IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.99 +1.58%

(10/9 10:35) ◀

Friday, October 9, 2026 (10:40am)

▶ (10/9 10:45)

◀ 10/9 10:40 ▶

Option Volume

Detail

ℹ

Current (10/09 10:40am) 183,704

Calls: 101,746 (55%)

Puts: 81,958 (45%)

Prior (10/08) 195,966

Calls: 105,069 (54%)

Puts: 90,897 (46%)

Current vs Prior -6.26%

Calls: -3.16% (Calls)

Puts: -9.83% (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 -60.13%

Calls: -62.70%

Puts: -56.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:40am) $7.60M

Calls: $5.07M (67%)

Puts: $2.53M (33%)

Prior (10/08) $8.13M

Calls: $3.75M (46%)

Puts: $4.38M (54%)

Current vs Prior -6.53%

Calls: +35.22%

Puts: -42.27%

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 -70.80%

Calls: -69.91%

Puts: -72.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:40am) 0.81

Prior (10/08) 0.87

Current vs Prior -6.89%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +17.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:40am) 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% | 2.60%1.51% | 2.60%1.51% | 4.34%4.72% | 11.45%

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

Current vs Prior -34.68% | -20.46%-34.67% | -20.46%-34.67% | -8.71%-6.60% | -2.28%

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 -36.56% | -20.00%-3.75% | -6.65%-38.98% | -7.22%-13.32% | -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 -34.68% | -20.46%-34.67% | -20.46%-34.67% | -8.71%-6.60% | -2.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.61% | 3.06%

Calls: 5.66% | 3.95%

Puts: 5.56% | 2.17%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +105.49% | +14.61%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -10.63% | -15.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.07M).

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 BULLISH

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
10:40	BULLISH	BULLISH	BULLISH
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 446 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	9.10	9.15	$9.13	0.5%	--	0.97	31
$39.00	Oct 30	8.20	8.25	$8.23	0.6%	3	0.95	72
$46.50	Oct 23	1.56	1.57	$1.57	0.6%	42	0.58	950
$40.00	Oct 16	7.05	7.10	$7.07	0.7%	18	0.98	19.0K
$40.50	Oct 16	6.55	6.60	$6.57	0.8%	--	0.97	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	7.05	7.10	$7.07	0.7%	--	0.91	16
$53.00	Oct 30	6.10	6.15	$6.13	0.8%	--	0.89	16
$53.00	Oct 16	6.00	6.05	$6.03	0.8%	--	1.00	16
$48.50	Oct 30	2.39	2.41	$2.40	0.8%	33	0.63	1.8K
$47.50	Oct 16	1.14	1.15	$1.15	0.9%	43	0.58	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.41, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.17	0.18	$0.18	5.6%	13.3K	0.50	12.2K
$46.50	Oct 9	0.51	0.54	$0.53	5.7%	3.8K	0.86	3.8K
$48.50	Oct 12	0.07	0.08	$0.08	12.5%	1.7K	0.12	5.9K
$48.00	Oct 12	0.13	0.14	$0.14	7.1%	1.2K	0.20	1.4K
$47.50	Oct 12	0.25	0.26	$0.26	3.8%	1.1K	0.34	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.17	0.18	$0.18	5.6%	3.2K	0.50	16.6K
$47.50	Oct 9	0.52	0.56	$0.54	7.4%	98	0.86	2.5K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	763	0.13	883
$46.00	Oct 12	0.14	0.15	$0.15	6.7%	2.1K	0.21	3.1K
$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. 253 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	1.54	$1.44	13.9%	183	1.00	1.2K
$49.00	Oct 9	1.83	2.04	$1.94	10.8%	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. 422 active (total vol 182.0K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.17	0.18	$0.18	5.6%	13.3K	0.50	12.2K
$50.00	Oct 16	0.14	0.15	$0.15	6.7%	11.3K	0.12	77.2K
$49.00	Oct 16	0.26	0.27	$0.27	3.7%	10.2K	0.21	23.4K
$48.00	Oct 16	0.49	0.50	$0.50	2.0%	7.8K	0.34	53.8K
$47.50	Oct 9	0.03	0.04	$0.04	25.0%	5.4K	0.15	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	0.45	0.46	$0.46	2.2%	8.7K	0.50	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.2K	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 1.6%, max 1.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.8%	36.2%	1.6%	13.4K	22.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 20	36.8%	36.2%	1.6%	3.3K	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.54, 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
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$52.00	$53.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$52.17
$53.00	$54.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$53.11
$50.00	$51.00	Nov 20	$0.27	$0.73	$0.27	34%	2.70	$50.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.50	Oct 20	$0.10	$1.40	$0.10	14%	14.00	$43.90
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$46.00	$45.50	Oct 19	$0.13	$0.37	$0.13	33%	2.85	$45.87
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$40.89
$45.00	$44.50	Oct 30	$0.12	$0.38	$0.12	29%	3.17	$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 9	$0.14	$0.14	$0.36	50%	0.39	$47.14
$49.00	$50.00	Oct 15	$0.11	$0.11	$0.89	82%	0.12	$49.11
$50.00	$52.00	Oct 21	$0.17	$0.17	$1.83	82%	0.09	$50.17
$47.50	$48.00	Oct 12	$0.12	$0.12	$0.38	66%	0.32	$47.62
$48.00	$48.50	Oct 21	$0.17	$0.17	$0.33	62%	0.52	$48.17

