IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.14 +1.90%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/9 10:40)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 175,727

Calls: 96,123 (55%)

Puts: 79,604 (45%)

Prior (10/08) 193,590

Calls: 104,027 (54%)

Puts: 89,563 (46%)

Current vs Prior -9.23%

Calls: -7.60% (Calls)

Puts: -11.12% (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 -61.86%

Calls: -64.77%

Puts: -57.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $7.39M

Calls: $5.09M (69%)

Puts: $2.30M (31%)

Prior (10/08) $7.96M

Calls: $3.83M (48%)

Puts: $4.13M (52%)

Current vs Prior -7.21%

Calls: +32.72%

Puts: -44.29%

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 -71.62%

Calls: -69.81%

Puts: -74.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 0.83

Prior (10/08) 0.86

Current vs Prior -3.81%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +21.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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 1.42% | 2.59%1.42% | 2.59%1.42% | 4.37%4.69% | 11.50%

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

Current vs Prior -38.55% | -20.71%-38.55% | -20.72%-38.55% | -8.11%-7.32% | -1.87%

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 -40.33% | -20.25%-9.46% | -6.95%-42.61% | -6.61%-13.99% | -3.40%

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 -38.55% | -20.71%-38.55% | -20.72%-38.55% | -8.11%-7.32% | -1.87%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.29% | 1.66%

Calls: 7.69% | 1.82%

Puts: 4.88% | 1.49%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +130.40% | -37.83%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg +0.20% | -54.03%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.09M).

Smart Money BULLISH

Retail Flow BULLISH

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
10:35	BULLISH	BULLISH	BULLISH
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 448 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	9.25	9.30	$9.28	0.5%	--	0.97	31
$39.00	Oct 30	8.35	8.40	$8.38	0.6%	3	0.95	72
$45.00	Oct 30	2.98	3.00	$2.99	0.7%	1	0.72	1.5K
$47.50	Oct 30	1.47	1.48	$1.48	0.7%	91	0.48	1.5K
$40.00	Oct 16	7.20	7.25	$7.23	0.7%	18	0.98	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	5.85	5.90	$5.88	0.9%	--	1.00	16
$47.00	Oct 23	1.16	1.17	$1.17	0.9%	45	0.47	808
$48.50	Oct 30	2.29	2.31	$2.30	0.9%	33	0.61	1.8K
$47.50	Oct 16	1.06	1.07	$1.07	0.9%	43	0.55	1.6K
$47.00	Nov 13	2.04	2.06	$2.05	1.0%	83	0.47	169

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	0.05	0.06	$0.06	16.7%	4.7K	0.20	8.1K
$47.00	Oct 9	0.25	0.27	$0.26	7.7%	12.6K	0.62	12.2K
$48.50	Oct 12	0.07	0.08	$0.08	12.5%	1.7K	0.13	5.9K
$48.00	Oct 12	0.16	0.17	$0.17	5.9%	637	0.23	1.4K
$46.50	Oct 9	0.66	0.68	$0.67	3.0%	2.8K	0.88	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.11	0.12	$0.12	8.3%	2.6K	0.38	16.6K
$47.50	Oct 9	0.40	0.42	$0.41	4.9%	96	0.81	2.5K
$46.00	Oct 12	0.13	0.14	$0.14	7.1%	1.9K	0.19	3.1K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	763	0.12	883
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	2.8K	0.08	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 12	8.55	10.00	$9.28	15.6%	--	1.00	87
$40.00	Oct 12	6.60	7.75	$7.18	16.0%	--	1.00	17
$40.50	Oct 12	6.15	7.25	$6.70	16.4%	--	1.00	29
$41.00	Oct 12	5.75	6.20	$5.98	7.5%	--	1.00	42
$42.00	Oct 12	4.65	5.20	$4.93	11.2%	1	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 9	1.34	1.50	$1.42	11.3%	183	1.00	1.2K
$49.00	Oct 9	1.83	2.00	$1.92	8.9%	8	1.00	154
$50.00	Oct 9	2.70	3.20	$2.95	16.9%	1	1.00	18
$51.00	Oct 9	3.70	4.25	$3.98	13.8%	2	1.00	2
$51.50	Oct 9	4.30	5.05	$4.68	16.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 174.1K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.25	0.27	$0.26	7.7%	12.6K	0.62	12.2K
$50.00	Oct 16	0.15	0.16	$0.16	6.3%	11.2K	0.13	77.2K
$49.00	Oct 16	0.29	0.30	$0.30	3.3%	10.1K	0.22	23.4K
$48.00	Oct 16	0.54	0.56	$0.55	3.6%	7.8K	0.36	53.8K
$47.50	Oct 9	0.05	0.06	$0.06	16.7%	4.7K	0.20	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	0.39	0.40	$0.40	2.5%	8.7K	0.45	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.2K	0.12	4.5K
$46.00	Oct 14	0.28	0.30	$0.29	6.9%	5.1K	0.26	5.1K
$45.00	Oct 30	0.72	0.74	$0.73	2.7%	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 0.9%, max 0.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.8%	36.5%	0.9%	12.6K	22.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.8%	36.5%	0.9%	2.7K	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 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$43.00	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$42.82
$45.00	$46.00	Nov 13	$0.61	$0.39	$0.61	68%	0.64	$45.61
$53.00	$54.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$53.14
$52.00	$53.00	Nov 20	$0.18	$0.82	$0.18	25%	4.56	$52.18
$54.00	$55.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$54.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 9	$0.29	$0.21	$0.29	81%	0.72	$47.21
$44.00	$42.50	Oct 20	$0.10	$1.40	$0.10	14%	14.00	$43.90
$41.00	$40.00	Nov 20	$0.10	$0.90	$0.10	14%	9.00	$40.90
$46.50	$46.00	Oct 13	$0.11	$0.39	$0.11	33%	3.55	$46.39
$46.00	$45.50	Oct 16	$0.11	$0.39	$0.11	30%	3.55	$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 21	$0.19	$0.19	$1.81	82%	0.10	$50.19
$47.50	$48.00	Oct 13	$0.17	$0.17	$0.33	59%	0.52	$47.67
$47.50	$48.00	Oct 12	$0.14	$0.14	$0.36	62%	0.39	$47.64
$47.50	$48.00	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$47.70
$47.50	$48.00	Oct 20	$0.21	$0.21	$0.29	54%	0.72	$47.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$46.54
$46.00	$45.00	Nov 20	$0.38	$0.38	$0.62	60%	0.61	$45.62
$46.50	$45.00	Oct 22	$0.45	$0.45	$1.05	60%	0.43	$46.05
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	67%	0.45	$44.69
$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 $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	36.8%	26.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	36.8%	26.0%

