IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.78 +0.48%

(10/12 09:40) ◀

Monday, October 12, 2026 (9:45am)

▶ (10/12 09:50)

◀ 10/12 09:45 ▶

Option Volume

Detail

ℹ

Current (10/12 9:45am) 29,470

Calls: 12,573 (43%)

Puts: 16,897 (57%)

Prior (10/09) 40,267

Calls: 20,570 (51%)

Puts: 19,697 (49%)

Current vs Prior -26.81%

Calls: -38.88% (Calls)

Puts: -14.22% (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 -93.76%

Calls: -95.40%

Puts: -91.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:45am) $891.5K

Calls: $391.5K (44%)

Puts: $500.0K (56%)

Prior (10/09) $1.98M

Calls: $791.7K (40%)

Puts: $1.19M (60%)

Current vs Prior -54.94%

Calls: -50.55%

Puts: -57.87%

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 -96.58%

Calls: -97.62%

Puts: -94.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:45am) 1.34

Prior (10/09) 0.96

Current vs Prior +40.35%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +84.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:45am) 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 1.54% | 2.14%1.54% | 2.67%3.55% | 5.32%3.87% | 10.97%

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

Current vs Prior -33.04% | -23.46%+32.68% | +16.25%+205.91% | +33.21%-10.39% | -1.64%

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 -33.85% | -32.19%-2.32% | -1.99%+57.10% | +16.52%-24.78% | -6.58%

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 -33.04% | -23.46%+38.13% | +19.91%+218.48% | +33.56%-9.71% | -1.39%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.36% | 2.96%

Calls: 7.89% | 3.85%

Puts: 8.82% | 2.08%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +80.17% | -22.31%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +26.45% | -22.22%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 40% - 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
09:45	BEARISH	BEARISH	BEARISH
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 384 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	7.95	8.00	$7.98	0.6%	--	0.96	69
$46.00	Nov 20	2.82	2.84	$2.83	0.7%	1	0.58	21.9K
$40.50	Oct 30	6.50	6.55	$6.53	0.8%	--	0.93	41
$46.50	Oct 23	1.29	1.30	$1.30	0.8%	84	0.55	978
$44.50	Oct 16	2.42	2.44	$2.43	0.8%	9	0.88	828

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.78	1.79	$1.79	0.6%	--	0.66	5.5K
$48.00	Nov 20	2.84	2.86	$2.85	0.7%	--	0.55	21.0K
$46.50	Oct 30	1.27	1.28	$1.27	0.8%	--	0.45	1.5K
$53.00	Oct 30	6.25	6.30	$6.28	0.8%	--	0.92	16
$48.50	Oct 30	2.41	2.43	$2.42	0.8%	--	0.66	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.10	0.11	$0.11	9.1%	4.9K	0.32	3.6K
$47.50	Oct 13	0.10	0.11	$0.11	9.1%	152	0.21	755
$46.50	Oct 12	0.36	0.39	$0.38	7.9%	599	0.69	1.2K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1	0.09	61
$47.00	Oct 13	0.25	0.26	$0.26	3.8%	133	0.40	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.10	0.11	$0.11	9.1%	857	0.31	1.4K
$47.00	Oct 12	0.32	0.35	$0.34	8.8%	1.2K	0.68	7.9K
$46.00	Oct 13	0.11	0.12	$0.12	8.3%	47	0.21	273
$46.50	Oct 13	0.23	0.25	$0.24	8.3%	1.8K	0.38	297
$45.00	Oct 14	0.07	0.08	$0.08	12.5%	240	0.11	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 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%	--	1.00	17
$40.50	Oct 12	5.40	6.90	$6.15	24.4%	--	1.00	30
$41.00	Oct 12	5.00	6.50	$5.75	26.1%	--	1.00	38
$42.50	Oct 12	3.55	4.75	$4.15	28.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 16	4.65	4.95	$4.80	6.2%	--	1.00	31
$52.00	Oct 16	5.05	5.50	$5.28	8.5%	--	1.00	824
$53.00	Oct 16	6.05	6.50	$6.28	7.2%	--	1.00	16
$54.00	Oct 16	7.05	7.50	$7.28	6.2%	--	1.00	12
$54.00	Oct 23	6.90	7.60	$7.25	9.7%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 28.5K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.10	0.11	$0.11	9.1%	4.9K	0.32	3.6K
$48.00	Oct 14	0.10	0.11	$0.11	9.1%	1.0K	0.16	171
$46.00	Oct 12	0.79	0.81	$0.80	2.5%	1.0K	0.90	840
$47.50	Oct 12	0.01	0.02	$0.02	50.0%	630	0.07	2.7K
$46.50	Oct 12	0.36	0.39	$0.38	7.9%	599	0.69	1.2K

