IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.94 +1.46%

(10/9 10:45) ◀

Friday, October 9, 2026 (10:50am)

▶ (10/9 10:55)

◀ 10/9 10:50 ▶

Option Volume

Detail

ℹ

Current (10/09 10:50am) 194,516

Calls: 109,124 (56%)

Puts: 85,392 (44%)

Prior (10/08) 205,015

Calls: 110,484 (54%)

Puts: 94,531 (46%)

Current vs Prior -5.12%

Calls: -1.23% (Calls)

Puts: -9.67% (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 -57.78%

Calls: -60.00%

Puts: -54.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:50am) $7.93M

Calls: $5.12M (65%)

Puts: $2.81M (35%)

Prior (10/08) $8.81M

Calls: $4.25M (48%)

Puts: $4.55M (52%)

Current vs Prior -9.96%

Calls: +20.46%

Puts: -38.36%

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 -69.54%

Calls: -69.61%

Puts: -69.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:50am) 0.78

Prior (10/08) 0.86

Current vs Prior -8.54%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +14.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:50am) 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 1.45% | 2.56%1.45% | 2.56%1.45% | 4.30%4.67% | 11.40%

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

Current vs Prior -37.37% | -21.68%-37.37% | -21.68%-37.37% | -9.51%-7.77% | -2.72%

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 -39.18% | -21.23%-7.71% | -8.08%-41.50% | -8.03%-14.40% | -4.24%

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 -37.37% | -21.68%-37.37% | -21.68%-37.37% | -9.51%-7.77% | -2.72%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 3.14%

Calls: 6.25% | 4.23%

Puts: 5.00% | 2.04%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +105.86% | +17.60%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -10.47% | -13.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.12M).

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
10:50	BULLISH	BULLISH	BULLISH
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 442 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.01	2.02	$2.01	0.5%	1.3K	0.46	26.1K
$38.00	Oct 23	9.05	9.10	$9.07	0.6%	--	0.97	31
$39.00	Oct 30	8.15	8.20	$8.18	0.6%	3	0.95	72
$39.00	Oct 23	8.05	8.10	$8.07	0.6%	--	0.96	92
$47.00	Oct 30	1.59	1.60	$1.60	0.6%	82	0.51	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.54	1.55	$1.55	0.6%	85	0.49	1.6K
$47.50	Oct 23	1.51	1.52	$1.52	0.7%	44	0.56	1.6K
$54.00	Oct 30	7.10	7.15	$7.13	0.7%	--	0.91	16
$48.00	Nov 20	2.84	2.86	$2.85	0.7%	166	0.54	20.9K
$46.50	Oct 30	1.31	1.32	$1.32	0.8%	148	0.44	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.13	$0.13	7.7%	14.2K	0.43	12.2K
$46.50	Oct 9	0.46	0.49	$0.48	6.2%	4.0K	0.82	3.8K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	1.7K	0.10	5.9K
$48.00	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.18	1.4K
$47.50	Oct 12	0.22	0.23	$0.23	4.3%	1.2K	0.31	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.19	0.20	$0.20	5.0%	3.7K	0.57	16.6K
$47.50	Oct 9	0.57	0.60	$0.59	5.1%	126	0.89	2.5K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	892	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. 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	6.70	7.65	$7.18	13.2%	1	1.00	17
$40.50	Oct 12	6.25	7.15	$6.70	13.4%	1	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
$48.00	Oct 9	1.02	1.11	$1.07	8.4%	14	1.00	1.6K
$48.50	Oct 9	1.45	1.61	$1.53	10.5%	191	1.00	1.2K
$49.00	Oct 9	1.83	2.11	$1.97	14.2%	8	1.00	154
$50.00	Oct 9	2.76	3.20	$2.98	14.8%	1	1.00	18
$51.00	Oct 9	3.70	4.25	$3.98	13.8%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 192.8K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.12	0.13	$0.13	7.7%	14.2K	0.43	12.2K
$50.00	Oct 16	0.13	0.14	$0.14	7.1%	11.5K	0.12	77.2K
$49.00	Oct 16	0.24	0.25	$0.25	4.0%	11.5K	0.20	23.4K
$48.00	Oct 16	0.46	0.47	$0.47	2.1%	7.9K	0.32	53.8K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	6.2K	0.11	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	0.48	0.49	$0.49	2.0%	8.7K	0.53	12.5K
$46.50	Oct 9	0.04	0.05	$0.05	20.0%	7.2K	0.18	4.5K
$46.00	Oct 14	0.32	0.34	$0.33	6.1%	5.1K	0.29	5.1K
$45.00	Oct 30	0.76	0.77	$0.77	1.3%	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 12.2%, max 12.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.1%	35.7%	12.2%	4.0K	3.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Nov 13	40.1%	35.7%	12.2%	7.3K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 4.00, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$53.13
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$52.00	$53.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$52.17
$48.00	$49.00	Nov 20	$0.39	$0.61	$0.39	46%	1.56	$48.39

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	17%	7.33	$41.88
$47.50	$47.00	Oct 12	$0.30	$0.20	$0.30	69%	0.67	$47.20
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$40.89
$44.50	$44.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$44.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.79, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 9	$0.10	$0.10	$0.40	57%	0.25	$47.10
$47.00	$47.50	Oct 12	$0.20	$0.20	$0.30	52%	0.67	$47.20
$47.00	$47.50	Oct 13	$0.21	$0.21	$0.29	52%	0.72	$47.21
$47.50	$48.00	Oct 12	$0.11	$0.11	$0.39	69%	0.28	$47.61
$47.00	$48.00	Oct 15	$0.38	$0.38	$0.62	51%	0.61	$47.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$45.78
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$44.67
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.50	$45.00	Oct 22	$0.48	$0.48	$1.02	57%	0.47	$46.02
$46.50	$46.00	Oct 23	$0.21	$0.21	$0.29	57%	0.72	$46.29

