IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.69 +0.93%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 40,267

Calls: 20,570 (51%)

Puts: 19,697 (49%)

Prior (10/08) 118,263

Calls: 68,257 (58%)

Puts: 50,006 (42%)

Current vs Prior -65.95%

Calls: -69.86% (Calls)

Puts: -60.61% (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 -91.26%

Calls: -92.46%

Puts: -89.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $1.98M

Calls: $791.7K (40%)

Puts: $1.19M (60%)

Prior (10/08) $4.22M

Calls: $1.65M (39%)

Puts: $2.57M (61%)

Current vs Prior -53.11%

Calls: -51.88%

Puts: -53.90%

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 -92.40%

Calls: -95.30%

Puts: -87.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.96

Prior (10/08) 0.73

Current vs Prior +30.70%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +40.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 1.52% | 2.68%1.52% | 2.68%1.52% | 4.30%4.63% | 11.39%

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

Current vs Prior -34.26% | -17.98%-34.25% | -17.98%-34.25% | -9.48%-8.54% | -2.75%

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 -36.15% | -17.51%-3.13% | -3.74%-38.59% | -8.00%-15.12% | -4.27%

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 -34.26% | -17.98%-34.25% | -17.98%-34.25% | -9.48%-8.54% | -2.75%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.44% | 15.14%

Calls: 9.09% | 8.06%

Puts: 15.79% | 22.22%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +355.68% | +467.04%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +98.18% | +319.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
09:45	BEARISH	NEUTRAL	MIXED
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 279 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 13	1.90	1.93	$1.92	1.6%	2	0.48	199
$48.00	Oct 30	1.06	1.08	$1.07	1.9%	86	0.39	27.4K
$48.50	Nov 13	1.49	1.52	$1.51	2.0%	--	0.41	126
$51.00	Nov 20	0.97	0.99	$0.98	2.0%	30	0.28	12.8K
$48.00	Nov 20	1.90	1.94	$1.92	2.1%	83	0.45	26.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.53	1.55	$1.54	1.3%	75	0.36	16.3K
$47.00	Nov 20	2.41	2.45	$2.43	1.6%	34	0.49	3.3K
$46.00	Nov 13	1.75	1.78	$1.77	1.7%	103	0.42	176
$47.00	Nov 13	2.22	2.26	$2.24	1.8%	21	0.49	169
$45.50	Nov 13	1.54	1.57	$1.56	1.9%	--	0.38	304

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.31	0.34	$0.33	9.1%	904	0.66	3.8K
$47.50	Oct 12	0.18	0.20	$0.19	10.5%	328	0.26	1.5K
$49.00	Oct 13	0.06	0.07	$0.07	14.3%	155	0.09	1.8K
$48.50	Oct 13	0.10	0.11	$0.11	9.1%	66	0.14	185
$48.00	Oct 13	0.17	0.18	$0.18	5.6%	2	0.21	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.12	0.13	$0.13	7.7%	3.0K	0.34	4.5K
$47.00	Oct 9	0.35	0.41	$0.38	15.8%	524	0.71	16.6K
$45.50	Oct 12	0.15	0.16	$0.16	6.3%	11	0.19	883
$46.00	Oct 12	0.24	0.26	$0.25	8.0%	284	0.29	3.1K
$44.00	Oct 12	0.05	0.06	$0.06	16.7%	3	0.07	3.5K

