IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.08 +1.77%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 160,142

Calls: 84,271 (53%)

Puts: 75,871 (47%)

Prior (10/08) 184,790

Calls: 101,940 (55%)

Puts: 82,850 (45%)

Current vs Prior -13.34%

Calls: -17.33% (Calls)

Puts: -8.42% (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 -65.24%

Calls: -69.11%

Puts: -59.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $6.61M

Calls: $4.36M (66%)

Puts: $2.25M (34%)

Prior (10/08) $7.75M

Calls: $3.72M (48%)

Puts: $4.04M (52%)

Current vs Prior -14.80%

Calls: +17.28%

Puts: -44.36%

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 -74.62%

Calls: -74.12%

Puts: -75.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.90

Prior (10/08) 0.81

Current vs Prior +10.78%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +31.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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% | 2.61%1.47% | 2.61%1.47% | 4.38%4.74% | 11.45%

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

Current vs Prior -36.64% | -19.96%-36.64% | -19.96%-36.64% | -7.99%-6.36% | -2.29%

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 -38.47% | -19.50%-6.64% | -6.06%-40.82% | -6.49%-13.10% | -3.81%

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 -36.64% | -19.96%-36.64% | -19.96%-36.64% | -7.99%-6.36% | -2.29%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.35% | 2.37%

Calls: 4.35% | 1.92%

Puts: 4.35% | 2.82%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +59.34% | -11.24%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -30.70% | -34.38%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.36M).

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 BULLISH

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
10:30	BULLISH	NEUTRAL	BULLISH
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 451 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	9.20	9.25	$9.23	0.5%	--	0.97	31
$39.00	Oct 30	8.30	8.35	$8.32	0.6%	3	0.95	72
$39.00	Oct 23	8.20	8.25	$8.23	0.6%	--	0.96	92
$39.50	Oct 30	7.80	7.85	$7.82	0.6%	--	0.94	14
$40.50	Oct 30	6.85	6.90	$6.88	0.7%	--	0.93	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	1.81	1.82	$1.82	0.5%	172	0.40	5.0K
$47.50	Oct 30	1.75	1.76	$1.76	0.6%	60	0.52	3.2K
$47.50	Oct 23	1.45	1.46	$1.46	0.7%	13	0.54	1.6K
$48.00	Nov 20	2.79	2.81	$2.80	0.7%	121	0.53	20.9K
$49.00	Oct 23	2.43	2.45	$2.44	0.8%	40	0.70	919

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.42, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.22	0.23	$0.23	4.3%	12.1K	0.56	12.2K
$48.50	Oct 12	0.07	0.08	$0.08	12.5%	715	0.12	5.9K
$46.50	Oct 9	0.60	0.62	$0.61	3.3%	2.7K	0.87	3.8K
$48.00	Oct 12	0.15	0.16	$0.16	6.3%	510	0.23	1.4K
$49.50	Oct 13	0.05	0.06	$0.06	16.7%	175	0.08	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	2.5K	0.44	16.6K
$47.50	Oct 9	0.45	0.47	$0.46	4.3%	94	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	0.06	0.07	$0.07	14.3%	2.3K	0.09	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	7.60	$7.55	1.3%	1	1.00	371
$40.00	Oct 9	6.75	7.15	$6.95	5.8%	5	1.00	145
$40.50	Oct 9	6.35	6.65	$6.50	4.6%	7	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	5.90	5.95	$5.93	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	8.20	$8.02	4.4%	2	0.99	--
$53.00	Oct 9	5.85	6.25	$6.05	6.6%	1	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 158.6K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.22	0.23	$0.23	4.3%	12.1K	0.56	12.2K
$50.00	Oct 16	0.15	0.16	$0.16	6.3%	11.0K	0.13	77.2K
$49.00	Oct 16	0.28	0.29	$0.29	3.4%	10.1K	0.22	23.4K
$48.00	Oct 16	0.52	0.53	$0.53	1.9%	7.6K	0.35	53.8K
$47.50	Oct 9	0.04	0.05	$0.05	20.0%	4.4K	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%	18.3K	0.07	23.9K
$47.00	Oct 12	0.43	0.44	$0.44	2.3%	8.4K	0.47	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.1K	0.13	4.5K
$46.00	Oct 14	0.30	0.32	$0.31	6.5%	5.1K	0.27	5.1K
$45.00	Oct 30	0.74	0.75	$0.75	1.3%	3.9K	0.28	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 1.7%, max 1.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.9%	36.3%	1.7%	12.2K	22.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.9%	36.3%	1.7%	2.6K	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 2.70, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Nov 20	$0.27	$0.73	$0.27	35%	2.70	$50.27
$51.00	$52.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$51.22
$53.00	$54.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$53.14
$54.00	$55.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$54.11
$45.00	$46.00	Nov 13	$0.61	$0.39	$0.61	67%	0.64	$45.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 9	$0.31	$0.19	$0.31	82%	0.61	$47.19
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	16%	8.09	$41.89
$44.00	$42.50	Oct 20	$0.10	$1.40	$0.10	14%	14.00	$43.90
$46.00	$45.50	Oct 19	$0.12	$0.38	$0.12	33%	3.17	$45.88
$46.00	$45.00	Oct 13	$0.12	$0.88	$0.12	24%	7.33	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.64, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$53.00	Oct 22	$0.13	$0.13	$1.87	87%	0.07	$51.13
$50.00	$52.00	Oct 21	$0.18	$0.18	$1.82	82%	0.10	$50.18
$47.50	$48.00	Oct 12	$0.14	$0.14	$0.36	64%	0.39	$47.64
$48.00	$49.00	Oct 15	$0.23	$0.23	$0.77	66%	0.30	$48.23
$47.50	$48.00	Oct 13	$0.16	$0.16	$0.34	61%	0.47	$47.66

