IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.90 +1.38%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 102,978

Calls: 48,111 (47%)

Puts: 54,867 (53%)

Prior (10/08) 168,228

Calls: 91,001 (54%)

Puts: 77,227 (46%)

Current vs Prior -38.79%

Calls: -47.13% (Calls)

Puts: -28.95% (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 -77.65%

Calls: -82.36%

Puts: -70.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $4.57M

Calls: $2.63M (58%)

Puts: $1.94M (42%)

Prior (10/08) $6.99M

Calls: $2.93M (42%)

Puts: $4.06M (58%)

Current vs Prior -34.69%

Calls: -10.41%

Puts: -52.25%

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 -82.46%

Calls: -84.40%

Puts: -78.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 1.14

Prior (10/08) 0.85

Current vs Prior +34.38%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +66.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 1.51% | 2.71%1.51% | 2.71%1.51% | 4.35%4.73% | 11.47%

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

Current vs Prior -34.55% | -17.04%-34.55% | -17.04%-34.55% | -8.54%-6.42% | -2.09%

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 -36.44% | -16.56%-3.56% | -2.64%-38.87% | -7.04%-13.15% | -3.62%

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 -34.55% | -17.04%-34.55% | -17.04%-34.55% | -8.54%-6.42% | -2.09%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 3.91%

Calls: 4.35% | 4.11%

Puts: 4.00% | 3.70%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +52.75% | +46.44%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -33.57% | +8.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. P/C ratio rising 34% - 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
10:15	BULLISH	BEARISH	BEARISH
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 446 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	1.81	1.82	$1.82	0.5%	25	0.62	861
$38.00	Oct 23	9.00	9.05	$9.03	0.6%	--	0.97	31
$46.50	Oct 23	1.51	1.52	$1.52	0.7%	42	0.56	950
$40.00	Oct 30	7.15	7.20	$7.18	0.7%	1	0.93	140
$40.00	Oct 16	6.95	7.00	$6.98	0.7%	6	1.00	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.85	1.86	$1.86	0.5%	3	0.62	5.5K
$47.50	Oct 30	1.85	1.86	$1.86	0.5%	10	0.54	3.2K
$47.00	Oct 30	1.58	1.59	$1.59	0.6%	74	0.49	1.6K
$45.00	Nov 20	1.49	1.50	$1.50	0.7%	248	0.35	16.3K
$48.00	Nov 20	2.88	2.90	$2.89	0.7%	115	0.54	20.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.13	0.14	$0.14	7.1%	8.8K	0.41	12.2K
$46.50	Oct 9	0.45	0.47	$0.46	4.3%	1.5K	0.78	3.8K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	654	0.10	5.9K
$48.00	Oct 12	0.11	0.12	$0.12	8.3%	342	0.18	1.4K
$47.50	Oct 12	0.23	0.24	$0.24	4.2%	620	0.31	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	6.2K	0.22	4.5K
$47.00	Oct 9	0.24	0.25	$0.25	4.0%	1.3K	0.59	16.6K
$47.50	Oct 9	0.62	0.65	$0.64	4.7%	76	0.89	2.5K
$45.50	Oct 12	0.12	0.13	$0.13	7.7%	13	0.16	883
$46.00	Oct 12	0.19	0.20	$0.20	5.0%	1.4K	0.25	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 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	7.80	8.25	$8.03	5.6%	1	1.00	122
$39.50	Oct 9	7.35	7.50	$7.43	2.0%	1	1.00	371
$40.00	Oct 9	6.60	6.95	$6.78	5.2%	5	1.00	145
$40.50	Oct 9	6.25	6.45	$6.35	3.1%	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. 366 active (total vol 101.8K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.13	0.14	$0.14	7.1%	8.8K	0.41	12.2K
$49.00	Oct 16	0.22	0.23	$0.23	4.3%	5.1K	0.19	23.4K
$48.00	Oct 16	0.44	0.45	$0.45	2.2%	4.4K	0.32	53.8K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	2.8K	0.11	8.1K
$47.00	Oct 16	0.84	0.85	$0.85	1.2%	1.9K	0.49	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	0.06	0.07	$0.07	14.3%	6.2K	0.22	4.5K
$46.00	Oct 14	0.36	0.38	$0.37	5.4%	5.1K	0.31	5.1K
$45.00	Oct 30	0.80	0.82	$0.81	2.5%	3.9K	0.30	5.7K
$43.50	Oct 16	0.13	0.14	$0.14	7.1%	3.6K	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 9.6%, max 14.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	41.7%	36.5%	14.3%	1.5K	3.9K
$47.00	Oct 9	Nov 20	37.9%	36.2%	4.8%	8.8K	22.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	41.7%	36.5%	14.3%	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. 182 found (best R:R 0.75, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$45.57
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	28%	3.76	$51.21
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$49.00	$50.00	Nov 20	$0.32	$0.68	$0.32	40%	2.12	$49.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$43.50	Oct 21	$0.21	$1.29	$0.21	25%	6.14	$44.79
$44.00	$42.50	Oct 20	$0.12	$1.38	$0.12	16%	11.50	$43.88
$47.00	$46.50	Oct 13	$0.21	$0.29	$0.21	53%	1.38	$46.79
$44.00	$43.00	Oct 22	$0.11	$0.89	$0.11	18%	8.09	$43.89
$46.00	$45.00	Oct 13	$0.15	$0.85	$0.15	28%	5.67	$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 22	$0.48	$0.48	$1.52	63%	0.32	$48.48
$47.00	$47.50	Oct 9	$0.11	$0.11	$0.39	59%	0.28	$47.11
$47.00	$48.00	Oct 15	$0.39	$0.39	$0.61	52%	0.64	$47.39
$47.00	$47.50	Oct 12	$0.20	$0.20	$0.30	54%	0.67	$47.20
$47.50	$48.00	Oct 12	$0.12	$0.12	$0.38	69%	0.32	$47.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$44.67
$46.00	$45.50	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$45.79
$46.50	$46.00	Nov 13	$0.23	$0.23	$0.27	55%	0.85	$46.27
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.50	$45.00	Oct 22	$0.49	$0.49	$1.01	56%	0.49	$46.01