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 12	8.55	10.05	$9.30	16.1%	--	1.00	87
$40.00	Oct 12	6.60	7.75	$7.18	16.0%	--	1.00	17
$40.50	Oct 12	6.15	7.25	$6.70	16.4%	--	1.00	29
$41.00	Oct 12	5.65	6.30	$5.98	10.9%	--	1.00	42
$38.00	Oct 9	8.60	9.35	$8.98	8.4%	--	0.99	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 9	1.74	1.86	$1.80	6.7%	173	1.00	1.2K
$49.00	Oct 9	2.24	2.35	$2.30	4.8%	2	1.00	154
$50.00	Oct 9	3.05	3.40	$3.22	10.9%	1	1.00	18
$53.00	Oct 16	5.95	6.40	$6.18	7.3%	--	1.00	16
$54.00	Oct 16	6.95	7.40	$7.18	6.3%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 39.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.07	0.09	$0.08	25.0%	3.9K	0.28	12.2K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	2.1K	0.09	8.1K
$49.00	Oct 16	0.19	0.20	$0.20	5.0%	1.9K	0.17	23.4K
$47.50	Oct 16	0.53	0.56	$0.55	5.5%	1.4K	0.37	5.0K
$48.00	Oct 9	0.00	0.02	$0.01	200.0%	1.3K	0.04	19.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.85	0.87	$0.86	2.3%	3.8K	0.32	5.7K
$46.50	Oct 9	0.12	0.13	$0.13	7.7%	3.0K	0.34	4.5K
$46.50	Oct 16	0.76	0.78	$0.77	2.6%	1.3K	0.45	3.2K
$46.00	Oct 16	0.56	0.58	$0.57	3.5%	1.3K	0.36	21.0K
$46.00	Oct 9	0.03	0.04	$0.04	25.0%	1.1K	0.12	16.8K

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 17.0%, max 17.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	43.3%	37.0%	17.0%	904	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	43.3%	37.0%	17.0%	3.0K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 3.17, avg 2.66)

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	$0.24	$0.26	$0.24	64%	1.08	$46.24
$47.00	$47.50	Nov 6	$0.18	$0.32	$0.18	51%	1.78	$47.18
$47.00	$47.50	Oct 21	$0.16	$0.34	$0.16	48%	2.12	$47.16
$46.00	$47.00	Oct 15	$0.52	$0.48	$0.52	67%	0.92	$46.52

