IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.80 +1.16%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 45,165

Calls: 23,689 (52%)

Puts: 21,476 (48%)

Prior (10/08) 125,476

Calls: 70,649 (56%)

Puts: 54,827 (44%)

Current vs Prior -64.01%

Calls: -66.47% (Calls)

Puts: -60.83% (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 -90.20%

Calls: -91.32%

Puts: -88.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $2.17M

Calls: $973.6K (45%)

Puts: $1.20M (55%)

Prior (10/08) $4.77M

Calls: $1.85M (39%)

Puts: $2.92M (61%)

Current vs Prior -54.49%

Calls: -47.48%

Puts: -58.94%

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 -91.65%

Calls: -94.22%

Puts: -86.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.91

Prior (10/08) 0.78

Current vs Prior +16.82%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +32.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 1.45% | 2.67%1.45% | 2.67%1.45% | 4.27%4.62% | 11.39%

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

Current vs Prior -37.18% | -18.17%-37.18% | -18.18%-37.18% | -10.14%-8.76% | -2.80%

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 -38.99% | -17.70%-7.44% | -3.97%-41.33% | -8.67%-15.32% | -4.31%

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 -37.18% | -18.17%-37.18% | -18.18%-37.18% | -10.14%-8.76% | -2.80%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.59% | 16.02%

Calls: 16.67% | 14.29%

Puts: 12.50% | 17.74%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +434.43% | +500.00%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +132.43% | +343.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 64% vs prior.

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
09:50	BEARISH	NEUTRAL	MIXED
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 281 of results (avg 5.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.90	9.05	$8.98	1.7%	--	0.96	115
$47.00	Oct 23	1.17	1.19	$1.18	1.7%	23	0.48	1.5K
$45.00	Oct 16	2.10	2.14	$2.12	1.9%	12	0.78	43.4K
$47.00	Oct 30	1.51	1.54	$1.53	2.0%	27	0.49	2.5K
$51.00	Nov 20	0.98	1.00	$0.99	2.0%	39	0.28	12.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.62	1.64	$1.63	1.2%	73	0.51	1.6K
$46.50	Oct 30	1.38	1.40	$1.39	1.4%	77	0.46	1.7K
$47.00	Nov 20	2.39	2.43	$2.41	1.7%	34	0.49	3.3K
$45.50	Nov 13	1.51	1.54	$1.53	2.0%	--	0.38	304
$45.00	Nov 20	1.51	1.54	$1.53	2.0%	171	0.36	16.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	4.7K	0.30	12.2K
$46.50	Oct 9	0.33	0.39	$0.36	16.7%	1.2K	0.69	3.8K
$48.00	Oct 12	0.09	0.10	$0.10	10.0%	67	0.15	1.4K
$49.00	Oct 13	0.06	0.07	$0.07	14.3%	156	0.09	1.8K
$47.50	Oct 12	0.20	0.21	$0.21	4.8%	340	0.27	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.08	0.09	$0.09	11.1%	3.9K	0.32	4.5K
$47.00	Oct 9	0.30	0.34	$0.32	12.5%	531	0.70	16.6K
$45.50	Oct 12	0.13	0.15	$0.14	14.3%	11	0.19	883
$46.00	Oct 12	0.22	0.24	$0.23	8.7%	297	0.29	3.1K
$46.50	Oct 12	0.36	0.39	$0.38	7.9%	291	0.43	654

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	8.70	9.10	$8.90	4.5%	4	1.00	86
$39.00	Oct 9	7.65	8.25	$7.95	7.5%	1	1.00	122
$39.50	Oct 9	7.10	7.60	$7.35	6.8%	1	1.00	371
$40.00	Oct 9	6.65	6.90	$6.78	3.7%	--	1.00	145
$40.50	Oct 9	6.15	6.45	$6.30	4.8%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	3.05	3.40	$3.22	10.9%	1	0.99	18
$49.00	Oct 9	2.20	2.37	$2.29	7.4%	2	0.99	154
$48.50	Oct 9	1.69	1.87	$1.78	10.1%	173	0.98	1.2K
$54.00	Oct 16	6.95	7.40	$7.18	6.3%	--	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. 281 active (total vol 44.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	4.7K	0.30	12.2K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	2.1K	0.07	8.1K
$49.00	Oct 16	0.20	0.21	$0.21	4.8%	1.9K	0.17	23.4K
$47.50	Oct 16	0.55	0.58	$0.56	5.4%	1.4K	0.37	5.0K
$48.00	Oct 9	0.00	0.01	$0.01	100.0%	1.3K	0.04	19.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.08	0.09	$0.09	11.1%	3.9K	0.32	4.5K
$45.00	Oct 30	0.82	0.84	$0.83	2.4%	3.8K	0.31	5.7K
$46.00	Oct 9	0.03	0.04	$0.04	25.0%	1.4K	0.12	16.8K
$46.50	Oct 16	0.72	0.74	$0.73	2.7%	1.3K	0.45	3.2K
$46.00	Oct 16	0.53	0.55	$0.54	3.7%	1.3K	0.36	21.0K

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 9.5%, max 9.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.6%	37.1%	9.5%	1.2K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.6%	37.1%	9.5%	4.0K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.82, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 6	$0.55	$0.45	$0.55	67%	0.82	$45.55
$48.00	$48.50	Nov 6	$0.13	$0.37	$0.13	43%	2.85	$48.13
$47.00	$47.50	Nov 6	$0.18	$0.32	$0.18	51%	1.78	$47.18
$46.00	$46.50	Oct 19	$0.24	$0.26	$0.24	64%	1.08	$46.24
$47.00	$47.50	Oct 21	$0.16	$0.34	$0.16	48%	2.12	$47.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 12	$0.29	$0.21	$0.29	73%	0.72	$47.21
$46.50	$46.00	Oct 20	$0.15	$0.35	$0.15	44%	2.33	$46.35
$47.50	$47.00	Oct 19	$0.24	$0.26	$0.24	60%	1.08	$47.26
$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

