IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.01 +1.62%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 124,346

Calls: 57,011 (46%)

Puts: 67,335 (54%)

Prior (10/08) 169,895

Calls: 92,060 (54%)

Puts: 77,835 (46%)

Current vs Prior -26.81%

Calls: -38.07% (Calls)

Puts: -13.49% (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 -73.01%

Calls: -79.10%

Puts: -64.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $5.46M

Calls: $3.27M (60%)

Puts: $2.19M (40%)

Prior (10/08) $7.06M

Calls: $3.02M (43%)

Puts: $4.04M (57%)

Current vs Prior -22.64%

Calls: +8.14%

Puts: -45.66%

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 -79.03%

Calls: -80.63%

Puts: -76.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 1.18

Prior (10/08) 0.85

Current vs Prior +39.69%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +72.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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 1.55% | 2.66%1.55% | 2.66%1.55% | 4.34%4.74% | 11.47%

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

Current vs Prior -32.86% | -18.54%-32.86% | -18.54%-32.86% | -8.75%-6.22% | -2.14%

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 -34.80% | -18.07%-1.08% | -4.39%-37.29% | -7.26%-12.97% | -3.67%

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 -32.86% | -18.54%-32.86% | -18.54%-32.86% | -8.75%-6.22% | -2.14%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.38% | 3.35%

Calls: 5.00% | 4.08%

Puts: 3.77% | 2.63%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +60.44% | +25.47%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -30.22% | -7.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 40% - 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
10:20	BULLISH	BEARISH	BEARISH
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 451 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	9.20	9.25	$9.23	0.5%	--	0.96	115
$47.00	Oct 30	1.65	1.66	$1.65	0.6%	67	0.52	2.5K
$50.00	Nov 20	1.34	1.35	$1.35	0.7%	513	0.35	29.6K
$47.00	Nov 20	2.54	2.56	$2.55	0.8%	66	0.53	10.7K
$41.50	Oct 23	5.70	5.75	$5.73	0.9%	--	0.93	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.00	8.05	$8.03	0.6%	--	0.92	109
$47.50	Oct 23	1.49	1.50	$1.50	0.7%	12	0.55	1.6K
$48.50	Oct 30	2.38	2.40	$2.39	0.8%	32	0.62	1.8K
$46.00	Oct 30	1.10	1.11	$1.11	0.9%	408	0.38	1.9K
$52.00	Oct 30	5.15	5.20	$5.18	1.0%	--	0.86	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 found (avg $0.41, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.19	0.20	$0.20	5.0%	10.8K	0.51	12.2K
$48.50	Oct 12	0.07	0.08	$0.08	12.5%	680	0.12	5.9K
$46.50	Oct 9	0.54	0.56	$0.55	3.6%	1.5K	0.84	3.8K
$48.00	Oct 12	0.14	0.15	$0.15	6.7%	471	0.21	1.4K
$49.50	Oct 13	0.05	0.06	$0.06	16.7%	175	0.07	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.18	0.19	$0.19	5.3%	1.7K	0.49	16.6K
$47.50	Oct 9	0.52	0.54	$0.53	3.8%	82	0.83	2.5K
$46.00	Oct 12	0.16	0.17	$0.17	5.9%	1.4K	0.22	3.1K
$45.50	Oct 12	0.10	0.11	$0.11	9.1%	13	0.14	883
$45.00	Oct 12	0.07	0.08	$0.08	12.5%	1.2K	0.10	6.8K