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	0.23	0.25	$0.24	8.3%	1.8K	0.38	297
$46.00	Oct 16	0.38	0.39	$0.39	2.6%	1.4K	0.32	24.0K
$47.00	Oct 12	0.32	0.35	$0.34	8.8%	1.2K	0.68	7.9K
$46.00	Oct 12	0.02	0.03	$0.03	33.3%	951	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. 4 strikes (avg 13.4%, max 17.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.1%	35.8%	17.5%	600	1.2K
$47.00	Oct 12	Nov 20	39.2%	35.9%	9.3%	4.9K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.0%	35.8%	17.5%	857	1.6K
$47.00	Oct 12	Nov 20	39.2%	35.9%	9.3%	1.2K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.54, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	71%	0.54	$44.65
$51.00	$52.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$51.19
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	32%	3.00	$50.25
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	22%	5.25	$52.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 20	$0.61	$0.39	$0.61	70%	0.64	$47.39
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	16%	7.33	$41.88
$47.00	$46.50	Oct 14	$0.23	$0.27	$0.23	57%	1.17	$46.77
$47.00	$46.50	Oct 16	$0.23	$0.27	$0.23	54%	1.17	$46.77
$46.50	$46.00	Oct 16	$0.17	$0.33	$0.17	43%	1.94	$46.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.23, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 22	$0.38	$0.38	$1.62	66%	0.23	$48.38
$47.00	$48.00	Oct 15	$0.32	$0.32	$0.68	56%	0.47	$47.32
$48.00	$49.00	Oct 15	$0.12	$0.12	$0.88	79%	0.14	$48.12
$47.00	$47.50	Oct 13	$0.15	$0.15	$0.35	60%	0.43	$47.15
$47.50	$48.00	Oct 14	$0.11	$0.11	$0.39	72%	0.28	$47.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 13	$0.22	$0.22	$0.28	58%	0.79	$45.78
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$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
$46.00	$45.00	Oct 14	$0.14	$0.14	$0.86	73%	0.16	$45.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 12	Oct 13	$0.14	42.1%	32.7%
$47.00	Oct 12	Oct 13	$0.15	39.2%	32.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 12	Oct 13	$0.13	42.0%	32.7%
$47.00	Oct 12	Oct 13	$0.14	39.2%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.96% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.11	$0.34	$0.45	$46.55	$47.45	0.96%
$46.50	Oct 12	$0.38	$0.11	$0.49	$46.01	$46.99	1.05%
$47.00	Oct 13	$0.26	$0.48	$0.74	$46.26	$47.74	1.58%
$46.50	Oct 13	$0.52	$0.24	$0.76	$45.74	$47.26	1.62%
$47.50	Oct 12	$0.02	$0.75	$0.77	$46.73	$48.27	1.65%
$46.00	Oct 12	$0.80	$0.03	$0.83	$45.17	$46.83	1.77%
$47.50	Oct 13	$0.11	$0.83	$0.94	$46.56	$48.44	2.01%
$47.00	Oct 14	$0.39	$0.60	$0.99	$46.01	$47.99	2.12%
$46.00	Oct 13	$0.89	$0.12	$1.01	$44.99	$47.01	2.16%
$46.50	Oct 14	$0.65	$0.37	$1.02	$45.48	$47.52	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.11% of stock, avg 3.07%)

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	$0.05	$0.03	$0.08	$44.92	$48.08
$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	$45.00	Oct 13	$0.11	$0.03	$0.14	$44.86	$47.64
$47.50	$46.50	Oct 12	$0.02	$0.11	$0.13	$46.37	$47.63
$47.00	$46.00	Oct 12	$0.11	$0.03	$0.14	$45.86	$47.14
$49.00	$45.00	Oct 15	$0.06	$0.12	$0.18	$44.82	$49.18
$48.00	$46.00	Oct 13	$0.05	$0.12	$0.17	$45.83	$48.17
$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. 59 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.73	$49.77
44/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.76	$50.74
45/46	48/49	Oct 30	$0.31	$0.19	32%	1.63	$45.19	$48.81
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.24
44/45	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.74	$50.26
43/44	50/51	Nov 13	$0.22	$0.28	49%	0.79	$43.28	$50.72
44/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$50.25
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77
43/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$49.75
44/45	50/50	Nov 13	$0.30	$0.20	33%	1.50	$44.70	$49.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.76, cheapest $0.05)

CALLS (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	58%	2.33
$46.50	$47.00	$47.50	Oct 12	$0.18	$0.32	62%	1.78
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$47.00	$48.00	$49.00	Oct 15	$0.20	$0.80	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	58%	2.33
$46.00	$47.00	$48.00	Oct 15	$0.27	$0.73	48%	2.70
$46.50	$47.00	$47.50	Oct 12	$0.18	$0.32	62%	1.78
$45.00	$46.00	$47.00	Oct 15	$0.23	$0.77	42%	3.35
$44.00	$45.00	$46.00	Oct 15	$0.11	$0.89	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.14, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.14	$2.86
$45.00	$46.00	1:2	Oct 14	-$0.14	$0.86
$45.00	$46.00	1:2	Oct 15	-$0.29	$0.71
$46.00	$47.00	1:2	Oct 21	-$0.32	$0.68
$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	-$0.30	$0.70
$48.00	$47.00	1:2	Oct 20	-$0.38	$0.62
$48.00	$47.50	1:2	Oct 12	-$0.27	$0.23
$47.50	$47.00	1:2	Oct 13	-$0.13	$0.37
$46.00	$45.00	1:2	Oct 21	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.90%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.29	0.51	0.5%	4.90%	5.37%	11	10.8K
$48.00	Nov 20	$1.84	0.45	2.6%	3.93%	6.54%	8	27.3K
$49.00	Nov 20	$1.46	0.38	4.8%	3.12%	7.87%	1	25.7K
$50.00	Nov 20	$1.15	0.32	6.9%	2.46%	9.34%	69	30.7K
$47.50	Nov 13	$1.81	0.47	1.5%	3.87%	5.41%	1	210
$47.00	Nov 13	$2.03	0.51	0.5%	4.34%	4.81%	19	276
$48.00	Nov 13	$1.60	0.43	2.6%	3.42%	6.03%	12	228
$48.50	Nov 13	$1.40	0.40	3.7%	2.99%	6.67%	--	230
$49.00	Nov 13	$1.23	0.36	4.8%	2.63%	7.37%	--	160
$51.00	Nov 20	$0.89	0.27	9.0%	1.90%	10.92%	27	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 12,573

Total Puts 16,897

Put/Call Ratio 1.34

Net Difference -4,324

Prior's Put/Call Breakdown

Total Calls 20,570

Total Puts 19,697

Put/Call Ratio 0.96

Net Difference 873

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