IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.79 +0.52%

(10/12 09:35) ◀

Monday, October 12, 2026 (9:40am)

▶ (10/12 09:45)

◀ 10/12 09:40 ▶

Option Volume

Detail

ℹ

Current (10/12 9:40am) 25,793

Calls: 10,781 (42%)

Puts: 15,012 (58%)

Prior (10/09) 30,973

Calls: 15,474 (50%)

Puts: 15,499 (50%)

Current vs Prior -16.72%

Calls: -30.33% (Calls)

Puts: -3.14% (Puts)

Prior 7-Day Total 3,305,387

Calls: 1,914,708 (58%)

Puts: 1,390,679 (42%)

Prior 7-Day Average 472,198

Calls: 273,529 (58%)

Puts: 198,668 (42%)

Current vs Prior 7-Day Avg -94.54%

Calls: -96.06%

Puts: -92.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:40am) $755.1K

Calls: $343.9K (46%)

Puts: $411.2K (54%)

Prior (10/09) $1.64M

Calls: $699.7K (43%)

Puts: $945.2K (57%)

Current vs Prior -54.09%

Calls: -50.85%

Puts: -56.49%

Prior 7-Day Total $182.36M

Calls: $114.93M (63%)

Puts: $67.44M (37%)

Prior 7-Day Average $26.05M

Calls: $16.42M (63%)

Puts: $9.63M (37%)

Current vs Prior 7-Day Avg -97.10%

Calls: -97.91%

Puts: -95.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:40am) 1.39

Prior (10/09) 1.00

Current vs Prior +39.02%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +91.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:40am) 2,368,207

Calls: 1,327,118 (56%)

Puts: 1,041,089 (44%)

Prior (10/09) 2,586,127

Calls: 1,450,939 (56%)

Puts: 1,135,188 (44%)

Current vs Prior -8.43%

Prior 7-Day Total 15,256,942

Calls: 8,867,622 (58%)

Puts: 6,389,320 (42%)

Prior 7-Day Average 2,179,563

Calls: 1,266,803 (58%)

Puts: 912,760 (42%)

Current vs Prior 7-Day Avg +8.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 1.52% | 2.09%1.52% | 2.67%3.55% | 5.32%3.85% | 10.99%

Prior 2.30% | 2.79%1.16% | 2.30%1.16% | 4.00%4.32% | 11.15%

Current vs Prior -33.99% | -25.00%+30.81% | +16.22%+205.84% | +33.18%-10.91% | -1.47%

Prior 7-Day Avg 2.33% | 3.15%1.58% | 2.73%2.26% | 4.57%5.14% | 11.74%

Current vs 7-Day Avg -34.79% | -33.56%-3.69% | -2.01%+57.07% | +16.50%-25.21% | -6.42%

Prior 7-Day Eod 2.30% | 2.79%1.11% | 2.23%1.11% | 3.99%4.29% | 11.12%

Current vs 7-Day Eod -33.99% | -25.00%+36.19% | +19.88%+218.42% | +33.53%-10.23% | -1.22%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.70% | 4.11%

