IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.80 +1.16%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 71,816

Calls: 37,382 (52%)

Puts: 34,434 (48%)

Prior (10/08) 156,220

Calls: 84,038 (54%)

Puts: 72,182 (46%)

Current vs Prior -54.03%

Calls: -55.52% (Calls)

Puts: -52.30% (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 -84.41%

Calls: -86.30%

Puts: -81.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $3.44M

Calls: $1.82M (53%)

Puts: $1.62M (47%)

Prior (10/08) $6.23M

Calls: $2.31M (37%)

Puts: $3.91M (63%)

Current vs Prior -44.80%

Calls: -21.38%

Puts: -58.64%

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 -86.79%

Calls: -89.21%

Puts: -82.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.92

Prior (10/08) 0.86

Current vs Prior +7.24%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +34.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 1.47% | 2.67%1.47% | 2.67%1.47% | 4.34%4.70% | 11.45%

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

Current vs Prior -36.26% | -18.17%-36.26% | -18.18%-36.26% | -8.79%-7.07% | -2.25%

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 -38.10% | -17.70%-6.08% | -3.97%-40.46% | -7.30%-13.75% | -3.77%

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 -36.26% | -18.17%-36.26% | -18.18%-36.26% | -8.79%-7.07% | -2.25%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.47% | 3.21%

Calls: 5.26% | 3.03%

Puts: 9.68% | 3.39%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +173.63% | +20.22%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +19.00% | -11.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:05	BULLISH	NEUTRAL	BULLISH
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 432 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.90	8.95	$8.93	0.6%	--	0.94	31
$48.00	Nov 13	1.73	1.74	$1.74	0.6%	--	0.44	281
$39.00	Oct 16	7.85	7.90	$7.88	0.6%	11	1.00	7.3K
$46.00	Nov 20	2.94	2.96	$2.95	0.7%	73	0.58	22.0K
$40.00	Oct 30	7.05	7.10	$7.07	0.7%	1	0.93	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.52	2.54	$2.53	0.8%	32	0.65	1.8K
$46.00	Oct 30	1.18	1.19	$1.19	0.8%	107	0.40	1.9K
$48.00	Oct 30	2.19	2.21	$2.20	0.9%	34	0.60	23.3K
$52.00	Oct 30	5.35	5.40	$5.38	0.9%	--	0.87	87
$52.00	Oct 16	5.20	5.25	$5.23	1.0%	--	0.97	820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 216 found (avg $0.41, 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%	6.7K	0.32	12.2K
$46.50	Oct 9	0.37	0.39	$0.38	5.3%	1.4K	0.71	3.8K
$48.00	Oct 12	0.09	0.10	$0.10	10.0%	83	0.15	1.4K
$47.50	Oct 12	0.20	0.21	$0.21	4.8%	398	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	0.09	0.10	$0.10	10.0%	5.6K	0.29	4.5K
