IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.00 +1.60%

(10/9 10:40) ◀

Friday, October 9, 2026 (10:45am)

▶ (10/9 10:50)

◀ 10/9 10:45 ▶

Option Volume

Detail

ℹ

Current (10/09 10:45am) 187,492

Calls: 104,658 (56%)

Puts: 82,834 (44%)

Prior (10/08) 201,100

Calls: 108,653 (54%)

Puts: 92,447 (46%)

Current vs Prior -6.77%

Calls: -3.68% (Calls)

Puts: -10.40% (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 -59.31%

Calls: -61.64%

Puts: -55.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:45am) $7.70M

Calls: $5.11M (66%)

Puts: $2.60M (34%)

Prior (10/08) $8.45M

Calls: $4.05M (48%)

Puts: $4.40M (52%)

Current vs Prior -8.86%

Calls: +26.21%

Puts: -41.08%

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 -70.41%

Calls: -69.70%

Puts: -71.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:45am) 0.79

Prior (10/08) 0.85

Current vs Prior -6.98%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +15.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:45am) 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 0.70% | 1.96%0.70% | 1.96%0.70% | 3.74%3.40% | 10.28%

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

Current vs Prior -69.64% | -40.03%-69.65% | -40.03%-69.65% | -21.26%-32.70% | -12.29%

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 -70.52% | -39.68%-55.27% | -29.62%-71.65% | -19.97%-37.54% | -13.66%

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 -69.64% | -40.03%-69.65% | -40.03%-69.65% | -21.26%-32.70% | -12.29%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 2.17%

Calls: 6.25% | 2.17%

Puts: 5.88% | 2.17%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +121.98% | -18.73%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -3.46% | -39.91%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.11M).

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:45	BULLISH	BULLISH	BULLISH
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 450 of results (avg 3.2%, 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
$47.00	Oct 30	1.63	1.64	$1.63	0.6%	82	0.52	2.5K
$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	1.00	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.52	1.53	$1.53	0.7%	75	0.48	1.6K
$54.00	Oct 30	7.05	7.10	$7.07	0.7%	--	0.91	16
$54.00	Oct 23	7.00	7.05	$7.03	0.7%	--	0.93	10
$46.50	Oct 30	1.29	1.30	$1.30	0.8%	148	0.43	1.7K
$53.00	Oct 16	6.00	6.05	$6.03	0.8%	--	0.97	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.15	0.16	$0.16	6.3%	13.6K	0.49	12.2K
$48.50	Oct 12	0.06	0.07	$0.07	14.3%	1.7K	0.11	5.9K
$46.50	Oct 9	0.52	0.55	$0.54	5.6%	4.0K	0.86	3.8K
$48.00	Oct 12	0.12	0.13	$0.13	7.7%	1.3K	0.20	1.4K
$49.00	Oct 13	0.07	0.08	$0.08	12.5%	453	0.10	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.16	0.17	$0.17	5.9%	3.5K	0.51	16.6K
$47.50	Oct 9	0.51	0.54	$0.53	5.7%	105	0.88	2.5K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	891	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 9	8.90	9.20	$9.05	3.3%	12	1.00	86
$39.00	Oct 9	7.90	8.20	$8.05	3.7%	2	1.00	122
$39.50	Oct 9	7.20	7.70	$7.45	6.7%	1	1.00	371
$40.00	Oct 9	6.90	7.05	$6.98	2.1%	8	1.00	145
$40.50	Oct 9	6.40	6.60	$6.50	3.1%	8	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	6.70	7.50	$7.10	11.3%	2	0.99	1
$55.00	Oct 9	7.80	8.20	$8.00	5.0%	2	0.99	--
$53.00	Oct 9	5.80	6.25	$6.03	7.5%	1	0.99	3
$52.00	Oct 9	4.80	5.25	$5.03	8.9%	1	0.99	1
$51.00	Oct 9	3.70	4.25	$3.98	13.8%	2	0.99	2

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 185.8K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.15	0.16	$0.16	6.3%	13.6K	0.49	12.2K
$50.00	Oct 16	0.13	0.14	$0.14	7.1%	11.4K	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	0.48	0.49	$0.49	2.0%	7.9K	0.34	53.8K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	6.1K	0.12	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. 1 strikes (avg --%, max --%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Nov 6	Nov 13	38.5%	38.5%	0.0%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.67, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Nov 13	$0.30	$0.20	$0.30	70%	0.67	$44.80
$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	17%	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
$42.00	$41.00	Nov 20	$0.14	$0.86	$0.14	18%	6.14	$41.86
$46.00	$45.50	Oct 19	$0.13	$0.37	$0.13	34%	2.85	$45.87
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.64, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Oct 12	$0.13	$0.13	$0.37	66%	0.35	$47.63
$50.00	$52.00	Oct 21	$0.17	$0.17	$1.83	83%	0.09	$50.17
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	68%	0.27	$48.21
$48.00	$48.50	Oct 21	$0.17	$0.17	$0.33	62%	0.52	$48.17
$49.50	$50.00	Oct 30	$0.13	$0.13	$0.37	71%	0.35	$49.63

