IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.97 +1.52%

(10/9 10:50) ◀

Friday, October 9, 2026 (10:55am)

▶ (10/9 11:00)

◀ 10/9 10:55 ▶

Option Volume

Detail

ℹ

Current (10/09 10:55am) 200,247

Calls: 114,184 (57%)

Puts: 86,063 (43%)

Prior (10/08) 207,498

Calls: 110,963 (53%)

Puts: 96,535 (47%)

Current vs Prior -3.49%

Calls: +2.90% (Calls)

Puts: -10.85% (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 -56.54%

Calls: -58.15%

Puts: -54.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:55am) $8.45M

Calls: $5.66M (67%)

Puts: $2.79M (33%)

Prior (10/08) $8.99M

Calls: $4.22M (47%)

Puts: $4.76M (53%)

Current vs Prior -5.98%

Calls: +33.96%

Puts: -41.39%

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 -67.55%

Calls: -66.44%

Puts: -69.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:55am) 0.75

Prior (10/08) 0.87

Current vs Prior -13.36%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +10.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:55am) 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% | 2.53%1.45% | 2.53%1.45% | 4.30%4.68% | 11.39%

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

Current vs Prior -37.41% | -22.38%-37.41% | -22.39%-37.41% | -9.57%-7.41% | -2.78%

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 -39.22% | -21.93%-7.78% | -8.91%-41.54% | -8.09%-14.07% | -4.30%

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 -37.41% | -22.38%-37.41% | -22.39%-37.41% | -9.57%-7.41% | -2.78%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.78% | 4.23%

Calls: 4.00% | 4.11%

Puts: 5.56% | 4.35%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +75.09% | +58.43%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -23.85% | +17.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.66M).

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
10:55	BULLISH	BULLISH	BULLISH
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 450 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	1.84	1.85	$1.85	0.5%	30	0.64	861
$38.00	Oct 30	9.15	9.20	$9.18	0.5%	1	0.96	115
$39.00	Oct 23	8.10	8.15	$8.13	0.6%	--	0.96	92
$39.50	Oct 30	7.70	7.75	$7.73	0.6%	--	0.94	14
$39.50	Oct 23	7.60	7.65	$7.63	0.7%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.08	2.09	$2.09	0.5%	36	0.58	23.3K
$47.50	Oct 30	1.79	1.80	$1.80	0.6%	60	0.53	3.2K
$55.00	Oct 30	8.05	8.10	$8.07	0.6%	--	0.92	109
$47.00	Oct 30	1.53	1.54	$1.54	0.6%	85	0.49	1.6K
$48.00	Nov 20	2.83	2.85	$2.84	0.7%	166	0.54	20.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.41, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	14.9K	0.48	12.2K
$46.50	Oct 9	0.49	0.51	$0.50	4.0%	4.5K	0.85	3.8K
$48.50	Oct 12	0.06	0.07	$0.07	14.3%	1.7K	0.11	5.9K
$48.00	Oct 12	0.12	0.13	$0.13	7.7%	1.3K	0.20	1.4K
$47.50	Oct 12	0.23	0.24	$0.24	4.2%	1.2K	0.32	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%	3.7K	0.52	16.6K
$47.50	Oct 9	0.54	0.57	$0.55	5.5%	127	0.89	2.5K
$46.00	Oct 12	0.13	0.14	$0.14	7.1%	2.1K	0.20	3.1K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	894	0.13	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. 255 found (avg delta 0.81, 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	5.80	6.20	$6.00	6.7%	1	1.00	42
$41.50	Oct 12	5.20	5.70	$5.45	9.2%	1	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	1.00	1.06	$1.03	5.8%	24	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
$49.50	Oct 9	2.46	2.59	$2.53	5.1%	1	1.00	6
$50.00	Oct 9	2.77	3.20	$2.99	14.4%	1	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 198.6K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	14.9K	0.48	12.2K
$50.00	Oct 16	0.13	0.14	$0.14	7.1%	11.7K	0.12	77.2K
$49.00	Oct 16	0.25	0.26	$0.26	3.8%	11.6K	0.20	23.4K
$48.00	Oct 16	0.47	0.48	$0.48	2.1%	7.9K	0.33	53.8K
$47.50	Oct 9	0.02	0.03	$0.03	33.3%	6.3K	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	0.47	$0.46	4.3%	8.7K	0.51	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.3K	0.15	4.5K
$46.00	Oct 14	0.30	0.32	$0.31	6.5%	5.1K	0.28	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 3.76, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$51.21
$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
$50.00	$49.50	Nov 13	$0.32	$0.18	$0.32	68%	0.56	$49.68
$46.00	$45.50	Oct 19	$0.13	$0.37	$0.13	34%	2.85	$45.87
$45.50	$45.00	Oct 21	$0.11	$0.39	$0.11	29%	3.55	$45.39
$48.00	$47.00	Oct 15	$0.60	$0.40	$0.60	69%	0.67	$47.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 9	$0.12	$0.12	$0.38	52%	0.32	$47.12
$47.00	$47.50	Oct 19	$0.24	$0.24	$0.26	50%	0.92	$47.24
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	69%	0.27	$48.21
$47.00	$47.50	Oct 12	$0.20	$0.20	$0.30	51%	0.67	$47.20
$48.00	$48.50	Oct 21	$0.17	$0.17	$0.33	63%	0.52	$48.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$43.50	$43.00	Nov 6	$0.11	$0.11	$0.39	78%	0.28	$43.39

