IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.91 +1.41%

(10/9 11:25) ◀

Friday, October 9, 2026 (11:30am)

▶ (10/9 11:35)

◀ 10/9 11:30 ▶

Option Volume

Detail

ℹ

Current (10/09 11:30am) 227,133

Calls: 128,111 (56%)

Puts: 99,022 (44%)

Prior (10/08) 279,424

Calls: 140,959 (50%)

Puts: 138,465 (50%)

Current vs Prior -18.71%

Calls: -9.11% (Calls)

Puts: -28.49% (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 -50.70%

Calls: -53.04%

Puts: -47.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:30am) $9.66M

Calls: $6.44M (67%)

Puts: $3.23M (33%)

Prior (10/08) $13.63M

Calls: $4.15M (30%)

Puts: $9.48M (70%)

Current vs Prior -29.09%

Calls: +55.16%

Puts: -65.96%

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 -62.88%

Calls: -61.82%

Puts: -64.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:30am) 0.77

Prior (10/08) 0.98

Current vs Prior -21.31%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +13.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 11:30am) 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 1.36% | 2.43%1.36% | 2.43%1.36% | 4.22%4.58% | 11.38%

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

Current vs Prior -41.02% | -25.55%-41.02% | -25.55%-41.02% | -11.25%-9.39% | -2.84%

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 -42.72% | -25.12%-13.09% | -12.62%-44.91% | -9.80%-15.91% | -4.36%

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 -41.02% | -25.55%-41.02% | -25.55%-41.02% | -11.25%-9.39% | -2.84%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.96% | 3.62%

Calls: 6.67% | 2.99%

Puts: 5.26% | 4.26%

Prior 2.73% | 2.67%

Calls: 3.51% | 2.47%

Puts: 1.96% | 2.86%

Current vs Prior +118.32% | +35.58%

Prior 7-Day Avg 6.28% | 3.61%

Calls: 6.62% | 3.57%

Puts: 5.94% | 3.65%

Current vs 7-Day Avg -5.05% | +0.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.44M). P/C ratio dropping 21% - sentiment shifting bullish.

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
11:30	BULLISH	BULLISH	BULLISH
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
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 461 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	9.10	9.15	$9.13	0.5%	1	0.96	115
$46.00	Oct 23	1.79	1.80	$1.80	0.6%	37	0.63	861
$47.00	Oct 30	1.57	1.58	$1.58	0.6%	124	0.51	2.5K
$39.50	Oct 23	7.55	7.60	$7.57	0.7%	--	0.96	19
$46.50	Oct 23	1.49	1.50	$1.50	0.7%	47	0.57	950

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.10	8.15	$8.13	0.6%	--	0.92	109
$48.00	Nov 20	2.85	2.87	$2.86	0.7%	168	0.54	20.9K
$53.00	Oct 23	6.10	6.15	$6.13	0.8%	--	0.92	106
$48.50	Oct 30	2.42	2.44	$2.43	0.8%	34	0.64	1.8K
$47.00	Nov 20	2.31	2.33	$2.32	0.9%	350	0.48	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 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%	16.6K	0.42	12.2K
$46.50	Oct 9	0.43	0.46	$0.45	6.7%	6.1K	0.87	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	0.20	0.21	$0.21	4.8%	1.4K	0.30	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.18	0.19	$0.19	5.3%	4.5K	0.58	16.6K
$47.50	Oct 9	0.58	0.61	$0.60	5.0%	3.4K	0.92	2.5K
$45.50	Oct 12	0.07	0.08	$0.08	12.5%	938	0.12	883
$46.00	Oct 12	0.13	0.14	$0.14	7.1%	2.5K	0.21	3.1K
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	4.8K	0.08	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 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	1.13	$1.09	7.3%	30	1.00	1.6K
$48.50	Oct 9	1.51	1.67	$1.59	10.1%	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	2.97	3.15	$3.06	5.9%	2	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 225.0K, top 18.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	16.6K	0.42	12.2K
$50.00	Oct 16	0.12	0.13	$0.13	7.7%	12.0K	0.11	77.2K
$49.00	Oct 16	0.23	0.24	$0.24	4.2%	11.9K	0.19	23.4K
$48.00	Oct 16	0.44	0.45	$0.45	2.2%	10.2K	0.32	53.8K
$47.50	Oct 9	0.01	0.02	$0.02	50.0%	6.6K	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%	18.5K	0.07	23.9K
$47.00	Oct 12	0.46	0.48	$0.47	4.3%	8.8K	0.53	12.5K
$46.50	Oct 9	0.02	0.03	$0.03	33.3%	7.7K	0.13	4.5K
$46.00	Oct 14	0.30	0.32	$0.31	6.5%	5.1K	0.29	5.1K
$45.00	Oct 12	0.05	0.06	$0.06	16.7%	4.8K	0.08	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. 182 found (best R:R 0.67, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 20	$0.58	$0.42	$0.58	66%	0.72	$45.58
$50.00	$51.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$50.26
$45.00	$46.00	Nov 6	$0.61	$0.39	$0.61	68%	0.64	$45.61
$45.00	$46.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$45.60
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	28%	3.76	$51.21