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	74%	0.79	$47.22
$47.50	$47.00	Oct 19	$0.22	$0.28	$0.22	60%	1.27	$47.28
$47.00	$46.50	Oct 14	$0.19	$0.31	$0.19	55%	1.63	$46.81
$47.00	$46.50	Oct 13	$0.19	$0.31	$0.19	56%	1.63	$46.81
$46.50	$46.00	Oct 20	$0.15	$0.35	$0.15	44%	2.33	$46.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 1.63, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 13	$0.31	$0.31	$0.19	49%	1.63	$47.31
$47.50	$48.00	Nov 6	$0.28	$0.28	$0.22	53%	1.27	$47.78
$47.00	$47.50	Oct 14	$0.24	$0.24	$0.26	55%	0.92	$47.24
$49.50	$50.00	Nov 6	$0.19	$0.19	$0.31	68%	0.61	$49.69
$49.00	$50.00	Oct 21	$0.20	$0.20	$0.80	76%	0.25	$49.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 20	$0.21	$0.21	$0.29	63%	0.72	$45.79
$46.50	$46.00	Oct 21	$0.24	$0.24	$0.26	55%	0.92	$46.26
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$45.59
$46.50	$46.00	Oct 14	$0.21	$0.21	$0.29	56%	0.72	$46.29
$44.00	$43.50	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$43.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.29	43.3%	28.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.29	43.3%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.99% of stock, avg 6.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.33	$0.13	$0.46	$46.04	$46.96	0.99%
$47.00	Oct 9	$0.08	$0.38	$0.46	$46.54	$47.46	0.99%
$46.00	Oct 9	$0.75	$0.04	$0.79	$45.21	$46.79	1.69%
$47.50	Oct 9	$0.03	$0.79	$0.82	$46.68	$48.32	1.76%
$47.00	Oct 12	$0.36	$0.63	$0.99	$46.01	$47.99	2.12%
$46.50	Oct 12	$0.62	$0.42	$1.04	$45.46	$47.54	2.23%
$47.50	Oct 12	$0.19	$0.91	$1.10	$46.40	$48.60	2.36%
$47.00	Oct 13	$0.47	$0.71	$1.18	$45.82	$48.18	2.53%
$48.00	Oct 9	$0.01	$1.19	$1.20	$46.80	$49.20	2.57%
$46.00	Oct 12	$0.97	$0.25	$1.22	$44.78	$47.22	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 311 found (cheapest 0.15% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 9	$0.03	$0.04	$0.07	$45.93	$47.57
$49.00	$44.50	Oct 12	$0.03	$0.07	$0.10	$44.40	$49.10
$48.50	$44.50	Oct 12	$0.05	$0.07	$0.12	$44.38	$48.62
$49.00	$45.00	Oct 12	$0.03	$0.10	$0.13	$44.87	$49.13
$47.00	$46.00	Oct 9	$0.08	$0.04	$0.12	$45.88	$47.12
$49.00	$44.00	Oct 13	$0.07	$0.08	$0.15	$43.85	$49.15
$48.50	$45.00	Oct 12	$0.05	$0.10	$0.15	$44.85	$48.65
$48.00	$44.50	Oct 12	$0.10	$0.07	$0.17	$44.33	$48.17
$48.50	$44.00	Oct 13	$0.11	$0.08	$0.19	$43.81	$48.69
$49.00	$43.00	Oct 14	$0.12	$0.07	$0.19	$42.81	$49.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 6	$0.32	$0.18	42%	1.78	$43.68	$49.82
44/45	50/50	Nov 6	$0.34	$0.16	35%	2.13	$44.66	$49.84
44/44	50/50	Nov 6	$0.32	$0.18	38%	1.78	$44.18	$49.82
44/44	50/51	Nov 6	$0.26	$0.24	48%	1.08	$43.74	$50.76
44/45	50/51	Nov 6	$0.28	$0.22	41%	1.27	$44.72	$50.78
44/44	50/51	Nov 6	$0.26	$0.24	45%	1.08	$44.24	$50.76
44/44	51/52	Nov 13	$0.25	$0.25	46%	1.00	$43.75	$51.25
44/45	51/52	Nov 13	$0.28	$0.22	40%	1.27	$44.72	$51.28
44/44	50/51	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$50.76
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. 112 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.15	$0.85	37%	5.67
$45.00	$46.00	$47.00	Oct 21	$0.10	$0.90	26%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.17	$0.33	60%	1.94
$48.00	$49.00	$50.00	Oct 15	$0.09	$0.91	20%	10.11
$49.00	$50.00	$51.00	Oct 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 15	$0.08	$0.92	22%	11.50
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	24%	10.11
$46.00	$46.50	$47.00	Oct 9	$0.16	$0.34	60%	2.13
$46.50	$47.00	$47.50	Oct 9	$0.16	$0.34	56%	2.12
$44.00	$45.00	$46.00	Oct 13	$0.11	$0.89	23%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.08, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.08	$1.42
$45.00	$46.00	1:2	Oct 13	-$0.33	$0.67
$45.00	$46.00	1:2	Oct 15	-$0.40	$0.60
$46.00	$47.00	1:2	Oct 15	-$0.22	$0.78
$45.00	$46.00	1:2	Oct 14	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 15	-$0.26	$0.74
$47.00	$46.00	1:2	Oct 15	-$0.06	$0.94
$47.00	$46.00	1:2	Oct 19	-$0.15	$0.85
$49.00	$48.00	1:2	Oct 13	-$0.66	$0.34
$46.00	$45.00	1:2	Oct 15	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.01%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.34	0.51	0.7%	5.01%	5.68%	14	10.7K
$48.00	Nov 20	$1.90	0.45	2.8%	4.07%	6.88%	83	26.1K
$49.00	Nov 20	$1.52	0.39	5.0%	3.26%	8.20%	46	26.1K
$50.00	Nov 20	$1.22	0.33	7.1%	2.61%	9.70%	385	29.6K
$47.50	Nov 13	$1.90	0.48	1.7%	4.07%	5.80%	2	199
$48.00	Nov 13	$1.68	0.44	2.8%	3.60%	6.40%	--	281
$47.00	Nov 13	$2.09	0.51	0.7%	4.48%	5.14%	40	175
$48.50	Nov 13	$1.49	0.41	3.9%	3.19%	7.07%	--	126
$49.00	Nov 13	$1.32	0.37	5.0%	2.83%	7.77%	34	141
$51.00	Nov 20	$0.97	0.28	9.2%	2.08%	11.31%	30	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 20,570

Total Puts 19,697

Put/Call Ratio 0.96

Net Difference 873

Prior's Put/Call Breakdown

Total Calls 68,257

Total Puts 50,006

Put/Call Ratio 0.73

Net Difference 18,251

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