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	8.95	9.10	$9.02	1.7%	4	1.00	86
$39.00	Oct 9	7.90	8.25	$8.07	4.3%	1	1.00	122
$39.50	Oct 9	7.45	7.55	$7.50	1.3%	1	1.00	371
$40.00	Oct 9	6.60	7.05	$6.82	6.6%	5	1.00	145
$40.50	Oct 9	6.25	6.55	$6.40	4.7%	5	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	5.95	6.05	$6.00	1.7%	--	1.00	16
$54.00	Oct 16	6.95	7.35	$7.15	5.6%	--	1.00	11
$54.00	Oct 9	6.95	7.50	$7.23	7.6%	2	0.99	1
$55.00	Oct 9	7.95	8.30	$8.13	4.3%	2	0.99	--
$53.00	Oct 9	5.95	6.30	$6.13	5.7%	1	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 123.1K, top 16.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.19	0.20	$0.20	5.0%	10.8K	0.51	12.2K
$49.00	Oct 16	0.25	0.26	$0.26	3.8%	5.3K	0.20	23.4K
$48.00	Oct 16	0.49	0.50	$0.50	2.0%	4.7K	0.34	53.8K
$47.50	Oct 9	0.04	0.05	$0.05	20.0%	3.0K	0.17	8.1K
$48.50	Oct 16	0.35	0.36	$0.36	2.8%	2.3K	0.27	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 16	0.10	0.11	$0.11	9.1%	16.2K	0.08	23.9K
$47.00	Oct 12	0.47	0.48	$0.48	2.1%	8.4K	0.49	12.5K
$46.50	Oct 9	0.04	0.05	$0.05	20.0%	6.6K	0.16	4.5K
$46.00	Oct 14	0.33	0.35	$0.34	5.9%	5.1K	0.29	5.1K
$45.00	Oct 30	0.77	0.78	$0.78	1.3%	3.9K	0.29	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. 6 strikes (avg 9.9%, max 17.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.8%	36.5%	17.1%	1.5K	3.9K
$47.00	Oct 9	Nov 20	38.9%	36.4%	6.9%	10.8K	22.9K
$47.50	Oct 9	Nov 13	41.4%	39.2%	5.6%	3.0K	8.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	42.8%	36.5%	17.1%	6.6K	4.7K
$47.00	Oct 9	Nov 20	38.9%	36.4%	6.9%	1.8K	19.9K
$47.50	Oct 9	Nov 13	41.4%	39.2%	5.6%	82	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.52, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 13	$0.59	$0.41	$0.59	67%	0.69	$45.59
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	17%	9.00	$54.10
$52.00	$53.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$52.17
$49.00	$50.00	Nov 20	$0.33	$0.67	$0.33	40%	2.03	$49.33
$51.00	$52.00	Nov 20	$0.22	$0.78	$0.22	29%	3.55	$51.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.50	Oct 9	$0.33	$0.17	$0.33	99%	0.52	$51.67
$44.00	$42.50	Oct 20	$0.11	$1.39	$0.11	15%	12.64	$43.89
$46.00	$45.00	Oct 13	$0.13	$0.87	$0.13	26%	6.69	$45.87
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$41.88
$45.50	$45.00	Oct 21	$0.11	$0.39	$0.11	29%	3.55	$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 21	$0.18	$0.18	$1.82	83%	0.10	$50.18
$48.00	$49.00	Oct 15	$0.22	$0.22	$0.78	68%	0.28	$48.22
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	66%	0.35	$47.63
$48.00	$48.50	Oct 13	$0.10	$0.10	$0.40	74%	0.25	$48.10
$48.00	$48.50	Oct 19	$0.16	$0.16	$0.34	64%	0.47	$48.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$46.50	$45.00	Oct 22	$0.47	$0.47	$1.03	58%	0.46	$46.03
$46.00	$45.50	Oct 30	$0.19	$0.19	$0.31	62%	0.61	$45.81
$47.00	$46.50	Oct 9	$0.14	$0.14	$0.36	51%	0.39	$46.86