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
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$45.79
$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
$46.50	$46.00	Nov 6	$0.22	$0.22	$0.28	56%	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	$0.30	34.2%	25.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	34.2%	25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.70% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.16	$0.17	$0.33	$46.67	$47.33	0.70%
$47.50	Oct 9	$0.03	$0.53	$0.56	$46.94	$48.06	1.19%
$46.50	Oct 9	$0.54	$0.04	$0.58	$45.92	$47.08	1.23%
$47.00	Oct 12	$0.46	$0.46	$0.92	$46.08	$47.92	1.96%
$47.50	Oct 12	$0.26	$0.75	$1.01	$46.49	$48.51	2.15%
$46.50	Oct 12	$0.76	$0.26	$1.02	$45.48	$47.52	2.17%
$46.00	Oct 9	$1.01	$0.02	$1.03	$44.97	$47.03	2.19%
$48.00	Oct 9	$0.01	$1.02	$1.03	$46.97	$49.03	2.19%
$47.00	Oct 13	$0.58	$0.57	$1.15	$45.85	$48.15	2.45%
$47.50	Oct 13	$0.36	$0.86	$1.22	$46.28	$48.72	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.11% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 9	$0.03	$0.02	$0.05	$45.95	$47.55
$47.50	$46.50	Oct 9	$0.03	$0.04	$0.07	$46.43	$47.57
$49.00	$44.50	Oct 12	$0.04	$0.05	$0.09	$44.41	$49.09
$49.00	$45.00	Oct 12	$0.04	$0.06	$0.10	$44.90	$49.10
$49.50	$44.00	Oct 13	$0.05	$0.06	$0.11	$43.89	$49.61
$51.00	$43.00	Oct 15	$0.05	$0.07	$0.12	$42.88	$51.12
$48.50	$44.50	Oct 12	$0.07	$0.05	$0.12	$44.38	$48.62
$48.50	$45.00	Oct 12	$0.07	$0.06	$0.13	$44.87	$48.63
$49.00	$45.50	Oct 12	$0.04	$0.09	$0.13	$45.37	$49.13
$49.00	$44.00	Oct 13	$0.08	$0.06	$0.14	$43.86	$49.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.29	$0.21	38%	1.38	$44.21	$50.29
44/44	50/51	Nov 13	$0.27	$0.23	41%	1.17	$44.23	$50.77
44/45	50/50	Nov 13	$0.30	$0.20	35%	1.50	$44.70	$50.30
44/44	50/50	Oct 30	$0.24	$0.26	46%	0.92	$44.26	$49.74
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$50.25
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
44/45	50/51	Nov 13	$0.28	$0.22	38%	1.27	$44.72	$50.78
44/44	50/51	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.74
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. 88 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 9	$0.09	$0.41	46%	4.56
$47.00	$47.50	$48.00	Oct 9	$0.11	$0.39	47%	3.55
$51.00	$53.00	$55.00	Oct 22	$0.07	$1.93	10%	27.57
$46.50	$47.00	$47.50	Oct 9	$0.25	$0.25	74%	1.00
$46.00	$47.00	$48.00	Oct 15	$0.21	$0.79	38%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.23	$0.27	74%	1.17
$48.00	$49.00	$50.00	Oct 19	$0.08	$0.92	21%	11.50
$46.00	$46.50	$47.00	Oct 9	$0.11	$0.39	45%	3.55
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	18%	11.50
$47.00	$47.50	$48.00	Oct 9	$0.13	$0.37	46%	2.85

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 $-0.15, 192 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	-$0.36	$0.64
$46.00	$46.50	1:2	Oct 9	-$0.07	$0.43
$46.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$45.00	$46.00	1:2	Oct 14	-$0.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.34	$0.66
$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	$0.00	$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. 128 found (best yield 5.34%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.51	0.53	0.0%	5.34%	5.34%	115	10.7K
$48.00	Nov 20	$2.05	0.46	2.1%	4.36%	6.49%	1.2K	26.1K
$49.00	Nov 20	$1.65	0.40	4.3%	3.51%	7.77%	301	26.1K
$50.00	Nov 20	$1.32	0.34	6.4%	2.81%	9.19%	2.3K	29.6K
$47.00	Nov 13	$2.26	0.52	0.0%	4.81%	4.81%	141	175
$47.50	Nov 13	$2.01	0.49	1.1%	4.28%	5.34%	25	199
$48.00	Nov 13	$1.79	0.46	2.1%	3.81%	5.94%	3	281
$48.50	Nov 13	$1.59	0.42	3.2%	3.38%	6.57%	45	126
$51.00	Nov 20	$1.05	0.29	8.5%	2.23%	10.74%	107	12.8K
$49.00	Nov 13	$1.40	0.39	4.3%	2.98%	7.23%	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 104,658

Total Puts 82,834

Put/Call Ratio 0.79

Net Difference 21,824

Prior's Put/Call Breakdown

Total Calls 108,653

Total Puts 92,447

Put/Call Ratio 0.85

Net Difference 16,206

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