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
$47.00	$47.50	Oct 19	$0.27	$0.27	$0.23	52%	1.17	$47.27
$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	55%	0.92	$47.24
$47.50	$48.00	Oct 21	$0.23	$0.23	$0.27	58%	0.85	$47.73
$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	Nov 13	$0.26	$0.26	$0.24	54%	1.08	$46.24
$46.50	$46.00	Oct 21	$0.24	$0.24	$0.26	55%	0.92	$46.26
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$44.66
$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 $0.29, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.27	40.6%	27.8%
$47.00	Oct 9	Oct 12	$0.28	39.0%	28.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.29	40.6%	27.8%
$47.00	Oct 9	Oct 12	$0.30	39.0%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.90% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.10	$0.32	$0.42	$46.58	$47.42	0.90%
$46.50	Oct 9	$0.36	$0.09	$0.45	$46.05	$46.95	0.96%
$47.50	Oct 9	$0.02	$0.79	$0.81	$46.69	$48.31	1.73%
$46.00	Oct 9	$0.81	$0.04	$0.85	$45.15	$46.85	1.82%
$47.00	Oct 12	$0.38	$0.62	$1.00	$46.00	$48.00	2.14%
$46.50	Oct 12	$0.63	$0.38	$1.01	$45.49	$47.51	2.16%
$47.50	Oct 12	$0.21	$0.91	$1.12	$46.38	$48.62	2.39%
$46.00	Oct 12	$0.98	$0.23	$1.21	$44.79	$47.21	2.59%
$47.00	Oct 13	$0.50	$0.71	$1.21	$45.79	$48.21	2.59%
$45.50	Oct 9	$1.25	$0.02	$1.27	$44.23	$46.77	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 311 found (cheapest 0.13% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 9	$0.02	$0.04	$0.06	$45.94	$47.56
$49.00	$44.50	Oct 12	$0.04	$0.07	$0.11	$44.39	$49.11
$48.50	$44.50	Oct 12	$0.05	$0.07	$0.12	$44.38	$48.62
$47.50	$46.50	Oct 9	$0.02	$0.09	$0.11	$46.39	$47.61
$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	$0.05	$0.10	$0.15	$44.85	$48.65
$47.00	$46.00	Oct 9	$0.10	$0.04	$0.14	$45.86	$47.14
$48.00	$44.50	Oct 12	$0.10	$0.07	$0.17	$44.33	$48.17
$47.00	$46.50	Oct 9	$0.10	$0.09	$0.19	$46.31	$47.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 6	$0.31	$0.19	42%	1.63	$43.69	$49.81
44/45	50/50	Nov 6	$0.33	$0.17	35%	1.94	$44.67	$49.83
44/44	50/50	Nov 6	$0.31	$0.19	38%	1.63	$44.19	$49.81
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	50/50	Nov 13	$0.29	$0.21	38%	1.38	$43.71	$49.79
44/45	50/50	Nov 13	$0.32	$0.18	31%	1.78	$44.68	$49.82
44/44	50/50	Nov 13	$0.30	$0.20	35%	1.50	$44.20	$49.80
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 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
$46.50	$47.00	$47.50	Oct 9	$0.18	$0.32	62%	1.78
$48.00	$49.00	$50.00	Oct 15	$0.09	$0.91	20%	10.11
$47.00	$47.50	$48.00	Oct 12	$0.06	$0.44	26%	7.33

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
$46.50	$47.00	$47.50	Oct 12	$0.05	$0.45	31%	9.00
$44.00	$45.00	$46.00	Oct 13	$0.10	$0.90	23%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.18	$0.32	58%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-0.08, 184 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	-$0.44	$0.56
$45.00	$46.00	1:2	Oct 15	-$0.40	$0.60
$45.00	$46.00	1:2	Oct 14	-$0.43	$0.57
$46.00	$47.00	1:2	Oct 15	-$0.22	$0.78

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
$48.00	$47.50	1:2	Oct 9	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.12%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$1.93	0.45	2.6%	4.12%	6.69%	84	26.1K
$47.00	Nov 20	$2.36	0.51	0.4%	5.04%	5.47%	14	10.7K
$49.00	Nov 20	$1.55	0.39	4.7%	3.31%	8.01%	46	26.1K
$50.00	Nov 20	$1.23	0.33	6.8%	2.63%	9.47%	406	29.6K
$47.50	Nov 13	$1.93	0.48	1.5%	4.12%	5.62%	2	199
$48.00	Nov 13	$1.71	0.44	2.6%	3.65%	6.22%	--	281
$48.50	Nov 13	$1.51	0.41	3.6%	3.23%	6.86%	--	126
$47.00	Nov 13	$2.09	0.51	0.4%	4.47%	4.89%	40	175
$49.00	Nov 13	$1.34	0.37	4.7%	2.86%	7.56%	34	141
$51.00	Nov 20	$0.98	0.28	9.0%	2.09%	11.07%	39	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 23,689

Total Puts 21,476

Put/Call Ratio 0.91

Net Difference 2,213

Prior's Put/Call Breakdown

Total Calls 70,649

Total Puts 54,827

Put/Call Ratio 0.78

Net Difference 15,822

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