IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.99 +1.58%

(10/9 10:55) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 11:05)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 206,050

Calls: 117,690 (57%)

Puts: 88,360 (43%)

Prior (10/08) 210,096

Calls: 111,944 (53%)

Puts: 98,152 (47%)

Current vs Prior -1.93%

Calls: +5.13% (Calls)

Puts: -9.98% (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 -55.28%

Calls: -56.86%

Puts: -52.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $8.69M

Calls: $5.88M (68%)

Puts: $2.81M (32%)

Prior (10/08) $9.04M

Calls: $4.33M (48%)

Puts: $4.72M (52%)

Current vs Prior -3.97%

Calls: +35.80%

Puts: -40.45%

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 -66.63%

Calls: -65.13%

Puts: -69.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.75

Prior (10/08) 0.88

Current vs Prior -14.37%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +9.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 11:00am) 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% | 2.51%1.45% | 2.51%1.45% | 4.26%4.64% | 11.39%

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

Current vs Prior -37.44% | -23.07%-37.44% | -23.07%-37.44% | -10.50%-8.29% | -2.83%

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 -39.24% | -22.62%-7.82% | -9.71%-41.56% | -9.04%-14.88% | -4.34%

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 -37.44% | -23.07%-37.44% | -23.07%-37.44% | -10.50%-8.29% | -2.83%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.13% | 3.17%

Calls: 5.77% | 4.11%

Puts: 12.50% | 2.22%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +234.43% | +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 +45.45% | -12.22%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.88M).

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
11:00	BULLISH	BULLISH	BULLISH
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 447 of results (avg 3.3%, 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 23	8.10	8.15	$8.13	0.6%	--	0.96	92
$40.50	Oct 30	6.75	6.80	$6.78	0.7%	--	0.93	36
$50.00	Nov 20	1.31	1.32	$1.32	0.8%	2.3K	0.34	29.6K
$47.00	Nov 20	2.50	2.52	$2.51	0.8%	119	0.53	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.78	1.79	$1.79	0.6%	31	0.61	5.5K
$47.50	Oct 23	1.48	1.49	$1.49	0.7%	44	0.55	1.6K
$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%	--	0.97	16
$48.50	Oct 30	2.38	2.40	$2.39	0.8%	33	0.63	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.42, 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%	15.4K	0.50	12.2K
$46.50	Oct 9	0.50	0.53	$0.52	5.8%	6.1K	0.88	3.8K
$48.00	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.20	1.4K
$48.50	Oct 12	0.06	0.07	$0.07	14.3%	1.7K	0.11	5.9K
$47.50	Oct 12	0.23	0.24	$0.24	4.2%	1.2K	0.33	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.15	0.17	$0.16	12.5%	3.9K	0.50	16.6K
$47.50	Oct 9	0.52	0.55	$0.54	5.6%	1.1K	0.88	2.5K
$45.50	Oct 12	0.07	0.08	$0.08	12.5%	895	0.12	883
$46.00	Oct 12	0.13	0.14	$0.14	7.1%	2.2K	0.19	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. 256 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
$48.50	Oct 9	1.43	1.61	$1.52	11.8%	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	2.43	2.58	$2.51	6.0%	1	1.00	6
$50.00	Oct 9	2.77	3.20	$2.99	14.4%	1	1.00	18
$51.00	Oct 9	3.80	4.15	$3.98	8.8%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 204.2K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.14	0.15	$0.15	6.7%	15.4K	0.50	12.2K
$50.00	Oct 16	0.13	0.14	$0.14	7.1%	11.8K	0.12	77.2K
$49.00	Oct 16	0.24	0.25	$0.25	4.0%	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	0.08	0.09	$0.09	11.1%	18.4K	0.07	23.9K
$47.00	Oct 12	0.44	0.45	$0.45	2.2%	8.7K	0.50	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.3K	0.12	4.5K
$46.00	Oct 14	0.30	0.32	$0.31	6.5%	5.1K	0.28	5.1K
$47.00	Oct 9	0.15	0.17	$0.16	12.5%	3.9K	0.50	16.6K

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 0.2%, max 0.2%)

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	38.3%	38.2%	0.2%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 7.33, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$53.12
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$51.21
$45.00	$46.00	Nov 20	$0.60	$0.40	$0.60	66%	0.67	$45.60
$45.00	$46.00	Nov 13	$0.61	$0.39	$0.61	67%	0.64	$45.61
$53.00	$54.00	Nov 13	$0.11	$0.89	$0.11	17%	8.09	$53.11

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
$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
$49.50	$49.00	Nov 6	$0.32	$0.18	$0.32	67%	0.56	$49.18
$45.50	$45.00	Oct 20	$0.11	$0.39	$0.11	27%	3.55	$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 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	50%	0.32	$47.12
$47.50	$48.00	Oct 12	$0.12	$0.12	$0.38	67%	0.32	$47.62
$48.00	$49.00	Oct 15	$0.21	$0.21	$0.79	68%	0.27	$48.21
$47.00	$47.50	Oct 12	$0.20	$0.20	$0.30	50%	0.67	$47.20
$47.00	$47.50	Oct 14	$0.22	$0.22	$0.28	50%	0.79	$47.22