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
$46.50	$45.00	Oct 22	$0.46	$0.46	$1.04	59%	0.44	$46.04
$47.00	$46.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$46.55
$46.50	$46.00	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$46.28
$46.50	$46.00	Nov 13	$0.22	$0.22	$0.28	57%	0.79	$46.28

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	36.9%	26.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	36.9%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.81% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.23	$0.15	$0.38	$46.62	$47.38	0.81%
$47.50	Oct 9	$0.05	$0.46	$0.51	$46.99	$48.01	1.08%
$46.50	Oct 9	$0.61	$0.04	$0.65	$45.85	$47.15	1.38%
$48.00	Oct 9	$0.02	$0.93	$0.95	$47.05	$48.95	2.02%
$47.00	Oct 12	$0.52	$0.44	$0.96	$46.04	$47.96	2.04%
$47.50	Oct 12	$0.30	$0.71	$1.01	$46.49	$48.51	2.15%
$46.50	Oct 12	$0.83	$0.25	$1.08	$45.42	$47.58	2.29%
$46.00	Oct 9	$1.09	$0.02	$1.11	$44.89	$47.11	2.36%
$47.00	Oct 13	$0.65	$0.56	$1.21	$45.79	$48.21	2.57%
$48.00	Oct 12	$0.16	$1.08	$1.24	$46.76	$49.24	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.08% 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	$0.04	$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	$0.07	$0.11	$44.89	$49.11
$49.50	$44.00	Oct 13	$0.06	$0.06	$0.12	$43.88	$49.62
$51.00	$43.00	Oct 15	$0.06	$0.07	$0.13	$42.87	$51.13
$49.00	$45.50	Oct 12	$0.04	$0.09	$0.13	$45.37	$49.13
$48.50	$45.00	Oct 12	$0.08	$0.07	$0.15	$44.85	$48.65
$48.50	$45.50	Oct 12	$0.08	$0.09	$0.17	$45.33	$48.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	52/52	Nov 13	$0.23	$0.27	49%	0.85	$43.77	$51.73
44/45	52/52	Nov 13	$0.26	$0.24	43%	1.08	$44.74	$51.76
44/44	50/50	Nov 13	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$50.28
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$50.30
44/44	52/52	Nov 13	$0.24	$0.26	46%	0.92	$44.26	$51.74
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$50.28
44/45	50/51	Nov 13	$0.28	$0.22	37%	1.27	$44.72	$50.78
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 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	69%	1.50
$46.00	$46.50	$47.00	Oct 9	$0.10	$0.40	38%	4.00
$47.00	$47.50	$48.00	Oct 9	$0.15	$0.35	50%	2.33
$46.00	$47.00	$48.00	Oct 15	$0.21	$0.79	37%	3.76
$45.00	$46.00	$47.00	Oct 15	$0.17	$0.83	31%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.20	$0.30	69%	1.50
$44.00	$45.00	$46.00	Oct 13	$0.07	$0.93	18%	13.29
$46.00	$46.50	$47.00	Oct 9	$0.09	$0.41	38%	4.56
$48.00	$49.00	$50.00	Oct 19	$0.10	$0.90	22%	9.00
$42.00	$43.50	$45.00	Oct 21	$0.11	$1.39	16%	12.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-0.19, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.19	$1.31
$45.00	$46.00	1:2	Oct 13	-$0.45	$0.55
$46.00	$47.00	1:2	Oct 15	-$0.24	$0.76
$46.00	$46.50	1:2	Oct 9	-$0.13	$0.37
$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	-$0.33	$0.67
$46.50	$45.00	1:2	Oct 22	-$0.01	$1.49
$48.00	$47.00	1:2	Oct 15	-$0.18	$0.82
$45.00	$43.50	1:2	Oct 21	-$0.01	$1.49
$47.00	$46.50	1:2	Oct 12	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.46%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.10	0.47	1.9%	4.46%	6.41%	242	26.1K
$49.00	Nov 20	$1.70	0.41	4.1%	3.61%	7.69%	217	26.1K
$50.00	Nov 20	$1.36	0.35	6.2%	2.89%	9.09%	576	29.6K
$47.50	Nov 13	$2.08	0.50	0.9%	4.42%	5.31%	15	199
$48.00	Nov 13	$1.86	0.46	1.9%	3.95%	5.90%	3	281
$51.00	Nov 20	$1.09	0.30	8.3%	2.32%	10.64%	51	12.8K
$48.50	Nov 13	$1.65	0.43	3.0%	3.50%	6.52%	--	126
$49.00	Nov 13	$1.46	0.39	4.1%	3.10%	7.18%	35	141
$49.50	Nov 13	$1.29	0.36	5.1%	2.74%	7.88%	11	107
$50.00	Nov 13	$1.14	0.33	6.2%	2.42%	8.62%	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 84,271

Total Puts 75,871

Put/Call Ratio 0.90

Net Difference 8,400

Prior's Put/Call Breakdown

Total Calls 101,940

Total Puts 82,850

Put/Call Ratio 0.81

Net Difference 19,090

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