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	38.9%	26.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	38.9%	26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.83% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.20	$0.19	$0.39	$46.61	$47.39	0.83%
$47.50	Oct 9	$0.05	$0.53	$0.58	$46.92	$48.08	1.23%
$46.50	Oct 9	$0.55	$0.05	$0.60	$45.90	$47.10	1.28%
$47.00	Oct 12	$0.49	$0.48	$0.97	$46.03	$47.97	2.06%
$48.00	Oct 9	$0.02	$1.00	$1.02	$46.98	$49.02	2.17%
$47.50	Oct 12	$0.28	$0.76	$1.04	$46.46	$48.54	2.21%
$46.00	Oct 9	$1.03	$0.02	$1.05	$44.95	$47.05	2.23%
$46.50	Oct 12	$0.81	$0.29	$1.10	$45.40	$47.60	2.34%
$47.00	Oct 13	$0.62	$0.60	$1.22	$45.78	$48.22	2.60%
$47.50	Oct 13	$0.40	$0.87	$1.27	$46.23	$48.77	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.09% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 9	$0.02	$0.02	$0.04	$45.96	$48.04
$48.00	$46.50	Oct 9	$0.02	$0.05	$0.07	$46.43	$48.07
$47.50	$46.00	Oct 9	$0.05	$0.02	$0.07	$45.93	$47.57
$47.50	$46.50	Oct 9	$0.05	$0.05	$0.10	$46.40	$47.60
$49.00	$45.00	Oct 12	$0.04	$0.08	$0.12	$44.88	$49.12
$49.50	$44.00	Oct 13	$0.06	$0.07	$0.13	$43.87	$49.63
$51.00	$43.00	Oct 15	$0.05	$0.08	$0.13	$42.87	$51.13
$49.00	$45.50	Oct 12	$0.04	$0.11	$0.15	$45.35	$49.15
$48.50	$45.00	Oct 12	$0.08	$0.08	$0.16	$44.84	$48.66
$49.00	$44.00	Oct 13	$0.09	$0.07	$0.16	$43.84	$49.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$50.76
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75
44/44	50/51	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.74
44/45	50/51	Nov 13	$0.28	$0.22	37%	1.27	$44.72	$50.78
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	38%	1.17	$44.73	$50.27
44/44	50/51	Nov 13	$0.26	$0.24	40%	1.08	$44.24	$50.76
44/44	50/51	Nov 6	$0.22	$0.28	48%	0.79	$43.78	$50.72
44/45	50/50	Nov 13	$0.29	$0.21	34%	1.38	$44.71	$50.29
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. 100 found (best R:R 1.50, 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	67%	1.50
$44.00	$45.00	$46.00	Oct 22	$0.07	$0.93	19%	13.29
$51.00	$53.00	$55.00	Oct 22	$0.07	$1.93	10%	27.57
$47.00	$47.50	$48.00	Oct 9	$0.12	$0.38	45%	3.17
$46.00	$46.50	$47.00	Oct 12	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.20	$0.30	67%	1.50
$44.00	$45.00	$46.00	Oct 13	$0.07	$0.93	19%	13.29
$46.00	$46.50	$47.00	Oct 9	$0.11	$0.39	44%	3.55
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	20%	10.11
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00

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 $-0.15, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.15	$1.35
$46.00	$47.50	1:2	Oct 22	-$0.19	$1.31
$45.00	$46.00	1:2	Oct 13	-$0.43	$0.57
$46.00	$46.50	1:2	Oct 9	-$0.07	$0.43
$46.00	$47.00	1:2	Oct 15	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.37	$0.63
$48.00	$47.50	1:2	Oct 9	-$0.06	$0.44
$46.50	$45.00	1:2	Oct 22	-$0.02	$1.48
$48.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$45.00	$43.50	1:2	Oct 21	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.40%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.07	0.47	2.1%	4.40%	6.51%	217	26.1K
$49.00	Nov 20	$1.67	0.40	4.2%	3.55%	7.79%	187	26.1K
$50.00	Nov 20	$1.34	0.35	6.4%	2.85%	9.21%	513	29.6K
$47.50	Nov 13	$2.05	0.49	1.0%	4.36%	5.40%	5	199
$48.00	Nov 13	$1.83	0.46	2.1%	3.89%	6.00%	--	281
$48.50	Nov 13	$1.62	0.42	3.2%	3.45%	6.62%	--	126
$51.00	Nov 20	$1.06	0.29	8.5%	2.25%	10.74%	50	12.8K
$49.00	Nov 13	$1.43	0.39	4.2%	3.04%	7.28%	34	141
$49.50	Nov 13	$1.26	0.36	5.3%	2.68%	7.98%	11	107
$50.00	Nov 13	$1.11	0.33	6.4%	2.36%	8.72%	125	525

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 57,011

Total Puts 67,335

Put/Call Ratio 1.18

Net Difference -10,324

Prior's Put/Call Breakdown

Total Calls 92,060

Total Puts 77,835

Put/Call Ratio 0.85

Net Difference 14,225

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