$47.00	Oct 9	0.29	0.32	$0.31	9.7%	545	0.68	16.6K
$47.50	Oct 9	0.72	0.74	$0.73	2.7%	59	0.93	2.5K
$45.00	Oct 12	0.09	0.10	$0.10	10.0%	558	0.12	6.8K
$45.50	Oct 12	0.14	0.15	$0.15	6.7%	13	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	1.00	86
$39.00	Oct 9	7.60	8.25	$7.93	8.2%	1	1.00	122
$39.50	Oct 9	7.10	7.60	$7.35	6.8%	1	1.00	371
$40.00	Oct 9	6.60	6.90	$6.75	4.4%	5	1.00	145
$40.50	Oct 9	6.10	6.35	$6.23	4.0%	5	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	8.15	8.40	$8.28	3.0%	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	4.65	5.15	$4.90	10.2%	2	0.99	--
$52.00	Oct 9	5.10	5.60	$5.35	9.3%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 70.7K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	6.7K	0.32	12.2K
$49.00	Oct 16	0.20	0.21	$0.21	4.8%	5.1K	0.17	23.4K
$48.00	Oct 16	0.41	0.42	$0.42	2.4%	4.2K	0.30	53.8K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	2.4K	0.07	8.1K
$47.50	Oct 16	0.58	0.59	$0.59	1.7%	1.6K	0.38	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.09	0.10	$0.10	10.0%	5.6K	0.29	4.5K
$46.00	Oct 14	0.39	0.41	$0.40	5.0%	5.1K	0.33	5.1K
$45.00	Oct 30	0.83	0.85	$0.84	2.4%	3.9K	0.31	5.7K
$43.50	Oct 16	0.14	0.15	$0.15	6.7%	2.3K	0.11	5.7K
$46.00	Oct 9	0.03	0.04	$0.04	25.0%	1.4K	0.11	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. 4 strikes (avg 8.6%, max 15.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	41.9%	36.4%	15.1%	1.4K	3.9K
$47.00	Oct 9	Nov 20	36.9%	36.2%	2.1%	6.8K	22.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	41.9%	36.4%	15.1%	5.6K	4.7K
$47.00	Oct 9	Nov 20	36.9%	36.2%	2.1%	643	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.52, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$41.50	Oct 9	$0.33	$0.17	$0.33	100%	0.52	$41.33
$45.00	$46.00	Nov 13	$0.57	$0.43	$0.57	65%	0.75	$45.57
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20
$49.00	$50.00	Nov 20	$0.31	$0.69	$0.31	39%	2.23	$49.31
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	23%	5.25	$52.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Oct 13	$0.16	$0.84	$0.16	31%	5.25	$45.84
$44.00	$42.50	Oct 20	$0.12	$1.38	$0.12	16%	11.50	$43.88
$47.00	$46.50	Oct 13	$0.22	$0.28	$0.22	56%	1.27	$46.78
$47.00	$46.50	Oct 12	$0.22	$0.28	$0.22	57%	1.27	$46.78
$45.00	$44.00	Oct 15	$0.11	$0.89	$0.11	20%	8.09	$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.15, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$53.00	Oct 22	$0.65	$0.65	$4.35	64%	0.15	$48.65
$47.00	$48.00	Oct 15	$0.37	$0.37	$0.63	54%	0.59	$47.37
$47.50	$48.00	Oct 12	$0.11	$0.11	$0.39	73%	0.28	$47.61
$47.00	$47.50	Oct 12	$0.18	$0.18	$0.32	57%	0.56	$47.18
$47.00	$47.50	Oct 14	$0.21	$0.21	$0.29	54%	0.72	$47.21