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
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$45.50	$45.00	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$45.31
$46.00	$45.00	Oct 15	$0.21	$0.21	$0.79	70%	0.27	$45.79

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	$0.29	33.6%	25.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.29	33.6%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.66% of stock, avg 6.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.15	$0.16	$0.31	$46.69	$47.31	0.66%
$46.50	Oct 9	$0.52	$0.04	$0.56	$45.94	$47.06	1.19%
$47.50	Oct 9	$0.03	$0.54	$0.57	$46.93	$48.07	1.21%
$47.00	Oct 12	$0.44	$0.45	$0.89	$46.11	$47.89	1.89%
$46.50	Oct 12	$0.73	$0.25	$0.98	$45.52	$47.48	2.09%
$47.50	Oct 12	$0.24	$0.75	$0.99	$46.51	$48.49	2.11%
$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	$0.55	$0.56	$1.11	$45.89	$48.11	2.36%
$46.50	Oct 13	$0.84	$0.35	$1.19	$45.31	$47.69	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.11% of stock, avg 3.04%)

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	$0.04	$0.08	$44.42	$49.08
$49.50	$44.00	Oct 13	$0.05	$0.05	$0.10	$43.90	$49.60
$49.00	$45.00	Oct 12	$0.04	$0.06	$0.10	$44.90	$49.10
$51.00	$43.00	Oct 15	$0.05	$0.06	$0.11	$42.89	$51.11
$48.50	$44.50	Oct 12	$0.07	$0.04	$0.11	$44.39	$48.61
$49.00	$45.50	Oct 12	$0.04	$0.08	$0.12	$45.38	$49.12
$48.50	$45.00	Oct 12	$0.07	$0.06	$0.13	$44.87	$48.63
$49.00	$44.00	Oct 13	$0.08	$0.05	$0.13	$43.87	$49.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75
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	46%	0.92	$44.26	$50.74
43/44	50/51	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.73
44/44	50/50	Nov 13	$0.26	$0.24	42%	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 13	$0.29	$0.21	35%	1.38	$44.71	$50.29
44/45	50/50	Oct 30	$0.25	$0.25	42%	1.00	$44.75	$49.75
44/44	50/50	Nov 6	$0.25	$0.25	43%	1.00	$44.25	$50.25
43/44	50/50	Nov 13	$0.24	$0.26	44%	0.92	$43.26	$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.10	$0.40	48%	4.00
$46.50	$47.00	$47.50	Oct 9	$0.25	$0.25	76%	1.00
$51.00	$53.00	$55.00	Oct 22	$0.07	$1.93	10%	27.57
$46.00	$46.50	$47.00	Oct 9	$0.12	$0.38	44%	3.17
$45.00	$46.00	$47.00	Oct 22	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.10	$0.40	46%	4.00
$46.00	$46.50	$47.00	Oct 9	$0.10	$0.40	44%	4.00
$46.50	$47.00	$47.50	Oct 9	$0.26	$0.24	76%	0.92
$45.00	$46.00	$47.00	Oct 15	$0.17	$0.83	33%	4.88
$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. 198 found (best net $-1.05, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 13	-$1.05	$0.95
$45.50	$47.00	1:2	Oct 20	-$0.11	$1.39
$45.00	$46.00	1:2	Oct 13	-$0.32	$0.68
$46.00	$47.00	1:2	Oct 15	-$0.18	$0.82
$45.00	$46.00	1:2	Oct 14	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.33	$0.67
$48.00	$47.50	1:2	Oct 9	-$0.06	$0.44
$48.00	$47.00	1:2	Oct 15	-$0.17	$0.83
$47.50	$47.00	1:2	Oct 12	-$0.15	$0.35
$48.00	$47.00	1:2	Oct 20	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.32%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.50	0.53	0.0%	5.32%	5.34%	119	10.7K
$48.00	Nov 20	$2.03	0.47	2.1%	4.32%	6.47%	2.4K	26.1K
$49.00	Nov 20	$1.63	0.40	4.3%	3.47%	7.75%	374	26.1K
$50.00	Nov 20	$1.31	0.34	6.4%	2.79%	9.19%	2.3K	29.6K
$47.00	Nov 13	$2.23	0.52	0.0%	4.75%	4.77%	141	175
$47.50	Nov 13	$1.99	0.49	1.1%	4.23%	5.32%	26	199
$48.00	Nov 13	$1.77	0.45	2.1%	3.77%	5.92%	4	281
$48.50	Nov 13	$1.57	0.42	3.2%	3.34%	6.55%	45	126
$51.00	Nov 20	$1.03	0.29	8.5%	2.19%	10.73%	107	12.8K
$49.00	Nov 13	$1.38	0.39	4.3%	2.94%	7.21%	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 117,690

Total Puts 88,360

Put/Call Ratio 0.75

Net Difference 29,330

Prior's Put/Call Breakdown

Total Calls 111,944

Total Puts 98,152

Put/Call Ratio 0.88

Net Difference 13,792

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