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	35.8%	25.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	35.8%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.70% of stock, avg 6.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.15	$0.18	$0.33	$46.67	$47.33	0.70%
$46.50	Oct 9	$0.50	$0.04	$0.54	$45.96	$47.04	1.15%
$47.50	Oct 9	$0.03	$0.55	$0.58	$46.92	$48.08	1.23%
$47.00	Oct 12	$0.44	$0.46	$0.90	$46.10	$47.90	1.92%
$46.50	Oct 12	$0.73	$0.26	$0.99	$45.51	$47.49	2.11%
$47.50	Oct 12	$0.24	$0.76	$1.00	$46.50	$48.50	2.13%
$46.00	Oct 9	$0.99	$0.02	$1.01	$44.99	$47.01	2.15%
$48.00	Oct 9	$0.01	$1.03	$1.04	$46.96	$49.04	2.21%
$47.00	Oct 13	$0.55	$0.57	$1.12	$45.88	$48.12	2.38%
$46.50	Oct 13	$0.83	$0.36	$1.19	$45.31	$47.69	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 339 found (cheapest 0.11% of stock, avg 3.11%)

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
$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
$48.50	$45.50	Oct 12	$0.07	$0.09	$0.16	$45.34	$48.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
43/44	50/51	Nov 6	$0.22	$0.28	52%	0.79	$43.28	$50.72
44/44	50/51	Nov 13	$0.27	$0.23	41%	1.17	$44.23	$50.77
43/44	50/50	Nov 6	$0.23	$0.27	49%	0.85	$43.27	$50.23
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$50.25
44/45	50/51	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$50.76
44/44	50/51	Nov 6	$0.24	$0.26	46%	0.92	$44.26	$50.74
43/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.26	$49.74
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$50.26
43/44	50/51	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 1.17, cheapest $0.05)

CALLS (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
$47.00	$47.50	$48.00	Oct 9	$0.10	$0.40	46%	4.00
$51.00	$53.00	$55.00	Oct 22	$0.07	$1.93	10%	27.57
$44.00	$45.00	$46.00	Oct 22	$0.09	$0.91	19%	10.11
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	33%	4.56

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
$47.00	$47.50	$48.00	Oct 9	$0.11	$0.39	48%	3.55
$46.00	$47.00	$48.00	Oct 15	$0.20	$0.80	38%	4.00
$46.00	$46.50	$47.00	Oct 9	$0.12	$0.38	46%	3.17
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	18%	11.50

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 $-0.11, 193 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	-$0.33	$0.67
$46.00	$47.00	1:2	Oct 15	-$0.18	$0.82
$45.00	$46.00	1:2	Oct 14	-$0.47	$0.53
$45.00	$46.00	1:2	Oct 15	-$0.61	$0.39

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	-$0.07	$0.43
$48.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$47.00	$46.00	1:2	Oct 15	$0.00	$1.00
$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. 128 found (best yield 5.32%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.50	0.52	0.1%	5.32%	5.39%	119	10.7K
$48.00	Nov 20	$2.03	0.46	2.2%	4.32%	6.51%	2.4K	26.1K
$49.00	Nov 20	$1.63	0.40	4.3%	3.47%	7.79%	338	26.1K
$50.00	Nov 20	$1.30	0.34	6.5%	2.77%	9.22%	2.3K	29.6K
$47.50	Nov 13	$2.00	0.49	1.1%	4.26%	5.39%	26	199
$47.00	Nov 13	$2.24	0.52	0.1%	4.77%	4.83%	141	175
$48.00	Nov 13	$1.78	0.45	2.2%	3.79%	5.98%	3	281
$48.50	Nov 13	$1.57	0.42	3.3%	3.34%	6.60%	45	126
$51.00	Nov 20	$1.03	0.29	8.6%	2.19%	10.77%	107	12.8K
$49.00	Nov 13	$1.39	0.39	4.3%	2.96%	7.28%	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 114,184

Total Puts 86,063

Put/Call Ratio 0.75

Net Difference 28,121

Prior's Put/Call Breakdown

Total Calls 110,963

Total Puts 96,535

Put/Call Ratio 0.87

Net Difference 14,428

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