IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.78 +1.11%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 57,429

Calls: 33,139 (58%)

Puts: 24,290 (42%)

Prior (10/08) 141,576

Calls: 76,705 (54%)

Puts: 64,871 (46%)

Current vs Prior -59.44%

Calls: -56.80% (Calls)

Puts: -62.56% (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 -87.54%

Calls: -87.85%

Puts: -87.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $2.65M

Calls: $1.36M (52%)

Puts: $1.28M (48%)

Prior (10/08) $5.66M

Calls: $2.04M (36%)

Puts: $3.62M (64%)

Current vs Prior -53.22%

Calls: -33.17%

Puts: -64.54%

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 -89.83%

Calls: -91.91%

Puts: -86.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.73

Prior (10/08) 0.85

Current vs Prior -13.33%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +7.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 1.48% | 2.65%1.48% | 2.65%1.48% | 4.34%4.70% | 11.46%

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

Current vs Prior -36.23% | -18.79%-36.23% | -18.79%-36.23% | -8.75%-7.03% | -2.21%

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 -38.07% | -18.32%-6.04% | -4.69%-40.44% | -7.26%-13.72% | -3.73%

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 -36.23% | -18.79%-36.23% | -18.79%-36.23% | -8.75%-7.03% | -2.21%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.19% | 14.38%

Calls: 21.62% | 18.75%

Puts: 18.75% | 10.00%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +639.56% | +438.58%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +221.64% | +298.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 59% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 287 of results (avg 5.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	3.50	3.55	$3.53	1.4%	16	0.64	27.5K
$40.00	Oct 16	6.80	6.90	$6.85	1.5%	--	0.97	19.0K
$47.50	Nov 13	1.93	1.96	$1.94	1.5%	2	0.48	199
$47.00	Nov 20	2.39	2.43	$2.41	1.7%	57	0.51	10.7K
$46.00	Nov 20	2.91	2.96	$2.94	1.7%	71	0.58	22.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	1.93	1.95	$1.94	1.0%	155	0.42	5.0K
$47.00	Oct 30	1.64	1.66	$1.65	1.2%	73	0.50	1.6K
$47.00	Nov 20	2.40	2.43	$2.42	1.2%	98	0.49	3.3K
$45.50	Oct 23	0.71	0.72	$0.72	1.4%	24	0.33	870
$46.50	Nov 13	1.94	1.97	$1.96	1.5%	21	0.46	148

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	5.6K	0.32	12.2K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	451	0.09	5.9K
$48.00	Oct 12	0.10	0.11	$0.11	9.1%	73	0.16	1.4K
$47.50	Oct 12	0.20	0.22	$0.21	9.5%	342	0.28	1.5K
$48.50	Oct 13	0.10	0.12	$0.11	18.2%	95	0.14	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.10	0.11	$0.11	9.1%	4.1K	0.30	4.5K
$47.00	Oct 9	0.29	0.35	$0.32	18.8%	532	0.69	16.6K
$47.50	Oct 9	0.69	0.79	$0.74	13.5%	38	0.94	2.5K
$45.00	Oct 12	0.09	0.10	$0.10	10.0%	58	0.12	6.8K
$45.50	Oct 12	0.14	0.15	$0.15	6.7%	12	0.18	883

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.80, 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	0.99	86
$39.00	Oct 9	7.65	8.25	$7.95	7.5%	1	0.99	122
$39.50	Oct 9	7.10	7.60	$7.35	6.8%	1	0.99	371
$40.00	Oct 9	6.65	6.90	$6.78	3.7%	--	0.99	145
$40.50	Oct 9	6.15	6.45	$6.30	4.8%	--	0.99	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 9	1.62	1.87	$1.75	14.3%	173	1.00	1.2K
$49.00	Oct 9	2.16	2.36	$2.26	8.8%	8	1.00	154
$50.00	Oct 9	3.05	3.40	$3.22	10.9%	1	1.00	18
$51.00	Oct 9	4.15	4.35	$4.25	4.7%	2	1.00	2
$51.50	Oct 9	4.60	4.80	$4.70	4.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 56.7K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	5.6K	0.32	12.2K
$49.00	Oct 16	0.20	0.21	$0.21	4.8%	4.9K	0.17	23.4K
$48.00	Oct 16	0.40	0.42	$0.41	4.9%	3.9K	0.30	53.8K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	2.1K	0.07	8.1K
$48.00	Oct 9	0.01	0.02	$0.02	50.0%	1.4K	0.05	19.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.10	0.11	$0.11	9.1%	4.1K	0.30	4.5K
$45.00	Oct 30	0.83	0.85	$0.84	2.4%	3.8K	0.31	5.7K
$43.50	Oct 16	0.13	0.15	$0.14	14.3%	2.1K	0.10	5.7K
$46.00	Oct 9	0.03	0.04	$0.04	25.0%	1.4K	0.11	16.8K
$46.50	Oct 16	0.73	0.75	$0.74	2.7%	1.3K	0.44	3.2K