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	66%	0.49	$44.67
$46.50	$45.00	Oct 22	$0.48	$0.48	$1.02	58%	0.47	$46.02
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$45.79
$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 $0.28, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	36.8%	25.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	36.8%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.77% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.18	$0.18	$0.36	$46.64	$47.36	0.77%
$46.50	Oct 9	$0.53	$0.04	$0.57	$45.93	$47.07	1.21%
$47.50	Oct 9	$0.04	$0.54	$0.58	$46.92	$48.08	1.23%
$47.00	Oct 12	$0.46	$0.46	$0.92	$46.08	$47.92	1.96%
$46.00	Oct 9	$1.00	$0.02	$1.02	$44.98	$47.02	2.17%
$46.50	Oct 12	$0.76	$0.26	$1.02	$45.48	$47.52	2.17%
$47.50	Oct 12	$0.26	$0.76	$1.02	$46.48	$48.52	2.17%
$48.00	Oct 9	$0.02	$1.02	$1.04	$46.96	$49.04	2.21%
$47.00	Oct 13	$0.58	$0.58	$1.16	$45.84	$48.16	2.47%
$46.50	Oct 13	$0.87	$0.37	$1.24	$45.26	$47.74	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.09% of stock, avg 3.13%)

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	$0.04	$0.02	$0.06	$45.94	$47.56
$47.50	$46.50	Oct 9	$0.04	$0.04	$0.08	$46.42	$47.58
$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. 83 found (best R:R 1.38, avg credit $0.31)

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
45/46	50/50	Oct 30	$0.28	$0.22	38%	1.27	$45.22	$49.78
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
45/46	49/50	Oct 30	$0.30	$0.20	34%	1.50	$45.20	$49.30
44/44	50/51	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.74
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$50.26
44/44	50/51	Nov 6	$0.22	$0.28	49%	0.79	$43.78	$50.72
44/45	50/50	Nov 6	$0.27	$0.23	38%	1.17	$44.73	$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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	71%	1.38
$48.00	$49.00	$50.00	Oct 15	$0.10	$0.90	22%	9.00
$51.00	$53.00	$55.00	Oct 22	$0.08	$1.92	10%	24.00
$46.00	$46.50	$47.00	Oct 9	$0.12	$0.38	44%	3.17
$47.00	$47.50	$48.00	Oct 9	$0.12	$0.38	44%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.22	$0.28	72%	1.27
$46.00	$46.50	$47.00	Oct 9	$0.12	$0.38	44%	3.17
$47.00	$47.50	$48.00	Oct 9	$0.12	$0.38	44%	3.17
$46.00	$47.00	$48.00	Oct 15	$0.21	$0.79	37%	3.76
$48.00	$49.00	$50.00	Oct 19	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-0.12, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.12	$1.38
$45.00	$46.00	1:2	Oct 13	-$0.36	$0.64
$46.00	$46.50	1:2	Oct 9	-$0.06	$0.44
$46.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$45.00	$46.00	1:2	Oct 14	-$0.52	$0.48

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
$48.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$45.00	$43.50	1:2	Oct 21	$0.00	$1.50
$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. 129 found (best yield 4.38%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 20	$2.06	0.47	2.1%	4.38%	6.53%	1.2K	26.1K
$47.00	Nov 20	$2.51	0.53	0.0%	5.34%	5.36%	111	10.7K
$49.00	Nov 20	$1.66	0.40	4.3%	3.53%	7.81%	248	26.1K
$50.00	Nov 20	$1.33	0.34	6.4%	2.83%	9.24%	2.2K	29.6K
$47.50	Nov 13	$2.03	0.49	1.1%	4.32%	5.41%	15	199
$48.00	Nov 13	$1.81	0.46	2.1%	3.85%	6.00%	3	281
$47.00	Nov 13	$2.26	0.52	0.0%	4.81%	4.83%	141	175
$48.50	Nov 13	$1.61	0.42	3.2%	3.43%	6.64%	45	126
$51.00	Nov 20	$1.06	0.29	8.5%	2.26%	10.79%	107	12.8K
$49.00	Nov 13	$1.42	0.39	4.3%	3.02%	7.30%	37	141

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 101,746

Total Puts 81,958

Put/Call Ratio 0.81

Net Difference 19,788

Prior's Put/Call Breakdown

Total Calls 105,069

Total Puts 90,897

Put/Call Ratio 0.87

Net Difference 14,172

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