IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.73 +1.02%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 59,684

Calls: 34,635 (58%)

Puts: 25,049 (42%)

Prior (10/08) 148,594

Calls: 80,721 (54%)

Puts: 67,873 (46%)

Current vs Prior -59.83%

Calls: -57.09% (Calls)

Puts: -63.09% (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 -87.05%

Calls: -87.30%

Puts: -86.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $2.94M

Calls: $1.60M (55%)

Puts: $1.33M (45%)

Prior (10/08) $5.79M

Calls: $2.15M (37%)

Puts: $3.64M (63%)

Current vs Prior -49.26%

Calls: -25.42%

Puts: -63.35%

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 -88.72%

Calls: -90.49%

Puts: -85.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.72

Prior (10/08) 0.84

Current vs Prior -13.99%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +5.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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 1.50% | 2.70%1.50% | 2.70%1.50% | 4.32%4.67% | 11.41%

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

Current vs Prior -35.24% | -17.40%-35.24% | -17.40%-35.24% | -9.10%-7.78% | -2.65%

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 -37.11% | -16.92%-4.57% | -3.05%-39.51% | -7.62%-14.41% | -4.17%

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 -35.24% | -17.40%-35.24% | -17.40%-35.24% | -9.10%-7.78% | -2.65%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.11% | 2.38%

Calls: 5.88% | 1.59%

Puts: 8.33% | 3.17%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +160.44% | -10.86%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +13.27% | -34.10%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 60% 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
10:00	BULLISH	BULLISH	BULLISH
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 420 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.85	8.90	$8.88	0.6%	--	1.00	31
$39.00	Oct 30	7.95	8.00	$7.98	0.6%	--	0.94	72
$39.00	Oct 23	7.85	7.90	$7.88	0.6%	--	0.94	92
$46.00	Nov 20	2.90	2.92	$2.91	0.7%	71	0.58	22.0K
$40.00	Oct 16	6.80	6.85	$6.82	0.7%	5	1.00	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	7.30	7.35	$7.32	0.7%	--	0.92	16
$46.50	Oct 23	1.11	1.12	$1.12	0.9%	209	0.46	1.4K
$48.00	Oct 30	2.23	2.25	$2.24	0.9%	34	0.60	23.3K
$47.00	Oct 16	0.99	1.00	$1.00	1.0%	194	0.54	7.6K
$48.00	Nov 20	2.96	2.99	$2.98	1.0%	106	0.55	20.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	5.8K	0.29	12.2K
$46.50	Oct 9	0.33	0.35	$0.34	5.9%	1.3K	0.68	3.8K
$48.00	Oct 12	0.09	0.10	$0.10	10.0%	73	0.15	1.4K
$47.50	Oct 12	0.19	0.20	$0.20	5.0%	372	0.27	1.5K
$49.00	Oct 13	0.06	0.07	$0.07	14.3%	156	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.10	0.11	$0.11	9.1%	4.3K	0.32	4.5K
$47.00	Oct 9	0.34	0.37	$0.36	8.3%	532	0.71	16.6K
$45.00	Oct 12	0.09	0.10	$0.10	10.0%	237	0.12	6.8K
$45.50	Oct 12	0.14	0.16	$0.15	13.3%	12	0.19	883
$46.00	Oct 12	0.23	0.25	$0.24	8.3%	377	0.29	3.1K

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	8.65	9.10	$8.88	5.1%	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%	5	1.00	145
$40.50	Oct 9	6.15	6.35	$6.25	3.2%	5	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	8.15	8.35	$8.25	2.4%	2	0.99	--
$54.00	Oct 9	7.10	7.60	$7.35	6.8%	2	0.99	1
$53.00	Oct 9	6.05	6.60	$6.32	8.7%	1	0.99	3
$51.50	Oct 9	4.60	5.10	$4.85	10.3%	2	0.99	--
$52.00	Oct 9	5.10	5.35	$5.23	4.8%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 58.9K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	5.8K	0.29	12.2K
$49.00	Oct 16	0.19	0.20	$0.20	5.0%	4.9K	0.17	23.4K
$48.00	Oct 16	0.39	0.40	$0.40	2.5%	4.0K	0.29	53.8K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	2.2K	0.07	8.1K
$48.00	Oct 9	0.01	0.02	$0.02	50.0%	1.5K	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%	4.3K	0.32	4.5K
$45.00	Oct 30	0.84	0.86	$0.85	2.4%	3.8K	0.31	5.7K
$43.50	Oct 16	0.14	0.15	$0.15	6.7%	2.1K	0.11	5.7K
$46.00	Oct 9	0.03	0.04	$0.04	25.0%	1.4K	0.12	16.8K
$46.50	Oct 16	0.74	0.76	$0.75	2.7%	1.3K	0.45	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 10.8%, max 10.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.5%	36.5%	10.8%	1.3K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.5%	36.5%	10.8%	4.3K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.17, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Oct 9	$0.23	$0.27	$0.23	100%	1.17	$41.23
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	33%	3.00	$50.25
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	23%	5.25	$52.16
$44.50	$45.00	Nov 6	$0.31	$0.19	$0.31	70%	0.61	$44.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.50	Oct 20	$0.12	$1.38	$0.12	16%	11.50	$43.88
$42.00	$38.00	Oct 22	$0.10	$3.90	$0.10	9%	39.00	$41.90
$47.00	$46.50	Oct 12	$0.23	$0.27	$0.23	59%	1.17	$46.77
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$40.89
$47.00	$46.00	Oct 15	$0.42	$0.58	$0.42	55%	1.38	$46.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.56, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.36	$0.36	$0.64	55%	0.56	$47.36
$47.50	$48.00	Oct 12	$0.10	$0.10	$0.40	73%	0.25	$47.60
$47.00	$47.50	Oct 12	$0.17	$0.17	$0.33	59%	0.52	$47.17
$48.00	$49.00	Oct 15	$0.18	$0.18	$0.82	73%	0.22	$48.18
$47.00	$47.50	Oct 13	$0.19	$0.19	$0.31	57%	0.61	$47.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	64%	0.49	$44.67
$44.50	$44.00	Nov 13	$0.16	$0.16	$0.34	68%	0.47	$44.34
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	70%	0.37	$43.73
$46.50	$46.00	Nov 6	$0.23	$0.23	$0.27	54%	0.85	$46.27