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 17.9%, max 17.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.9%	36.4%	17.9%	1.3K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.9%	36.4%	17.9%	4.2K	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 1.78, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.18	$0.32	$0.18	50%	1.78	$47.18
$48.00	$48.50	Nov 6	$0.14	$0.36	$0.14	42%	2.57	$48.14
$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
$45.00	$46.00	Nov 6	$0.58	$0.42	$0.58	67%	0.72	$45.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 21	$0.20	$0.30	$0.20	52%	1.50	$46.80
$46.00	$45.50	Oct 21	$0.13	$0.37	$0.13	38%	2.85	$45.87
$47.50	$47.00	Oct 19	$0.25	$0.25	$0.25	60%	1.00	$47.25
$47.00	$46.50	Oct 12	$0.21	$0.29	$0.21	57%	1.38	$46.79
$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 0.12, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Oct 14	$0.11	$0.11	$0.89	92%	0.12	$52.11
$47.00	$47.50	Nov 13	$0.29	$0.29	$0.21	49%	1.38	$47.29
$47.50	$48.00	Nov 6	$0.26	$0.26	$0.24	53%	1.08	$47.76
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	71%	0.27	$48.21
$47.00	$47.50	Oct 14	$0.23	$0.23	$0.27	53%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 21	$0.24	$0.24	$0.26	55%	0.92	$46.26
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$44.65
$46.00	$45.50	Oct 20	$0.19	$0.19	$0.31	63%	0.61	$45.81
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$45.00	$44.50	Nov 6	$0.17	$0.17	$0.33	67%	0.52	$44.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.27	42.9%	28.9%
$47.00	Oct 9	Oct 12	$0.29	37.2%	27.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.28	42.9%	28.9%
$47.00	Oct 9	Oct 12	$0.28	37.2%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.90% of stock, avg 6.88%)

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	$0.37	$0.11	$0.48	$46.02	$46.98	1.03%
$47.50	Oct 9	$0.02	$0.74	$0.76	$46.74	$48.26	1.62%
$46.00	Oct 9	$0.81	$0.04	$0.85	$45.15	$46.85	1.82%
$47.00	Oct 12	$0.39	$0.60	$0.99	$46.01	$47.99	2.12%
$46.50	Oct 12	$0.64	$0.39	$1.03	$45.47	$47.53	2.20%
$47.50	Oct 12	$0.21	$0.91	$1.12	$46.38	$48.62	2.39%
$46.00	Oct 12	$0.99	$0.23	$1.22	$44.78	$47.22	2.61%
$47.00	Oct 13	$0.51	$0.71	$1.22	$45.78	$48.22	2.61%
$48.00	Oct 9	$0.02	$1.25	$1.27	$46.73	$49.27	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 3.24%)

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	$0.06	$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	$0.02	$0.11	$0.13	$46.37	$47.63
$47.00	$46.00	Oct 9	$0.10	$0.04	$0.14	$45.86	$47.14
$48.00	$44.50	Oct 12	$0.11	$0.07	$0.18	$44.32	$48.18
$48.50	$44.00	Oct 13	$0.11	$0.08	$0.19	$43.81	$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 6	$0.30	$0.20	41%	1.50	$44.70	$50.80
44/45	50/50	Nov 6	$0.32	$0.18	35%	1.78	$44.68	$49.82
44/44	50/51	Nov 6	$0.27	$0.23	45%	1.17	$44.23	$50.77
44/44	50/50	Nov 6	$0.29	$0.21	38%	1.38	$44.21	$49.79
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/44	50/51	Nov 6	$0.23	$0.27	48%	0.85	$43.77	$50.73
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$50.30
44/45	49/50	Oct 23	$0.24	$0.26	46%	0.92	$44.76	$49.24
45/46	48/49	Oct 19	$0.25	$0.25	44%	1.00	$45.25	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.13	$0.87	31%	6.69
$45.00	$46.00	$47.00	Oct 21	$0.10	$0.90	26%	9.00
$46.50	$47.00	$47.50	Oct 9	$0.19	$0.31	63%	1.63
$46.00	$46.50	$47.00	Oct 9	$0.17	$0.33	57%	1.94
$46.50	$47.00	$47.50	Oct 12	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 9	$0.14	$0.36	58%	2.57
$44.00	$45.00	$46.00	Oct 13	$0.10	$0.90	22%	9.00
$45.50	$46.00	$46.50	Oct 9	$0.05	$0.45	26%	9.00
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	25%	9.00
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	64%	1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.08, 181 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
$46.00	$47.00	1:2	Oct 15	-$0.12	$0.88
$45.00	$46.00	1:2	Oct 14	-$0.43	$0.57
$45.00	$46.00	1:2	Oct 15	-$0.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 15	-$0.26	$0.74
$48.00	$47.50	1:2	Oct 9	-$0.23	$0.27
$47.00	$46.00	1:2	Oct 19	-$0.16	$0.84
$49.00	$48.00	1:2	Oct 13	-$0.64	$0.36
$46.00	$45.00	1:2	Oct 14	$0.00	$1.00

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	0.5%	5.11%	5.58%	57	10.7K
$48.00	Nov 20	$1.94	0.45	2.6%	4.15%	6.76%	111	26.1K
$49.00	Nov 20	$1.56	0.39	4.8%	3.33%	8.08%	120	26.1K
$50.00	Nov 20	$1.25	0.33	6.9%	2.67%	9.56%	406	29.6K
$47.50	Nov 13	$1.93	0.48	1.5%	4.13%	5.66%	2	199
$48.00	Nov 13	$1.72	0.44	2.6%	3.68%	6.28%	--	281
$48.50	Nov 13	$1.52	0.41	3.7%	3.25%	6.93%	--	126
$47.00	Nov 13	$2.09	0.51	0.5%	4.47%	4.94%	40	175
$49.00	Nov 13	$1.35	0.38	4.8%	2.89%	7.63%	34	141
$51.00	Nov 20	$0.99	0.28	9.0%	2.12%	11.14%	42	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 33,139

Total Puts 24,290

Put/Call Ratio 0.73

Net Difference 8,849

Prior's Put/Call Breakdown

Total Calls 76,705

Total Puts 64,871

Put/Call Ratio 0.85

Net Difference 11,834

Prior 7-Day Put/Call Summary

Total Calls 1,909,697

Total Puts 1,315,488

Average Put/Call Ratio 0.68

Ratio Trend Falling

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