IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.86 +1.30%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 96,834

Calls: 44,472 (46%)

Puts: 52,362 (54%)

Prior (10/08) 163,856

Calls: 87,759 (54%)

Puts: 76,097 (46%)

Current vs Prior -40.90%

Calls: -49.32% (Calls)

Puts: -31.19% (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 -78.98%

Calls: -83.70%

Puts: -72.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $4.13M

Calls: $2.20M (53%)

Puts: $1.94M (47%)

Prior (10/08) $6.70M

Calls: $2.66M (40%)

Puts: $4.05M (60%)

Current vs Prior -38.34%

Calls: -17.31%

Puts: -52.14%

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 -84.13%

Calls: -86.97%

Puts: -78.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 1.18

Prior (10/08) 0.87

Current vs Prior +35.79%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +72.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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% | 2.69%1.52% | 2.69%1.52% | 4.35%4.74% | 11.44%

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

Current vs Prior -34.49% | -17.62%-34.49% | -17.62%-34.49% | -8.46%-6.34% | -2.37%

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 -36.39% | -17.15%-3.48% | -3.32%-38.81% | -6.96%-13.08% | -3.90%

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 -34.49% | -17.62%-34.49% | -17.62%-34.49% | -8.46%-6.34% | -2.37%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.84% | 3.21%

Calls: 2.27% | 2.86%

Puts: 7.41% | 3.57%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +77.29% | +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 -22.89% | -11.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 36% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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
10:10	BULLISH	BEARISH	BEARISH
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 441 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	9.05	9.10	$9.07	0.6%	--	0.95	115
$47.00	Oct 30	1.57	1.58	$1.58	0.6%	27	0.50	2.5K
$46.00	Nov 20	2.98	3.00	$2.99	0.7%	79	0.58	22.0K
$40.00	Oct 23	7.00	7.05	$7.03	0.7%	--	0.95	46
$40.00	Oct 16	6.90	6.95	$6.93	0.7%	6	1.00	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.90	2.92	$2.91	0.7%	114	0.54	20.9K
$54.00	Oct 23	7.15	7.20	$7.18	0.7%	--	0.93	10
$53.00	Nov 20	6.55	6.60	$6.57	0.8%	--	0.80	377
$48.50	Oct 30	2.48	2.50	$2.49	0.8%	32	0.64	1.8K
$53.00	Oct 16	6.15	6.20	$6.18	0.8%	--	0.98	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.42, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.13	$0.13	7.7%	7.5K	0.38	12.2K
$46.50	Oct 9	0.43	0.44	$0.44	2.3%	1.4K	0.76	3.8K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	454	0.10	5.9K
$48.00	Oct 12	0.11	0.12	$0.12	8.3%	341	0.17	1.4K
$47.50	Oct 12	0.22	0.23	$0.23	4.3%	415	0.30	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.07	0.08	$0.08	12.5%	6.2K	0.24	4.5K
$47.00	Oct 9	0.26	0.28	$0.27	7.4%	1.3K	0.62	16.6K
$47.50	Oct 9	0.65	0.68	$0.67	4.5%	73	0.90	2.5K
$45.50	Oct 12	0.12	0.13	$0.13	7.7%	13	0.17	883
$45.00	Oct 12	0.08	0.09	$0.09	11.1%	714	0.11	6.8K