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	33.9%	26.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	33.9%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.70% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.13	$0.20	$0.33	$46.67	$47.33	0.70%
$46.50	Oct 9	$0.48	$0.05	$0.53	$45.97	$47.03	1.13%
$47.50	Oct 9	$0.03	$0.59	$0.62	$46.88	$48.12	1.32%
$47.00	Oct 12	$0.43	$0.49	$0.92	$46.08	$47.92	1.96%
$46.00	Oct 9	$0.96	$0.02	$0.98	$45.02	$46.98	2.09%
$46.50	Oct 12	$0.71	$0.27	$0.98	$45.52	$47.48	2.09%
$47.50	Oct 12	$0.23	$0.79	$1.02	$46.48	$48.52	2.17%
$48.00	Oct 9	$0.01	$1.07	$1.08	$46.92	$49.08	2.30%
$47.00	Oct 13	$0.54	$0.60	$1.14	$45.86	$48.14	2.43%
$46.50	Oct 13	$0.82	$0.38	$1.20	$45.30	$47.70	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 339 found (cheapest 0.11% of stock, avg 3.08%)

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	$0.05	$0.08	$46.42	$47.58
$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
$48.50	$44.50	Oct 12	$0.06	$0.05	$0.11	$44.39	$48.61
$51.00	$43.00	Oct 15	$0.05	$0.07	$0.12	$42.88	$51.12
$48.50	$45.00	Oct 12	$0.06	$0.06	$0.12	$44.88	$48.62
$49.00	$44.00	Oct 13	$0.07	$0.06	$0.13	$43.87	$49.13
$49.00	$45.50	Oct 12	$0.04	$0.09	$0.13	$45.37	$49.13
$48.50	$45.50	Oct 12	$0.06	$0.09	$0.15	$45.35	$48.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Nov 6	$0.27	$0.23	42%	1.17	$44.73	$50.77
44/44	50/50	Nov 13	$0.27	$0.23	41%	1.17	$43.73	$50.27
44/44	50/51	Nov 6	$0.23	$0.27	49%	0.85	$43.77	$50.73
44/45	50/50	Nov 6	$0.28	$0.22	39%	1.27	$44.72	$50.28
44/45	50/50	Nov 13	$0.30	$0.20	35%	1.50	$44.70	$50.30
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$50.25
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$50.28
45/46	49/50	Oct 30	$0.30	$0.20	34%	1.50	$45.20	$49.30
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$43.76	$50.24
44/45	50/50	Nov 6	$0.29	$0.21	36%	1.38	$44.71	$49.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.08	$0.42	40%	5.25
$46.00	$46.50	$47.00	Oct 9	$0.13	$0.37	51%	2.85
$51.00	$53.00	$55.00	Oct 22	$0.07	$1.93	10%	27.57
$48.00	$49.00	$50.00	Oct 15	$0.10	$0.90	22%	9.00
$46.50	$47.00	$47.50	Oct 12	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 9	$0.12	$0.38	51%	3.17
$47.00	$47.50	$48.00	Oct 9	$0.09	$0.41	43%	4.56
$46.50	$47.00	$47.50	Oct 9	$0.24	$0.26	72%	1.08
$46.50	$47.00	$47.50	Oct 12	$0.08	$0.42	34%	5.25
$47.00	$47.50	$48.00	Oct 13	$0.05	$0.45	25%	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. 202 found (best net $-0.11, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$47.00	1:2	Oct 20	-$0.11	$1.39
$45.00	$46.00	1:2	Oct 13	-$0.30	$0.70
$46.00	$47.00	1:2	Oct 15	-$0.17	$0.83
$45.00	$46.00	1:2	Oct 14	-$0.45	$0.55
$45.00	$46.00	1:2	Oct 15	-$0.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.37	$0.63
$46.50	$45.00	1:2	Oct 22	$0.00	$1.50
$48.00	$47.50	1:2	Oct 9	-$0.11	$0.39
$48.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$45.00	$43.50	1:2	Oct 21	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 5.26%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.47	0.52	0.1%	5.26%	5.39%	117	10.7K
$48.00	Nov 20	$2.01	0.46	2.3%	4.28%	6.54%	1.3K	26.1K
$49.00	Nov 20	$1.61	0.40	4.4%	3.43%	7.82%	304	26.1K
$50.00	Nov 20	$1.28	0.34	6.5%	2.73%	9.25%	2.3K	29.6K
$47.00	Nov 13	$2.21	0.52	0.1%	4.71%	4.84%	141	175
$47.50	Nov 13	$1.97	0.48	1.2%	4.20%	5.39%	25	199
$48.00	Nov 13	$1.75	0.45	2.3%	3.73%	5.99%	3	281
$48.50	Nov 13	$1.54	0.41	3.3%	3.28%	6.60%	45	126
$51.00	Nov 20	$1.02	0.28	8.7%	2.17%	10.82%	107	12.8K
$49.00	Nov 13	$1.36	0.38	4.4%	2.90%	7.29%	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 109,124

Total Puts 85,392

Put/Call Ratio 0.78

Net Difference 23,732

Prior's Put/Call Breakdown

Total Calls 110,484

Total Puts 94,531

Put/Call Ratio 0.86

Net Difference 15,953

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