IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.87 +1.32%

(10/9 11:10) ◀

Friday, October 9, 2026 (11:15am)

▶ (10/9 11:20)

◀ 10/9 11:15 ▶

Option Volume

Detail

ℹ

Current (10/09 11:15am) 216,924

Calls: 123,432 (57%)

Puts: 93,492 (43%)

Prior (10/08) 225,119

Calls: 118,833 (53%)

Puts: 106,286 (47%)

Current vs Prior -3.64%

Calls: +3.87% (Calls)

Puts: -12.04% (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 -52.92%

Calls: -54.76%

Puts: -50.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:15am) $9.13M

Calls: $6.03M (66%)

Puts: $3.10M (34%)

Prior (10/08) $10.12M

Calls: $4.16M (41%)

Puts: $5.96M (59%)

Current vs Prior -9.81%

Calls: +45.09%

Puts: -48.09%

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 -64.93%

Calls: -64.20%

Puts: -66.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:15am) 0.76

Prior (10/08) 0.89

Current vs Prior -15.31%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +10.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 11:15am) 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 1.37% | 2.45%1.37% | 2.45%1.37% | 4.25%4.59% | 11.35%

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

Current vs Prior -40.97% | -24.83%-40.96% | -24.83%-40.96% | -10.72%-9.32% | -3.12%

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 -42.67% | -24.40%-13.01% | -11.78%-44.86% | -9.26%-15.84% | -4.64%

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 -40.97% | -24.83%-40.96% | -24.83%-40.96% | -10.72%-9.32% | -3.12%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.84% | 3.54%

Calls: 7.14% | 3.08%

Puts: 4.55% | 4.00%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +113.92% | +32.58%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -6.96% | -1.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($6.03M).

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
11:15	BULLISH	BULLISH	BULLISH
11:10	BULLISH	BULLISH	BULLISH
11:05	BULLISH	BULLISH	BULLISH
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 459 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.98	1.99	$1.99	0.5%	2.6K	0.46	26.1K
$38.00	Oct 30	9.05	9.10	$9.07	0.6%	1	0.96	115
$39.00	Oct 23	8.00	8.05	$8.03	0.6%	--	0.96	92
$39.50	Oct 30	7.60	7.65	$7.63	0.7%	--	0.94	14
$39.50	Oct 23	7.50	7.55	$7.53	0.7%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.45	2.46	$2.46	0.4%	34	0.64	1.8K
$48.00	Nov 20	2.87	2.89	$2.88	0.7%	168	0.54	20.9K
$47.00	Oct 23	1.26	1.27	$1.27	0.8%	72	0.50	808
$53.00	Oct 30	6.20	6.25	$6.23	0.8%	--	0.89	16
$53.00	Oct 23	6.15	6.20	$6.18	0.8%	--	0.93	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	15.8K	0.37	12.2K
$46.50	Oct 9	0.40	0.43	$0.42	7.1%	6.1K	0.83	3.8K
$48.50	Oct 12	0.05	0.06	$0.06	16.7%	1.7K	0.10	5.9K
$48.00	Oct 12	0.10	0.11	$0.11	9.1%	1.3K	0.17	1.4K
$47.50	Oct 12	0.19	0.20	$0.20	5.0%	1.3K	0.29	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.21	0.22	$0.22	4.5%	4.4K	0.63	16.6K
$45.50	Oct 12	0.08	0.09	$0.09	11.1%	895	0.13	883
$46.00	Oct 12	0.14	0.15	$0.15	6.7%	2.4K	0.22	3.1K
$47.50	Oct 9	0.63	0.65	$0.64	3.1%	1.6K	0.92	2.5K
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	4.8K	0.09	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.82, 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	1.05	1.15	$1.10	9.1%	30	1.00	1.6K
$48.50	Oct 9	1.51	1.66	$1.59	9.4%	191	1.00	1.2K
$49.00	Oct 9	1.83	2.15	$1.99	16.1%	8	1.00	154
$49.50	Oct 9	2.48	2.65	$2.57	6.6%	2	1.00	6
$50.00	Oct 9	2.83	3.20	$3.02	12.3%	1	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 214.9K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	15.8K	0.37	12.2K
$50.00	Oct 16	0.12	0.13	$0.13	7.7%	12.0K	0.11	77.2K
$49.00	Oct 16	0.22	0.23	$0.23	4.3%	11.7K	0.19	23.4K
$48.00	Oct 16	0.43	0.44	$0.44	2.3%	8.5K	0.31	53.8K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	6.5K	0.08	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	0.49	0.51	$0.50	4.0%	8.8K	0.54	12.5K
$46.50	Oct 9	0.03	0.04	$0.04	25.0%	7.4K	0.17	4.5K
$46.00	Oct 14	0.32	0.34	$0.33	6.1%	5.1K	0.30	5.1K
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	4.8K	0.09	6.8K

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 0.67, 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	$0.20	$0.80	$0.20	28%	4.00	$51.20
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	71%	0.54	$44.65
$54.00	$55.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$54.10
$49.00	$50.00	Nov 20	$0.32	$0.68	$0.32	39%	2.12	$49.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Oct 12	$0.30	$0.20	$0.30	99%	0.67	$53.70
$52.00	$51.50	Oct 12	$0.30	$0.20	$0.30	99%	0.67	$51.70
$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	69%	0.56	$49.68
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.50, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.37	$0.37	$0.63	52%	0.59	$47.37
$48.00	$49.00	Oct 15	$0.19	$0.19	$0.81	71%	0.23	$48.19
$47.00	$47.50	Oct 12	$0.18	$0.18	$0.32	54%	0.56	$47.18
$47.50	$48.00	Oct 13	$0.13	$0.13	$0.37	67%	0.35	$47.63
$47.50	$48.00	Oct 14	$0.15	$0.15	$0.35	64%	0.43	$47.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$45.00	Oct 22	$0.50	$0.50	$1.00	56%	0.50	$46.00
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$45.60
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$44.67
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$45.79
$46.50	$46.00	Nov 13	$0.23	$0.23	$0.27	55%	0.85	$46.27