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	8.80	9.10	$8.95	3.4%	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	6.95	$6.78	5.2%	5	1.00	145
$40.50	Oct 9	6.30	6.45	$6.38	2.4%	5	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	7.05	7.50	$7.28	6.2%	2	0.99	1
$55.00	Oct 9	8.05	8.40	$8.23	4.3%	2	0.99	--
$53.00	Oct 9	6.05	6.50	$6.28	7.2%	1	0.99	3
$51.50	Oct 9	4.55	5.15	$4.85	12.4%	2	0.99	--
$52.00	Oct 9	5.05	5.50	$5.28	8.5%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 95.7K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.13	$0.13	7.7%	7.5K	0.38	12.2K
$49.00	Oct 16	0.22	0.23	$0.23	4.3%	5.1K	0.18	23.4K
$48.00	Oct 16	0.43	0.45	$0.44	4.5%	4.3K	0.31	53.8K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	2.8K	0.10	8.1K
$47.00	Oct 16	0.82	0.83	$0.83	1.2%	1.9K	0.48	50.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 16	0.11	0.12	$0.12	8.3%	11.2K	0.08	23.9K
$46.50	Oct 9	0.07	0.08	$0.08	12.5%	6.2K	0.24	4.5K
$46.00	Oct 14	0.37	0.39	$0.38	5.3%	5.1K	0.31	5.1K
$45.00	Oct 30	0.81	0.83	$0.82	2.4%	3.9K	0.30	5.7K
$43.50	Oct 16	0.13	0.14	$0.14	7.1%	3.5K	0.10	5.7K

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 10.3%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.1%	36.4%	15.9%	1.4K	3.9K
$47.00	Oct 9	Nov 20	37.9%	36.2%	4.8%	7.6K	22.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.1%	36.4%	15.9%	6.2K	4.7K
$47.00	Oct 9	Nov 20	37.9%	36.2%	4.8%	1.4K	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 5.25, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	24%	5.25	$52.16
$45.00	$46.00	Nov 13	$0.59	$0.41	$0.59	66%	0.69	$45.59
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	71%	0.54	$44.65
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$50.00	$51.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$50.26

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
$47.00	$46.50	Oct 12	$0.21	$0.29	$0.21	54%	1.38	$46.79
$48.00	$47.00	Oct 15	$0.62	$0.38	$0.62	71%	0.61	$47.38
$45.00	$44.00	Oct 22	$0.18	$0.82	$0.18	26%	4.56	$44.82
$46.50	$46.00	Oct 13	$0.15	$0.35	$0.15	40%	2.33	$46.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.30, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 22	$0.46	$0.46	$1.54	63%	0.30	$48.46
$47.00	$47.50	Oct 9	$0.10	$0.10	$0.40	62%	0.25	$47.10
$47.00	$48.00	Oct 15	$0.38	$0.38	$0.62	52%	0.61	$47.38
$48.00	$49.00	Oct 15	$0.20	$0.20	$0.80	71%	0.25	$48.20
$47.00	$47.50	Oct 12	$0.19	$0.19	$0.31	54%	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	65%	0.49	$44.67
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$45.79
$46.50	$45.00	Oct 22	$0.49	$0.49	$1.01	56%	0.49	$46.01
$45.00	$44.50	Nov 13	$0.17	$0.17	$0.33	66%	0.52	$44.83

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
$47.00	Oct 9	Oct 12	$0.29	37.9%	27.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	37.9%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.85% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.13	$0.27	$0.40	$46.60	$47.40	0.85%
$46.50	Oct 9	$0.44	$0.08	$0.52	$45.98	$47.02	1.11%
$47.50	Oct 9	$0.03	$0.67	$0.70	$46.80	$48.20	1.49%
$46.00	Oct 9	$0.88	$0.03	$0.91	$45.09	$46.91	1.94%
$47.00	Oct 12	$0.42	$0.56	$0.98	$46.02	$47.98	2.09%
$46.50	Oct 12	$0.70	$0.35	$1.05	$45.45	$47.55	2.24%
$47.50	Oct 12	$0.23	$0.87	$1.10	$46.40	$48.60	2.35%
$48.00	Oct 9	$0.02	$1.15	$1.17	$46.83	$49.17	2.50%
$47.00	Oct 13	$0.54	$0.67	$1.21	$45.79	$48.21	2.58%
$46.50	Oct 13	$0.81	$0.45	$1.26	$45.24	$47.76	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 327 found (cheapest 0.11% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 9	$0.02	$0.03	$0.05	$45.95	$48.05
$47.50	$46.00	Oct 9	$0.03	$0.03	$0.06	$45.94	$47.56
$48.00	$46.50	Oct 9	$0.02	$0.08	$0.10	$46.40	$48.10
$47.50	$46.50	Oct 9	$0.03	$0.08	$0.11	$46.39	$47.61
$48.50	$44.50	Oct 12	$0.06	$0.07	$0.13	$44.37	$48.63
$48.50	$45.00	Oct 12	$0.06	$0.09	$0.15	$44.85	$48.65
$49.00	$44.00	Oct 13	$0.08	$0.08	$0.16	$43.84	$49.16
$50.00	$43.00	Oct 15	$0.08	$0.09	$0.17	$42.83	$50.17
$49.00	$43.00	Oct 14	$0.12	$0.07	$0.19	$42.81	$49.19
$48.50	$45.50	Oct 12	$0.06	$0.13	$0.19	$45.31	$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.78, avg credit $0.30)

