IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.05 +1.71%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 146,434

Calls: 75,544 (52%)

Puts: 70,890 (48%)

Prior (10/08) 178,250

Calls: 96,302 (54%)

Puts: 81,948 (46%)

Current vs Prior -17.85%

Calls: -21.56% (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 -68.22%

Calls: -72.31%

Puts: -62.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $6.13M

Calls: $3.98M (65%)

Puts: $2.15M (35%)

Prior (10/08) $7.48M

Calls: $3.20M (43%)

Puts: $4.28M (57%)

Current vs Prior -18.01%

Calls: +24.31%

Puts: -49.70%

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 -76.43%

Calls: -76.37%

Puts: -76.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.94

Prior (10/08) 0.85

Current vs Prior +10.28%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +37.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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% | 2.59%1.51% | 2.59%1.51% | 4.29%4.65% | 11.46%

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

Current vs Prior -34.76% | -20.56%-34.76% | -20.56%-34.76% | -9.72%-7.98% | -2.22%

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 -36.64% | -20.10%-3.87% | -6.77%-39.06% | -8.25%-14.60% | -3.75%

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 -34.76% | -20.56%-34.76% | -20.56%-34.76% | -9.72%-7.98% | -2.22%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 2.39%

Calls: 4.76% | 2.00%

Puts: 6.00% | 2.78%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +97.07% | -10.49%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -14.29% | -33.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.98M).

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
10:25	BULLISH	NEUTRAL	BULLISH
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 449 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.67	1.68	$1.67	0.6%	70	0.52	2.5K
$40.00	Oct 30	7.30	7.35	$7.32	0.7%	1	0.93	140
$40.00	Oct 16	7.10	7.15	$7.13	0.7%	9	0.97	19.0K
$50.00	Nov 20	1.36	1.37	$1.37	0.7%	569	0.35	29.6K
$40.50	Oct 23	6.70	6.75	$6.73	0.7%	--	0.95	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 23	1.46	1.47	$1.47	0.7%	13	0.54	1.6K
$54.00	Oct 23	6.95	7.00	$6.98	0.7%	--	0.93	10
$47.00	Oct 23	1.20	1.21	$1.21	0.8%	37	0.48	808
$53.00	Oct 16	5.95	6.00	$5.98	0.8%	--	1.00	16
$48.50	Oct 30	2.35	2.37	$2.36	0.8%	32	0.62	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.20	0.21	$0.21	4.8%	11.7K	0.55	12.2K
$48.50	Oct 12	0.07	0.08	$0.08	12.5%	705	0.12	5.9K
$46.50	Oct 9	0.57	0.60	$0.59	5.1%	2.6K	0.86	3.8K
$48.00	Oct 12	0.14	0.15	$0.15	6.7%	493	0.22	1.4K
$47.50	Oct 12	0.27	0.28	$0.28	3.6%	968	0.36	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.15	0.16	$0.16	6.3%	2.4K	0.45	16.6K
$47.50	Oct 9	0.48	0.51	$0.50	6.0%	91	0.82	2.5K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	13	0.12	883
$46.00	Oct 12	0.14	0.15	$0.15	6.7%	1.4K	0.20	3.1K
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	2.2K	0.08	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	9.00	9.10	$9.05	1.1%	6	1.00	86
$39.00	Oct 9	8.00	8.25	$8.13	3.1%	1	1.00	122
$39.50	Oct 9	7.50	7.65	$7.58	2.0%	1	1.00	371
$40.00	Oct 9	6.60	7.15	$6.88	8.0%	5	1.00	145
$40.50	Oct 9	6.25	6.65	$6.45	6.2%	5	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	5.95	6.00	$5.98	0.8%	--	1.00	16
$54.00	Oct 16	6.85	7.35	$7.10	7.0%	--	1.00	11
$54.00	Oct 9	6.70	7.50	$7.10	11.3%	2	0.99	1
$55.00	Oct 9	7.85	8.30	$8.07	5.6%	2	0.99	--
$53.00	Oct 9	5.85	6.30	$6.07	7.4%	1	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 145.1K, top 16.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.20	0.21	$0.21	4.8%	11.7K	0.55	12.2K
$49.00	Oct 16	0.25	0.26	$0.26	3.8%	9.7K	0.21	23.4K
$48.00	Oct 16	0.50	0.51	$0.51	2.0%	7.6K	0.35	53.8K
$50.00	Oct 16	0.13	0.14	$0.14	7.1%	5.8K	0.12	77.2K
$47.50	Oct 9	0.04	0.05	$0.05	20.0%	4.0K	0.18	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 16	0.09	0.10	$0.10	10.0%	16.3K	0.07	23.9K
$47.00	Oct 12	0.44	0.45	$0.45	2.2%	8.4K	0.48	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.0K	0.14	4.5K
$46.00	Oct 14	0.31	0.33	$0.32	6.3%	5.1K	0.28	5.1K
$45.00	Oct 30	0.75	0.77	$0.76	2.6%	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. 2 strikes (avg 4.0%, max 4.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	37.8%	36.3%	4.0%	11.8K	22.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	37.8%	36.3%	4.0%	2.5K	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.56, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	72%	0.54	$44.65
$49.00	$50.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$49.32
$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	25%	4.88	$52.17
$51.00	$52.00	Nov 20	$0.22	$0.78	$0.22	30%	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	$0.32	$0.18	$0.32	99%	0.56	$51.68
$46.00	$45.50	Oct 19	$0.12	$0.38	$0.12	33%	3.17	$45.88
$47.50	$47.00	Oct 12	$0.27	$0.23	$0.27	64%	0.85	$47.23
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$47.00	$46.50	Oct 13	$0.19	$0.31	$0.19	48%	1.63	$46.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.64, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.23	$0.23	$0.77	67%	0.30	$48.23
$50.00	$52.00	Oct 21	$0.17	$0.17	$1.83	82%	0.09	$50.17
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	64%	0.35	$47.63
$48.00	$48.50	Oct 13	$0.10	$0.10	$0.40	73%	0.25	$48.10
$48.00	$48.50	Oct 14	$0.12	$0.12	$0.38	70%	0.32	$48.12