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	$0.26	$0.12	$0.38	$46.62	$47.38	0.81%
$47.50	Oct 9	$0.06	$0.41	$0.47	$47.03	$47.97	1.00%
$46.50	Oct 9	$0.67	$0.04	$0.71	$45.79	$47.21	1.51%
$48.00	Oct 9	$0.02	$0.87	$0.89	$47.11	$48.89	1.89%
$47.00	Oct 12	$0.55	$0.40	$0.95	$46.05	$47.95	2.02%
$47.50	Oct 12	$0.31	$0.67	$0.98	$46.52	$48.48	2.08%
$46.50	Oct 12	$0.88	$0.23	$1.11	$45.39	$47.61	2.35%
$46.00	Oct 9	$1.15	$0.02	$1.17	$44.83	$47.17	2.48%
$48.00	Oct 12	$0.17	$1.02	$1.19	$46.81	$49.19	2.52%
$47.00	Oct 13	$0.67	$0.52	$1.19	$45.81	$48.19	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.08% of stock, avg 3.10%)

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	$0.06	$0.02	$0.08	$45.92	$47.58
$49.00	$45.00	Oct 12	$0.04	$0.06	$0.10	$44.90	$49.10
$47.50	$46.50	Oct 9	$0.06	$0.04	$0.10	$46.40	$47.60
$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	$0.06	$0.14	$44.86	$48.64
$49.50	$45.00	Oct 13	$0.06	$0.10	$0.16	$44.84	$49.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.38, avg credit $0.29)

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
44/44	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.77
44/45	52/52	Nov 13	$0.26	$0.24	43%	1.08	$44.74	$51.76
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$50.30
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$43.74	$49.76
44/45	51/52	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$51.27
45/46	50/50	Oct 30	$0.28	$0.22	38%	1.27	$45.22	$49.78
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
45/46	50/50	Nov 6	$0.31	$0.19	31%	1.63	$45.19	$49.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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	68%	1.38
$47.00	$47.50	$48.00	Oct 9	$0.16	$0.34	56%	2.12
$51.00	$53.00	$55.00	Oct 22	$0.08	$1.92	10%	24.00
$46.00	$46.50	$47.00	Oct 9	$0.07	$0.43	32%	6.14
$48.00	$49.00	$50.00	Oct 15	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.21	$0.29	68%	1.38
$46.00	$46.50	$47.00	Oct 9	$0.06	$0.44	32%	7.33
$47.00	$47.50	$48.00	Oct 9	$0.17	$0.33	56%	1.94
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	19%	10.11
$46.00	$47.00	$48.00	Oct 15	$0.21	$0.79	37%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.20, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.20	$1.30
$45.00	$46.00	1:2	Oct 13	-$0.49	$0.51
$46.00	$47.00	1:2	Oct 15	-$0.26	$0.74
$46.00	$46.50	1:2	Oct 9	-$0.19	$0.31
$45.00	$46.00	1:2	Oct 14	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.30	$0.70
$46.50	$45.00	1:2	Oct 22	$0.00	$1.50
$48.00	$47.00	1:2	Oct 15	-$0.17	$0.83
$45.00	$43.50	1:2	Oct 21	$0.00	$1.50
$48.50	$48.00	1:2	Oct 9	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.56%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.15	0.47	1.8%	4.56%	6.39%	253	26.1K
$49.00	Nov 20	$1.74	0.41	4.0%	3.69%	7.64%	238	26.1K
$50.00	Nov 20	$1.40	0.35	6.1%	2.97%	9.04%	1.8K	29.6K
$48.00	Nov 13	$1.90	0.47	1.8%	4.03%	5.85%	3	281
$47.50	Nov 13	$2.12	0.50	0.8%	4.50%	5.26%	15	199
$48.50	Nov 13	$1.69	0.43	2.9%	3.59%	6.47%	--	126
$51.00	Nov 20	$1.12	0.30	8.2%	2.38%	10.56%	53	12.8K
$49.00	Nov 13	$1.50	0.40	4.0%	3.18%	7.13%	35	141
$49.50	Nov 13	$1.32	0.36	5.0%	2.80%	7.81%	11	107
$50.00	Nov 13	$1.17	0.33	6.1%	2.48%	8.55%	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 96,123

Total Puts 79,604

Put/Call Ratio 0.83

Net Difference 16,519

Prior's Put/Call Breakdown

Total Calls 104,027

Total Puts 89,563

Put/Call Ratio 0.86

Net Difference 14,464

Prior 7-Day Put/Call Summary

Total Calls 1,909,697

Total Puts 1,315,488

Average Put/Call Ratio 0.68

Ratio Trend Falling

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