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	31%	1.78	$44.68	$49.82
44/44	50/51	Nov 6	$0.25	$0.25	45%	1.00	$44.25	$50.75
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79
44/44	50/50	Nov 6	$0.28	$0.22	39%	1.27	$44.22	$49.78
43/44	50/50	Nov 13	$0.27	$0.23	41%	1.17	$43.23	$49.77
43/44	50/51	Nov 13	$0.24	$0.26	47%	0.92	$43.26	$50.74
44/44	50/50	Nov 13	$0.30	$0.20	35%	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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$48.00	$50.00	Oct 22	$0.54	$1.46	45%	2.70
$46.00	$46.50	$47.00	Oct 9	$0.13	$0.37	53%	2.85
$51.00	$53.00	$55.00	Oct 22	$0.06	$1.94	8%	32.33
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	65%	1.38
$45.00	$46.00	$47.00	Oct 21	$0.13	$0.87	25%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 9	$0.14	$0.36	53%	2.57
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	65%	1.38
$44.00	$45.00	$46.00	Oct 13	$0.10	$0.90	21%	9.00
$47.00	$47.50	$48.00	Oct 9	$0.08	$0.42	33%	5.25
$48.00	$49.00	$50.00	Oct 19	$0.10	$0.90	21%	9.00

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 $-0.10, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.10	$1.40
$45.00	$46.00	1:2	Oct 13	-$0.32	$0.68
$46.00	$47.00	1:2	Oct 15	-$0.15	$0.85
$45.00	$46.00	1:2	Oct 14	-$0.44	$0.56
$45.00	$46.00	1:2	Oct 15	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$45.00	1:2	Oct 22	-$0.03	$1.47
$49.00	$48.00	1:2	Oct 13	-$0.47	$0.53
$48.00	$47.00	1:2	Oct 15	-$0.25	$0.75
$47.00	$46.00	1:2	Oct 15	-$0.07	$0.93
$48.00	$47.50	1:2	Oct 9	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 5.23%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.45	0.52	0.3%	5.23%	5.53%	57	10.7K
$48.00	Nov 20	$1.99	0.46	2.4%	4.25%	6.68%	114	26.1K
$49.00	Nov 20	$1.60	0.39	4.6%	3.41%	7.98%	127	26.1K
$50.00	Nov 20	$1.27	0.34	6.7%	2.71%	9.41%	457	29.6K
$47.00	Nov 13	$2.21	0.51	0.3%	4.72%	5.01%	40	175
$47.50	Nov 13	$1.97	0.48	1.4%	4.20%	5.57%	5	199
$48.00	Nov 13	$1.75	0.45	2.4%	3.73%	6.17%	--	281
$48.50	Nov 13	$1.56	0.41	3.5%	3.33%	6.83%	--	126
$49.00	Nov 13	$1.37	0.38	4.6%	2.92%	7.49%	34	141
$51.00	Nov 20	$1.01	0.28	8.8%	2.16%	10.99%	47	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 44,472

Total Puts 52,362

Put/Call Ratio 1.18

Net Difference -7,890

Prior's Put/Call Breakdown

Total Calls 87,759

Total Puts 76,097

Put/Call Ratio 0.87

Net Difference 11,662

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