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	$0.30	37.9%	27.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	37.9%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.83% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.14	$0.25	$0.39	$46.61	$47.39	0.83%
$46.50	Oct 9	$0.46	$0.07	$0.53	$45.97	$47.03	1.13%
$47.50	Oct 9	$0.03	$0.64	$0.67	$46.83	$48.17	1.43%
$46.00	Oct 9	$0.92	$0.03	$0.95	$45.05	$46.95	2.03%
$47.00	Oct 12	$0.44	$0.54	$0.98	$46.02	$47.98	2.09%
$46.50	Oct 12	$0.73	$0.33	$1.06	$45.44	$47.56	2.26%
$47.50	Oct 12	$0.24	$0.85	$1.09	$46.41	$48.59	2.32%
$48.00	Oct 9	$0.02	$1.12	$1.14	$46.86	$49.14	2.43%
$47.00	Oct 13	$0.55	$0.65	$1.20	$45.80	$48.20	2.56%
$46.50	Oct 13	$0.84	$0.44	$1.28	$45.22	$47.78	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 332 found (cheapest 0.11% of stock, avg 3.18%)

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	$0.07	$0.09	$46.41	$48.09
$47.50	$46.50	Oct 9	$0.03	$0.07	$0.10	$46.40	$47.60
$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	$0.09	$0.08	$0.17	$42.83	$50.17
$48.50	$45.50	Oct 12	$0.06	$0.13	$0.19	$45.31	$48.69
$49.00	$43.00	Oct 14	$0.13	$0.06	$0.19	$42.81	$49.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$50.30
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75
45/46	49/50	Oct 30	$0.30	$0.20	33%	1.50	$45.20	$49.30
44/45	50/50	Nov 13	$0.31	$0.19	31%	1.63	$44.69	$49.81
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$50.26
44/45	50/50	Nov 6	$0.27	$0.23	39%	1.17	$44.73	$50.27
43/44	50/51	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.73
44/44	50/51	Nov 13	$0.26	$0.24	40%	1.08	$44.24	$50.76
44/44	50/50	Nov 6	$0.25	$0.25	42%	1.00	$44.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	67%	1.38
$46.00	$46.50	$47.00	Oct 9	$0.14	$0.36	50%	2.57
$46.00	$47.00	$48.00	Oct 15	$0.21	$0.79	37%	3.76
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	33%	4.56
$51.00	$53.00	$55.00	Oct 22	$0.08	$1.92	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	67%	1.38
$42.00	$43.50	$45.00	Oct 21	$0.11	$1.39	17%	12.64
$46.00	$46.50	$47.00	Oct 9	$0.14	$0.36	51%	2.57
$44.00	$45.00	$46.00	Oct 13	$0.09	$0.91	21%	10.11
$47.00	$47.50	$48.00	Oct 9	$0.09	$0.41	35%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.10, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.10	$1.40
$46.00	$47.50	1:2	Oct 22	-$0.14	$1.36
$45.00	$46.00	1:2	Oct 13	-$0.34	$0.66
$46.00	$47.00	1:2	Oct 15	-$0.17	$0.83
$45.00	$46.00	1:2	Oct 14	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.45	$0.55
$46.50	$45.00	1:2	Oct 22	-$0.02	$1.48
$48.00	$47.00	1:2	Oct 15	-$0.23	$0.77
$48.00	$47.50	1:2	Oct 9	-$0.16	$0.34
$47.00	$46.00	1:2	Oct 15	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.25%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.46	0.52	0.2%	5.25%	5.46%	59	10.7K
$48.00	Nov 20	$2.00	0.46	2.4%	4.26%	6.61%	114	26.1K
$49.00	Nov 20	$1.61	0.40	4.5%	3.43%	7.91%	130	26.1K
$50.00	Nov 20	$1.29	0.34	6.6%	2.75%	9.36%	460	29.6K
$47.00	Nov 13	$2.23	0.52	0.2%	4.75%	4.97%	40	175
$47.50	Nov 13	$1.99	0.48	1.3%	4.24%	5.52%	5	199
$48.00	Nov 13	$1.77	0.45	2.4%	3.77%	6.12%	--	281
$48.50	Nov 13	$1.57	0.41	3.4%	3.35%	6.76%	--	126
$49.00	Nov 13	$1.39	0.38	4.5%	2.96%	7.44%	34	141
$51.00	Nov 20	$1.02	0.28	8.7%	2.17%	10.92%	49	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 48,111

Total Puts 54,867

Put/Call Ratio 1.14

Net Difference -6,756

Prior's Put/Call Breakdown

Total Calls 91,001

Total Puts 77,227

Put/Call Ratio 0.85

Net Difference 13,774

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