Calls: 10.26% | 3.77%

Puts: 3.13% | 4.44%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +44.40% | +7.87%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +1.34% | +8.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 39% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:40	BEARISH	BEARISH	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 376 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.95	9.00	$8.98	0.6%	--	0.96	116
$39.00	Oct 23	7.90	7.95	$7.93	0.6%	--	0.97	162
$39.50	Oct 23	7.40	7.45	$7.43	0.7%	--	0.97	19
$49.00	Nov 20	1.47	1.48	$1.48	0.7%	1	0.38	25.7K
$40.00	Oct 23	6.90	6.95	$6.93	0.7%	--	0.96	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	1.77	1.78	$1.78	0.6%	1	0.56	3.3K
$55.00	Oct 30	8.20	8.25	$8.23	0.6%	--	0.94	109
$54.00	Oct 30	7.20	7.25	$7.23	0.7%	--	0.93	16
$48.50	Oct 30	2.39	2.41	$2.40	0.8%	--	0.66	1.8K
$47.00	Nov 20	2.28	2.30	$2.29	0.9%	7	0.49	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.11	0.12	$0.12	8.3%	4.9K	0.32	3.6K
$47.50	Oct 13	0.10	0.11	$0.11	9.1%	138	0.21	755
$46.50	Oct 12	0.37	0.41	$0.39	10.3%	588	0.70	1.2K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	--	0.09	61
$47.00	Oct 13	0.25	0.26	$0.26	3.8%	130	0.40	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.09	0.10	$0.10	10.0%	806	0.30	1.4K
$47.00	Oct 12	0.31	0.32	$0.32	3.1%	722	0.68	7.9K
$46.00	Oct 13	0.10	0.11	$0.11	9.1%	47	0.20	273
$46.50	Oct 13	0.22	0.23	$0.23	4.3%	1.8K	0.38	297
$47.00	Oct 13	0.44	0.46	$0.45	4.4%	7	0.60	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 12	7.90	9.40	$8.65	17.3%	--	1.00	86
$40.00	Oct 12	5.90	7.40	$6.65	22.6%	--	0.99	17
$40.50	Oct 12	5.40	6.90	$6.15	24.4%	--	0.99	30
$41.00	Oct 12	5.00	6.50	$5.75	26.1%	--	0.99	38
$42.50	Oct 12	3.55	4.75	$4.15	28.9%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 12	1.18	1.23	$1.21	4.1%	7	1.00	756
$48.50	Oct 12	1.67	1.90	$1.79	12.8%	--	1.00	173
$49.00	Oct 12	1.95	2.40	$2.17	20.7%	5	1.00	116
$49.50	Oct 12	2.25	3.45	$2.85	42.1%	--	1.00	41
$50.00	Oct 12	2.75	3.90	$3.33	34.5%	3	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 24.9K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.11	0.12	$0.12	8.3%	4.9K	0.32	3.6K
$46.00	Oct 12	0.80	0.84	$0.82	4.9%	1.0K	0.91	840
$47.50	Oct 12	0.01	0.02	$0.02	50.0%	621	0.07	2.7K
$46.50	Oct 12	0.37	0.41	$0.39	10.3%	588	0.70	1.2K
$46.50	Oct 16	0.87	0.88	$0.88	1.1%	330	0.57	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.5K	0.05	2.7K
$46.50	Oct 13	0.22	0.23	$0.23	4.3%	1.8K	0.38	297
$46.00	Oct 16	0.37	0.38	$0.38	2.6%	1.4K	0.32	24.0K
$42.00	Nov 20	0.64	0.66	$0.65	3.1%	927	0.18	7.9K
$46.00	Oct 12	0.02	0.03	$0.03	33.3%	919	0.09	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 10.6%, max 10.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	39.5%	35.7%	10.6%	588	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	39.5%	35.7%	10.6%	806	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 5.67, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15
$45.00	$46.00	Nov 13	$0.60	$0.40	$0.60	66%	0.67	$45.60
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	27%	4.00	$51.20
$48.00	$49.00	Nov 20	$0.38	$0.62	$0.38	45%	1.63	$48.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 14	$0.22	$0.28	$0.22	57%	1.27	$46.78
$47.00	$46.50	Oct 13	$0.22	$0.28	$0.22	60%	1.27	$46.78
$46.00	$45.50	Oct 19	$0.13	$0.37	$0.13	35%	2.85	$45.87
$47.50	$47.00	Oct 19	$0.28	$0.22	$0.28	63%	0.79	$47.22
$45.50	$45.00	Oct 23	$0.12	$0.38	$0.12	31%	3.17	$45.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.24, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 22	$0.39	$0.39	$1.61	67%	0.24	$48.39
$47.00	$48.00	Oct 15	$0.33	$0.33	$0.67	55%	0.49	$47.33
$48.00	$49.00	Oct 15	$0.12	$0.12	$0.88	79%	0.14	$48.12
$47.00	$47.50	Oct 14	$0.19	$0.19	$0.31	57%	0.61	$47.19
$47.00	$47.50	Oct 13	$0.15	$0.15	$0.35	60%	0.43	$47.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$45.50	$45.00	Nov 13	$0.19	$0.19	$0.31	62%	0.61	$45.31
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	58%	0.72	$45.79
$46.00	$45.00	Oct 15	$0.18	$0.18	$0.82	70%	0.22	$45.82