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	60%	0.64	$45.61
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	53%	0.85	$46.54
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$46.50	$45.00	Oct 22	$0.46	$0.46	$1.04	59%	0.44	$46.04
$45.00	$44.50	Nov 13	$0.17	$0.17	$0.33	67%	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	37.8%	26.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	37.8%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.79% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.21	$0.16	$0.37	$46.63	$47.37	0.79%
$47.50	Oct 9	$0.05	$0.50	$0.55	$46.95	$48.05	1.17%
$46.50	Oct 9	$0.59	$0.04	$0.63	$45.87	$47.13	1.34%
$47.00	Oct 12	$0.50	$0.45	$0.95	$46.05	$47.95	2.02%
$48.00	Oct 9	$0.02	$0.96	$0.98	$47.02	$48.98	2.08%
$47.50	Oct 12	$0.28	$0.72	$1.00	$46.50	$48.50	2.13%
$46.50	Oct 12	$0.82	$0.26	$1.08	$45.42	$47.58	2.30%
$46.00	Oct 9	$1.07	$0.02	$1.09	$44.91	$47.09	2.32%
$47.00	Oct 13	$0.62	$0.56	$1.18	$45.82	$48.18	2.51%
$48.00	Oct 12	$0.15	$1.09	$1.24	$46.76	$49.24	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.09% of stock, avg 3.11%)

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	$0.04	$0.06	$46.44	$48.06
$47.50	$46.00	Oct 9	$0.05	$0.02	$0.07	$45.93	$47.57
$47.50	$46.50	Oct 9	$0.05	$0.04	$0.09	$46.41	$47.59
$49.00	$45.00	Oct 12	$0.04	$0.06	$0.10	$44.90	$49.10
$51.00	$43.00	Oct 15	$0.05	$0.07	$0.12	$42.88	$51.12
$49.50	$44.00	Oct 13	$0.06	$0.06	$0.12	$43.88	$49.62
$49.00	$45.50	Oct 12	$0.04	$0.09	$0.13	$45.37	$49.13
$48.50	$45.00	Oct 12	$0.08	$0.06	$0.14	$44.86	$48.64
$49.00	$44.00	Oct 13	$0.09	$0.06	$0.15	$43.85	$49.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.63, 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	$0.31	$0.19	34%	1.63	$44.69	$50.31
44/45	51/52	Nov 13	$0.28	$0.22	40%	1.27	$44.72	$51.28
44/45	50/51	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.79
44/45	50/50	Nov 6	$0.28	$0.22	39%	1.27	$44.72	$50.28
44/45	50/51	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$50.76
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$50.28
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$50.24
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$50.25
44/44	51/52	Nov 13	$0.25	$0.25	43%	1.00	$44.25	$51.25
44/45	50/50	Nov 6	$0.29	$0.21	35%	1.38	$44.71	$49.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.22	$0.28	69%	1.27
$47.00	$47.50	$48.00	Oct 9	$0.13	$0.37	49%	2.85
$51.00	$53.00	$55.00	Oct 22	$0.08	$1.92	10%	24.00
$45.00	$46.00	$47.00	Oct 21	$0.12	$0.88	25%	7.33
$46.00	$46.50	$47.00	Oct 12	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.12	$0.38	49%	3.17
$46.50	$47.00	$47.50	Oct 9	$0.22	$0.28	69%	1.27
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	18%	11.50
$42.00	$43.50	$45.00	Oct 21	$0.11	$1.39	16%	12.64
$46.00	$46.50	$47.00	Oct 9	$0.10	$0.40	39%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.15, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.15	$1.35
$45.00	$46.00	1:2	Oct 13	-$0.43	$0.57
$46.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$46.00	$46.50	1:2	Oct 9	-$0.11	$0.39
$45.00	$46.00	1:2	Oct 14	-$0.56	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.35	$0.65
$46.50	$45.00	1:2	Oct 22	-$0.01	$1.49
$48.00	$47.00	1:2	Oct 15	-$0.19	$0.81
$45.00	$43.50	1:2	Oct 21	-$0.01	$1.49
$50.00	$49.00	1:2	Oct 9	-$0.86	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.42%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.08	0.47	2.0%	4.42%	6.44%	240	26.1K
$49.00	Nov 20	$1.68	0.41	4.1%	3.57%	7.72%	189	26.1K
$50.00	Nov 20	$1.36	0.35	6.3%	2.89%	9.16%	569	29.6K
$47.50	Nov 13	$2.07	0.50	1.0%	4.40%	5.36%	15	199
$48.00	Nov 13	$1.85	0.46	2.0%	3.93%	5.95%	3	281
$48.50	Nov 13	$1.64	0.43	3.1%	3.49%	6.57%	--	126
$49.00	Nov 13	$1.46	0.39	4.1%	3.10%	7.25%	34	141
$51.00	Nov 20	$1.07	0.29	8.4%	2.27%	10.67%	50	12.8K
$49.50	Nov 13	$1.29	0.36	5.2%	2.74%	7.95%	11	107
$50.00	Nov 13	$1.13	0.33	6.3%	2.40%	8.67%	130	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 75,544

Total Puts 70,890

Put/Call Ratio 0.94

Net Difference 4,654

Prior's Put/Call Breakdown

Total Calls 96,302

Total Puts 81,948

Put/Call Ratio 0.85

Net Difference 14,354

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