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	$44.50	Nov 13	$0.18	$0.18	$0.32	65%	0.56	$44.82
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	64%	0.49	$44.67
$44.00	$43.00	Nov 20	$0.27	$0.27	$0.73	71%	0.37	$43.73
$46.50	$46.00	Nov 13	$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 $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	36.9%	27.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	36.9%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.88% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.10	$0.31	$0.41	$46.59	$47.41	0.88%
$46.50	Oct 9	$0.38	$0.10	$0.48	$46.02	$46.98	1.03%
$47.50	Oct 9	$0.02	$0.73	$0.75	$46.75	$48.25	1.60%
$46.00	Oct 9	$0.83	$0.04	$0.87	$45.13	$46.87	1.86%
$47.00	Oct 12	$0.39	$0.59	$0.98	$46.02	$47.98	2.09%
$46.50	Oct 12	$0.66	$0.37	$1.03	$45.47	$47.53	2.20%
$47.50	Oct 12	$0.21	$0.92	$1.13	$46.37	$48.63	2.41%
$47.00	Oct 13	$0.50	$0.70	$1.20	$45.80	$48.20	2.56%
$46.00	Oct 12	$1.02	$0.23	$1.25	$44.75	$47.25	2.67%
$46.50	Oct 13	$0.77	$0.48	$1.25	$45.25	$47.75	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 319 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
$48.50	$44.50	Oct 12	$0.05	$0.08	$0.13	$44.37	$48.63
$49.00	$43.00	Oct 13	$0.07	$0.06	$0.13	$42.87	$49.13
$47.50	$46.50	Oct 9	$0.02	$0.10	$0.12	$46.38	$47.62
$48.50	$45.00	Oct 12	$0.05	$0.10	$0.15	$44.85	$48.65
$49.00	$44.00	Oct 13	$0.07	$0.09	$0.16	$43.84	$49.16
$50.00	$43.00	Oct 15	$0.08	$0.09	$0.17	$42.83	$50.17
$47.00	$46.00	Oct 9	$0.10	$0.04	$0.14	$45.86	$47.14
$48.50	$43.00	Oct 13	$0.11	$0.06	$0.17	$42.83	$48.67
$48.00	$44.50	Oct 12	$0.10	$0.08	$0.18	$44.32	$48.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 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
44/45	50/50	Nov 13	$0.32	$0.18	34%	1.78	$44.68	$50.32
44/45	50/51	Nov 13	$0.30	$0.20	37%	1.50	$44.70	$50.80
43/44	50/50	Nov 13	$0.26	$0.24	44%	1.08	$43.24	$50.26
44/45	51/52	Nov 13	$0.28	$0.22	40%	1.27	$44.72	$51.28
44/44	50/50	Nov 13	$0.29	$0.21	38%	1.38	$44.21	$50.29
44/44	49/50	Nov 6	$0.30	$0.20	35%	1.50	$44.20	$49.30
43/44	50/51	Nov 13	$0.24	$0.26	47%	0.92	$43.26	$50.74
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/45	49/50	Nov 6	$0.31	$0.19	32%	1.63	$44.69	$49.31
43/44	51/52	Nov 13	$0.22	$0.28	49%	0.79	$43.28	$51.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.20	$0.30	64%	1.50
$46.00	$47.00	$48.00	Oct 15	$0.20	$0.80	37%	4.00
$46.00	$46.50	$47.00	Oct 9	$0.17	$0.33	57%	1.94
$45.00	$46.00	$47.00	Oct 21	$0.13	$0.87	26%	6.69
$44.00	$45.00	$46.00	Nov 20	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 9	$0.15	$0.35	57%	2.33
$44.00	$45.00	$46.00	Oct 13	$0.09	$0.91	22%	10.11
$42.00	$43.50	$45.00	Oct 21	$0.12	$1.38	18%	11.50
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	23%	8.09
$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. 194 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	-$0.28	$0.72
$46.00	$47.00	1:2	Oct 15	-$0.15	$0.85
$45.00	$46.00	1:2	Oct 14	-$0.41	$0.59
$45.00	$46.00	1:2	Oct 15	-$0.51	$0.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.51	$0.49
$48.00	$47.00	1:2	Oct 15	-$0.27	$0.73
$48.00	$47.50	1:2	Oct 9	-$0.17	$0.33
$47.00	$46.00	1:2	Oct 15	-$0.07	$0.93
$45.00	$43.50	1:2	Oct 21	-$0.02	$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.15%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.41	0.51	0.4%	5.15%	5.58%	57	10.7K
$48.00	Nov 20	$1.96	0.45	2.6%	4.19%	6.75%	112	26.1K
$49.00	Nov 20	$1.57	0.39	4.7%	3.35%	8.06%	125	26.1K
$50.00	Nov 20	$1.26	0.33	6.8%	2.69%	9.53%	449	29.6K
$47.00	Nov 13	$2.18	0.51	0.4%	4.66%	5.09%	40	175
$47.50	Nov 13	$1.94	0.47	1.5%	4.15%	5.64%	5	199
$48.00	Nov 13	$1.73	0.44	2.6%	3.70%	6.26%	--	281
$48.50	Nov 13	$1.53	0.41	3.6%	3.27%	6.90%	--	126
$51.00	Nov 20	$1.00	0.28	9.0%	2.14%	11.11%	42	12.8K
$49.00	Nov 13	$1.35	0.37	4.7%	2.88%	7.59%	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 37,382

Total Puts 34,434

Put/Call Ratio 0.92

Net Difference 2,948

Prior's Put/Call Breakdown

Total Calls 84,038

Total Puts 72,182

Put/Call Ratio 0.86

Net Difference 11,856

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