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	65%	0.47	$44.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.14	39.0%	31.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.13	39.0%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.94% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.12	$0.32	$0.44	$46.56	$47.44	0.94%
$46.50	Oct 12	$0.39	$0.10	$0.49	$46.01	$46.99	1.05%
$47.00	Oct 13	$0.26	$0.45	$0.71	$46.29	$47.71	1.52%
$47.50	Oct 12	$0.02	$0.72	$0.74	$46.76	$48.24	1.58%
$46.50	Oct 13	$0.53	$0.23	$0.76	$45.74	$47.26	1.62%
$46.00	Oct 12	$0.82	$0.03	$0.85	$45.15	$46.85	1.82%
$47.50	Oct 13	$0.11	$0.80	$0.91	$46.59	$48.41	1.94%
$47.00	Oct 14	$0.40	$0.58	$0.98	$46.02	$47.98	2.09%
$46.00	Oct 13	$0.91	$0.11	$1.02	$44.98	$47.02	2.18%
$46.50	Oct 14	$0.67	$0.36	$1.03	$45.47	$47.53	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 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 12	$0.02	$0.03	$0.05	$45.95	$47.55
$48.00	$45.00	Oct 13	$0.04	$0.03	$0.07	$44.93	$48.07
$49.00	$44.00	Oct 15	$0.06	$0.05	$0.11	$43.89	$49.11
$48.50	$45.00	Oct 14	$0.06	$0.08	$0.14	$44.86	$48.64
$47.50	$46.50	Oct 12	$0.02	$0.10	$0.12	$46.38	$47.62
$47.50	$45.00	Oct 13	$0.11	$0.03	$0.14	$44.86	$47.64
$48.00	$46.00	Oct 13	$0.04	$0.11	$0.15	$45.85	$48.15
$49.00	$45.00	Oct 15	$0.06	$0.12	$0.18	$44.82	$49.18
$47.00	$46.00	Oct 12	$0.12	$0.03	$0.15	$45.85	$47.15
$48.00	$45.00	Oct 14	$0.11	$0.08	$0.19	$44.81	$48.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$44.22	$50.28
44/44	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.21	$49.79
43/44	50/50	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.24
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.24
44/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$50.25
43/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$49.75
44/44	50/51	Nov 13	$0.25	$0.25	43%	1.00	$44.25	$50.75
44/44	50/50	Nov 6	$0.22	$0.28	49%	0.79	$43.78	$50.22
44/44	48/49	Oct 30	$0.26	$0.24	41%	1.08	$44.24	$48.76
44/45	50/50	Nov 13	$0.28	$0.22	36%	1.27	$44.72	$50.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 12	$0.17	$0.33	63%	1.94
$44.00	$45.00	$46.00	Oct 14	$0.08	$0.92	22%	11.50
$46.00	$47.00	$48.00	Oct 15	$0.27	$0.73	48%	2.70
$46.00	$46.50	$47.00	Oct 12	$0.16	$0.34	58%	2.13
$45.00	$46.00	$47.00	Oct 15	$0.23	$0.77	42%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	42%	3.76
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	59%	2.33
$46.50	$47.00	$47.50	Oct 12	$0.18	$0.32	64%	1.78
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	22%	10.11
$44.00	$45.00	$46.00	Oct 13	$0.07	$0.93	18%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.18, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.18	$2.82
$45.00	$46.00	1:2	Oct 14	-$0.15	$0.85
$45.00	$46.00	1:2	Oct 15	-$0.28	$0.72
$46.00	$47.00	1:2	Oct 21	-$0.34	$0.66
$46.00	$46.50	1:2	Oct 13	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.00	1:2	Oct 13	-$0.25	$0.75
$48.00	$47.50	1:2	Oct 12	-$0.23	$0.27
$48.00	$47.00	1:2	Oct 20	-$0.34	$0.66
$47.50	$47.00	1:2	Oct 13	-$0.10	$0.40
$47.00	$46.00	1:2	Oct 22	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.94%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.31	0.51	0.5%	4.94%	5.39%	9	10.8K
$48.00	Nov 20	$1.85	0.45	2.6%	3.95%	6.54%	8	27.3K
$49.00	Nov 20	$1.47	0.38	4.7%	3.14%	7.86%	1	25.7K
$50.00	Nov 20	$1.15	0.32	6.9%	2.46%	9.32%	29	30.7K
$47.00	Nov 13	$2.05	0.51	0.5%	4.38%	4.83%	19	276
$47.50	Nov 13	$1.81	0.47	1.5%	3.87%	5.39%	1	210
$48.00	Nov 13	$1.60	0.43	2.6%	3.42%	6.01%	12	228
$48.50	Nov 13	$1.40	0.40	3.6%	2.99%	6.65%	--	230
$49.00	Nov 13	$1.23	0.36	4.7%	2.63%	7.35%	--	160
$51.00	Nov 20	$0.89	0.27	9.0%	1.90%	10.90%	22	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 10,781

Total Puts 15,012

Put/Call Ratio 1.39

Net Difference -4,231

Prior's Put/Call Breakdown

Total Calls 15,474

Total Puts 15,499

Put/Call Ratio 1.00

Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 1,914,708

Total Puts 1,390,679

Average Put/Call Ratio 0.73

Ratio Trend Rising

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