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
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$41.88
$42.00	$41.00	Nov 20	$0.14	$0.86	$0.14	18%	6.14	$41.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 21	$0.16	$0.16	$1.84	84%	0.09	$50.16
$47.50	$48.00	Oct 13	$0.13	$0.13	$0.37	66%	0.35	$47.63
$47.00	$47.50	Oct 14	$0.21	$0.21	$0.29	51%	0.72	$47.21
$47.00	$47.50	Oct 12	$0.18	$0.18	$0.32	53%	0.56	$47.18
$47.00	$48.00	Oct 15	$0.37	$0.37	$0.63	51%	0.59	$47.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$45.00	Oct 22	$0.49	$0.49	$1.01	57%	0.49	$46.01
$45.00	$44.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$44.67
$46.00	$45.00	Oct 15	$0.22	$0.22	$0.78	69%	0.28	$45.78
$46.00	$45.50	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$45.79
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61

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	31.6%	24.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 12	$0.28	31.6%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.62% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$0.10	$0.19	$0.29	$46.71	$47.29	0.62%
$46.50	Oct 9	$0.45	$0.03	$0.48	$46.02	$46.98	1.02%
$47.50	Oct 9	$0.02	$0.60	$0.62	$46.88	$48.12	1.32%
$47.00	Oct 12	$0.39	$0.47	$0.86	$46.14	$47.86	1.83%
$46.50	Oct 12	$0.67	$0.26	$0.93	$45.57	$47.43	1.98%
$46.00	Oct 9	$0.93	$0.02	$0.95	$45.05	$46.95	2.03%
$47.50	Oct 12	$0.21	$0.79	$1.00	$46.50	$48.50	2.13%
$47.00	Oct 13	$0.50	$0.58	$1.08	$45.92	$48.08	2.30%
$48.00	Oct 9	$0.01	$1.09	$1.10	$46.90	$49.10	2.34%
$46.50	Oct 13	$0.78	$0.36	$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 3.06%)

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	$0.03	$0.05	$46.45	$47.55
$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	$0.08	$0.12	$45.38	$49.12
$48.50	$45.50	Oct 12	$0.06	$0.08	$0.14	$45.36	$48.64
$50.00	$43.00	Oct 15	$0.09	$0.06	$0.15	$42.85	$50.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 6	$0.28	$0.22	39%	1.27	$44.22	$49.78
44/44	50/50	Nov 6	$0.26	$0.24	43%	1.08	$44.24	$50.26
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.75
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$43.72	$49.78
44/45	50/51	Nov 13	$0.28	$0.22	38%	1.27	$44.72	$50.78
44/45	50/50	Nov 13	$0.31	$0.19	32%	1.63	$44.69	$49.81
44/45	50/50	Nov 6	$0.29	$0.21	36%	1.38	$44.71	$49.79
43/44	50/51	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$50.73
44/44	50/50	Nov 13	$0.26	$0.24	42%	1.08	$43.74	$50.26
43/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.07	$0.43	40%	6.14
$46.00	$46.50	$47.00	Oct 9	$0.13	$0.37	52%	2.85
$46.50	$47.00	$47.50	Oct 9	$0.27	$0.23	79%	0.85
$51.00	$53.00	$55.00	Oct 22	$0.06	$1.94	9%	32.33
$44.00	$45.00	$46.00	Oct 22	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 9	$0.25	$0.25	79%	1.00
$47.00	$47.50	$48.00	Oct 9	$0.08	$0.42	42%	5.25
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	20%	11.50
$48.00	$49.00	$50.00	Oct 19	$0.09	$0.91	21%	10.11
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	34%	4.56

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 $-0.80, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 13	-$0.94	$1.06
$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	-$0.80	$1.70
$49.00	$48.00	1:2	Oct 13	-$0.37	$0.63
$48.00	$47.00	1:2	Oct 15	-$0.18	$0.82
$48.00	$47.50	1:2	Oct 9	-$0.11	$0.39
$47.50	$47.00	1:2	Oct 12	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.22%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.45	0.52	0.2%	5.22%	5.41%	123	10.7K
$48.00	Nov 20	$1.99	0.46	2.3%	4.24%	6.57%	2.6K	26.1K
$49.00	Nov 20	$1.60	0.40	4.5%	3.41%	7.87%	379	26.1K
$50.00	Nov 20	$1.27	0.34	6.6%	2.71%	9.29%	4.1K	29.6K
$47.00	Nov 13	$2.19	0.52	0.2%	4.67%	4.86%	141	175
$47.50	Nov 13	$1.95	0.48	1.3%	4.16%	5.41%	26	199
$48.00	Nov 13	$1.73	0.45	2.3%	3.69%	6.01%	4	281
$48.50	Nov 13	$1.53	0.41	3.4%	3.26%	6.65%	45	126
$49.00	Nov 13	$1.36	0.38	4.5%	2.90%	7.35%	37	141
$51.00	Nov 20	$1.01	0.28	8.7%	2.15%	10.87%	159	12.8K

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 128,111

Total Puts 99,022

Put/Call Ratio 0.77

Net Difference 29,089

Prior's Put/Call Breakdown

Total Calls 140,959

Total Puts 138,465

Put/Call Ratio 0.98

Net Difference 2,494

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