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	33.1%	25.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	33.1%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.68% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.10	$0.22	$0.32	$46.68	$47.32	0.68%
$46.50	Oct 9	$0.42	$0.04	$0.46	$46.04	$46.96	0.98%
$47.50	Oct 9	$0.02	$0.64	$0.66	$46.84	$48.16	1.41%
$47.00	Oct 12	$0.38	$0.50	$0.88	$46.12	$47.88	1.88%
$46.00	Oct 9	$0.89	$0.02	$0.91	$45.09	$46.91	1.94%
$46.50	Oct 12	$0.65	$0.28	$0.93	$45.57	$47.43	1.98%
$47.50	Oct 12	$0.20	$0.82	$1.02	$46.48	$48.52	2.18%
$47.00	Oct 13	$0.49	$0.61	$1.10	$45.90	$48.10	2.35%
$48.00	Oct 9	$0.01	$1.10	$1.11	$46.89	$49.11	2.37%
$46.50	Oct 13	$0.76	$0.38	$1.14	$45.36	$47.64	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.09% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 9	$0.02	$0.02	$0.04	$45.96	$47.54
$47.50	$46.50	Oct 9	$0.02	$0.04	$0.06	$46.44	$47.56
$49.00	$44.50	Oct 12	$0.04	$0.04	$0.08	$44.42	$49.08
$49.00	$45.00	Oct 12	$0.04	$0.06	$0.10	$44.90	$49.10
$48.50	$44.50	Oct 12	$0.06	$0.04	$0.10	$44.40	$48.60
$48.50	$45.00	Oct 12	$0.06	$0.06	$0.12	$44.88	$48.62
$49.00	$44.00	Oct 13	$0.07	$0.05	$0.12	$43.88	$49.12
$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
$49.00	$45.00	Oct 13	$0.07	$0.09	$0.16	$44.84	$49.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 13	$0.31	$0.19	35%	1.63	$44.69	$50.31
44/44	50/50	Nov 13	$0.27	$0.23	42%	1.17	$43.73	$50.27
44/45	51/52	Nov 13	$0.27	$0.23	41%	1.17	$44.73	$51.27
44/44	50/50	Nov 6	$0.26	$0.24	43%	1.08	$43.74	$49.76
43/44	50/50	Nov 13	$0.25	$0.25	45%	1.00	$43.25	$50.25
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$50.28
44/45	50/50	Nov 13	$0.31	$0.19	32%	1.63	$44.69	$49.81
44/45	50/51	Nov 13	$0.28	$0.22	38%	1.27	$44.72	$50.78
44/45	50/50	Nov 6	$0.29	$0.21	36%	1.38	$44.71	$49.79
44/44	51/52	Nov 13	$0.23	$0.27	47%	0.85	$43.77	$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.24	$0.26	76%	1.08
$46.00	$46.50	$47.00	Oct 9	$0.15	$0.35	57%	2.33
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	35%	6.14
$46.00	$47.00	$48.00	Oct 15	$0.22	$0.78	38%	3.55
$46.50	$47.00	$47.50	Oct 12	$0.09	$0.41	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.24	$0.26	76%	1.08
$46.00	$46.50	$47.00	Oct 9	$0.16	$0.34	57%	2.13
$42.00	$43.50	$45.00	Oct 21	$0.12	$1.38	17%	11.50
$46.00	$47.00	$48.00	Oct 15	$0.22	$0.78	38%	3.55
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	34%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.85, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 13	-$0.88	$1.12
$45.50	$47.00	1:2	Oct 20	-$0.08	$1.42
$45.00	$46.00	1:2	Oct 13	-$0.26	$0.74
$46.00	$47.00	1:2	Oct 15	-$0.14	$0.86
$45.00	$46.00	1:2	Oct 14	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.50	$50.00	1:2	Oct 19	-$0.85	$1.65
$49.00	$48.00	1:2	Oct 13	-$0.41	$0.59
$48.00	$47.00	1:2	Oct 15	-$0.20	$0.80
$48.00	$47.50	1:2	Oct 9	-$0.18	$0.32
$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. 123 found (best yield 5.18%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.43	0.52	0.3%	5.18%	5.46%	119	10.7K
$48.00	Nov 20	$1.98	0.46	2.4%	4.22%	6.64%	2.6K	26.1K
$49.00	Nov 20	$1.58	0.39	4.5%	3.37%	7.92%	377	26.1K
$50.00	Nov 20	$1.26	0.34	6.7%	2.69%	9.37%	4.0K	29.6K
$47.50	Nov 13	$1.94	0.48	1.3%	4.14%	5.48%	26	199
$47.00	Nov 13	$2.17	0.51	0.3%	4.63%	4.91%	141	175
$48.00	Nov 13	$1.72	0.45	2.4%	3.67%	6.08%	4	281
$48.50	Nov 13	$1.52	0.41	3.5%	3.24%	6.72%	45	126
$51.00	Nov 20	$1.00	0.28	8.8%	2.13%	10.95%	127	12.8K
$49.00	Nov 13	$1.33	0.38	4.5%	2.84%	7.38%	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 123,432

Total Puts 93,492

Put/Call Ratio 0.76

Net Difference 29,940

Prior's Put/Call Breakdown

Total Calls 118,833

Total Puts 106,286

Put/Call Ratio 0.89

Net Difference 12,547

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