40	$0.62	$1.02	$45.98	$48.02	2.18%
$47.50	Oct 12	$0.22	$0.90	$1.12	$46.38	$48.62	2.39%
$48.00	Oct 9	$0.02	$1.18	$1.20	$46.80	$49.20	2.56%
$46.00	Oct 12	$0.98	$0.23	$1.21	$44.79	$47.21	2.58%
$47.00	Oct 13	$0.51	$0.71	$1.22	$45.78	$48.22	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 313 found (cheapest 0.11% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.50	Oct 9	$0.03	$0.02	$0.05	$45.45	$47.55
$47.50	$46.00	Oct 9	$0.03	$0.05	$0.08	$45.92	$47.58
$49.00	$44.50	Oct 12	$0.04	$0.07	$0.11	$44.39	$49.11
$48.50	$44.50	Oct 12	$0.06	$0.07	$0.13	$44.37	$48.63
$49.00	$45.00	Oct 12	$0.04	$0.10	$0.14	$44.86	$49.14
$49.00	$44.00	Oct 13	$0.07	$0.08	$0.15	$43.85	$49.15
$48.50	$45.00	Oct 12	$0.06	$0.10	$0.16	$44.84	$48.66
$47.50	$46.50	Oct 9	$0.03	$0.12	$0.15	$46.35	$47.65
$48.00	$44.50	Oct 12	$0.11	$0.07	$0.18	$44.32	$48.18
$47.00	$45.50	Oct 9	$0.13	$0.02	$0.15	$45.35	$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 6	$0.25	$0.25	48%	1.00	$43.75	$50.75
44/44	50/50	Nov 13	$0.30	$0.20	38%	1.50	$43.70	$49.80
44/45	50/50	Nov 13	$0.33	$0.17	31%	1.94	$44.67	$49.83
44/44	50/50	Nov 6	$0.26	$0.24	45%	1.08	$43.74	$50.26
44/44	50/50	Nov 13	$0.28	$0.22	41%	1.27	$43.72	$50.28
44/45	50/50	Nov 13	$0.31	$0.19	34%	1.63	$44.69	$50.31
44/44	50/50	Nov 6	$0.27	$0.23	42%	1.17	$43.73	$49.77
44/44	50/51	Nov 13	$0.26	$0.24	44%	1.08	$43.74	$50.76
45/46	48/49	Oct 20	$0.27	$0.23	41%	1.17	$45.23	$48.77
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 21	$0.10	$0.90	26%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.13	$0.37	53%	2.85
$46.00	$47.00	$48.00	Oct 15	$0.19	$0.81	37%	4.26
$46.50	$47.00	$47.50	Oct 12	$0.06	$0.44	31%	7.33
$48.00	$49.00	$50.00	Oct 15	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.15	$0.35	58%	2.33
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	22%	10.11
$44.00	$45.00	$46.00	Oct 13	$0.10	$0.90	22%	9.00
$44.00	$45.00	$46.00	Oct 14	$0.10	$0.90	22%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.15	$0.35	53%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.07, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.07	$1.43
$45.00	$46.00	1:2	Oct 13	-$0.34	$0.66
$46.00	$47.00	1:2	Oct 15	-$0.18	$0.82
$47.00	$48.00	1:2	Oct 15	$0.00	$1.00
$45.00	$46.00	1:2	Oct 14	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 15	-$0.22	$0.78
$47.00	$46.00	1:2	Oct 15	-$0.06	$0.94
$49.00	$48.00	1:2	Oct 13	-$0.61	$0.39
$48.00	$47.50	1:2	Oct 9	-$0.24	$0.26
$47.00	$46.00	1:2	Oct 19	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.11%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.39	0.51	0.4%	5.11%	5.51%	5	10.7K
$48.00	Nov 20	$1.94	0.45	2.5%	4.14%	6.69%	83	26.1K
$49.00	Nov 20	$1.56	0.39	4.7%	3.33%	8.01%	45	26.1K
$50.00	Nov 20	$1.24	0.33	6.8%	2.65%	9.46%	379	29.6K
$47.50	Nov 13	$1.94	0.48	1.5%	4.14%	5.62%	2	199
$48.00	Nov 13	$1.73	0.44	2.5%	3.70%	6.24%	--	281
$48.50	Nov 13	$1.53	0.41	3.6%	3.27%	6.88%	--	126
$47.00	Nov 13	$2.09	0.51	0.4%	4.46%	4.87%	40	175
$49.00	Nov 13	$1.35	0.38	4.7%	2.88%	7.56%	34	141
$51.00	Nov 20	$0.98	0.28	8.9%	2.09%	11.04%	14	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 15,474

Total Puts 15,499

Put/Call Ratio 1.00

Net Difference -25

Prior's Put/Call Breakdown

Total Calls 40,499

Total Puts 39,806

Put/Call Ratio 0.98

Net Difference 693

Prior 7-Day Put/Call Summary

Total Calls 1,909,697

Total Puts 1,315,488

Average Put/Call Ratio 0.68

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