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	40.5%	28.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 9	Oct 12	$0.29	40.5%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.96% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 9	$0.34	$0.11	$0.45	$46.05	$46.95	0.96%
$47.00	Oct 9	$0.09	$0.36	$0.45	$46.55	$47.45	0.96%
$46.00	Oct 9	$0.77	$0.04	$0.81	$45.19	$46.81	1.73%
$47.50	Oct 9	$0.02	$0.79	$0.81	$46.69	$48.31	1.73%
$47.00	Oct 12	$0.37	$0.63	$1.00	$46.00	$48.00	2.14%
$46.50	Oct 12	$0.63	$0.40	$1.03	$45.47	$47.53	2.20%
$47.50	Oct 12	$0.20	$0.96	$1.16	$46.34	$48.66	2.48%
$46.00	Oct 12	$0.97	$0.24	$1.21	$44.79	$47.21	2.59%
$47.00	Oct 13	$0.48	$0.74	$1.22	$45.78	$48.22	2.61%
$46.50	Oct 13	$0.74	$0.50	$1.24	$45.26	$47.74	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 315 found (cheapest 0.13% of stock, avg 3.19%)

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	$0.03	$0.08	$0.11	$44.39	$49.11
$48.50	$44.50	Oct 12	$0.05	$0.08	$0.13	$44.37	$48.63
$49.00	$45.00	Oct 12	$0.03	$0.10	$0.13	$44.87	$49.13
$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	$0.09	$0.04	$0.13	$45.87	$47.13
$50.00	$43.00	Oct 15	$0.07	$0.09	$0.16	$42.84	$50.16
$47.50	$46.50	Oct 9	$0.02	$0.11	$0.13	$46.37	$47.63
$48.50	$44.00	Oct 13	$0.10	$0.08	$0.18	$43.82	$48.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.29	$0.21	38%	1.38	$44.21	$50.29
44/44	51/52	Nov 13	$0.26	$0.24	43%	1.08	$44.24	$51.26
44/44	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$49.80
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$50.30
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$50.25
44/45	49/50	Nov 6	$0.31	$0.19	32%	1.63	$44.69	$49.31
44/45	51/52	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$51.27
43/44	51/52	Nov 13	$0.22	$0.28	49%	0.79	$43.28	$51.22
44/45	50/50	Nov 13	$0.31	$0.19	31%	1.63	$44.69	$49.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.18	$0.32	61%	1.78
$46.00	$47.00	$48.00	Oct 15	$0.20	$0.80	37%	4.00
$45.50	$46.00	$46.50	Oct 9	$0.05	$0.45	26%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.18	$0.32	59%	1.78
$45.00	$46.00	$47.00	Oct 21	$0.13	$0.87	26%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.18	$0.32	61%	1.78
$45.50	$46.00	$46.50	Oct 9	$0.05	$0.45	27%	9.00
$46.00	$46.50	$47.00	Oct 9	$0.18	$0.32	60%	1.78
$48.00	$49.00	$50.00	Oct 19	$0.09	$0.91	20%	10.11
$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. 188 found (best net $-0.06, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.06	$1.44
$45.00	$46.00	1:2	Oct 13	-$0.25	$0.75
$46.00	$47.00	1:2	Oct 15	-$0.13	$0.87
$45.00	$46.00	1:2	Oct 14	-$0.38	$0.62
$45.00	$46.00	1:2	Oct 15	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 15	-$0.28	$0.72
$49.00	$48.00	1:2	Oct 13	-$0.55	$0.45
$47.00	$46.00	1:2	Oct 15	-$0.09	$0.91
$45.00	$43.50	1:2	Oct 21	$0.00	$1.50
$47.00	$46.00	1:2	Oct 19	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 5.09%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.38	0.51	0.6%	5.09%	5.67%	57	10.7K
$48.00	Nov 20	$1.93	0.45	2.7%	4.13%	6.85%	112	26.1K
$49.00	Nov 20	$1.55	0.39	4.9%	3.32%	8.17%	123	26.1K
$50.00	Nov 20	$1.23	0.33	7.0%	2.63%	9.63%	408	29.6K
$47.00	Nov 13	$2.14	0.51	0.6%	4.58%	5.16%	40	175
$47.50	Nov 13	$1.91	0.47	1.6%	4.09%	5.74%	5	199
$48.00	Nov 13	$1.70	0.44	2.7%	3.64%	6.36%	--	281
$48.50	Nov 13	$1.50	0.40	3.8%	3.21%	7.00%	--	126
$51.00	Nov 20	$0.98	0.28	9.1%	2.10%	11.23%	42	12.8K
$49.00	Nov 13	$1.33	0.37	4.9%	2.85%	7.70%	34	141

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 34,635

Total Puts 25,049

Put/Call Ratio 0.72

Net Difference 9,586

Prior's Put/Call Breakdown

Total Calls 80,721

Total Puts 67,873

Put/Call Ratio 0.84

Net Difference 12,848

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