IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.79 +0.51%

(10/12 09:45) ◀

Monday, October 12, 2026 (9:50am)

▶ (10/12 09:55)

◀ 10/12 09:50 ▶

Option Volume

Detail

ℹ

Current (10/12 9:50am) 35,747

Calls: 16,481 (46%)

Puts: 19,266 (54%)

Prior (10/09) 45,165

Calls: 23,689 (52%)

Puts: 21,476 (48%)

Current vs Prior -20.85%

Calls: -30.43% (Calls)

Puts: -10.29% (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 -92.43%

Calls: -93.97%

Puts: -90.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:50am) $1.20M

Calls: $649.1K (54%)

Puts: $552.1K (46%)

Prior (10/09) $2.17M

Calls: $973.6K (45%)

Puts: $1.20M (55%)

Current vs Prior -44.71%

Calls: -33.33%

Puts: -53.96%

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 -95.39%

Calls: -96.05%

Puts: -94.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:50am) 1.17

Prior (10/09) 0.91

Current vs Prior +28.94%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +60.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:50am) 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% | 2.16%1.52% | 2.74%3.57% | 5.34%3.89% | 10.96%

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

Current vs Prior -33.99% | -22.71%+30.81% | +19.01%+207.68% | +33.72%-9.92% | -1.66%

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% | -31.53%-3.69% | +0.34%+58.01% | +16.97%-24.38% | -6.60%

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% | -22.71%+36.19% | +22.76%+220.33% | +34.06%-9.23% | -1.41%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.97% | 2.92%

Calls: 7.69% | 3.77%

Puts: 6.25% | 2.08%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +50.22% | -23.36%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +5.42% | -23.27%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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
09:50	BULLISH	BEARISH	BEARISH
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 386 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	1.95	1.96	$1.96	0.5%	35	0.60	1.3K
$46.50	Oct 30	1.66	1.67	$1.67	0.6%	--	0.55	1.1K
$46.00	Oct 23	1.60	1.61	$1.61	0.6%	4	0.63	879
$40.00	Oct 30	7.00	7.05	$7.03	0.7%	--	0.94	137
$47.00	Oct 30	1.40	1.41	$1.40	0.7%	48	0.49	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.20	8.25	$8.23	0.6%	--	0.93	109
$47.50	Oct 23	1.46	1.47	$1.47	0.7%	60	0.58	1.6K
$53.00	Oct 23	6.20	6.25	$6.23	0.8%	--	0.94	106
$48.50	Oct 30	2.40	2.42	$2.41	0.8%	--	0.66	1.8K
$47.00	Oct 23	1.18	1.19	$1.19	0.8%	107	0.52	864

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.41, 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%	5.1K	0.33	3.6K
$47.50	Oct 13	0.11	0.12	$0.12	8.3%	163	0.22	755
$46.50	Oct 12	0.37	0.40	$0.39	7.7%	625	0.71	1.2K
$47.00	Oct 13	0.26	0.27	$0.27	3.7%	150	0.41	387
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1	0.10	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.09	0.10	$0.10	10.0%	1.2K	0.29	1.4K
$47.00	Oct 12	0.31	0.33	$0.32	6.3%	1.3K	0.67	7.9K
$46.00	Oct 13	0.11	0.12	$0.12	8.3%	47	0.21	273
$46.50	Oct 13	0.24	0.25	$0.25	4.0%	2.4K	0.38	297
$45.00	Oct 14	0.07	0.08	$0.08	12.5%	240	0.10	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 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	6.10	6.65	$6.38	8.6%	--	1.00	30
$41.00	Oct 12	5.75	6.50	$6.13	12.2%	--	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. 256 active (total vol 34.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.10	0.11	$0.11	9.1%	5.1K	0.33	3.6K
$46.00	Oct 12	0.80	0.83	$0.82	3.7%	2.1K	0.91	840
$48.00	Oct 14	0.12	0.13	$0.13	7.7%	2.1K	0.18	171
$47.50	Oct 12	0.02	0.03	$0.03	33.3%	764	0.10	2.7K
$46.50	Oct 12	0.37	0.40	$0.39	7.7%	625	0.71	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	0.24	0.25	$0.25	4.0%	2.4K	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	0.31	0.33	$0.32	6.3%	1.3K	0.67	7.9K
$46.50	Oct 12	0.09	0.10	$0.10	10.0%	1.2K	0.29	1.4K

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 11.1%, max 14.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	41.1%	35.8%	14.8%	626	1.2K
$47.00	Oct 12	Nov 20	38.5%	35.8%	7.4%	5.2K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	41.1%	35.8%	14.8%	1.2K	1.6K
$47.00	Oct 12	Nov 20	38.5%	35.8%	7.4%	1.3K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 1.00, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 12	$0.25	$0.25	$0.25	100%	1.00	$40.75
$40.00	$40.50	Oct 12	$0.27	$0.23	$0.27	100%	0.85	$40.27
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	71%	0.54	$44.65
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	32%	3.00	$50.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 19	$0.23	$0.27	$0.23	53%	1.17	$46.77
$47.00	$46.50	Oct 20	$0.23	$0.27	$0.23	53%	1.17	$46.77
$48.00	$47.00	Oct 20	$0.62	$0.38	$0.62	69%	0.61	$47.38
$44.50	$43.50	Oct 21	$0.11	$0.89	$0.11	18%	8.09	$44.39
$46.50	$46.00	Oct 22	$0.19	$0.31	$0.19	44%	1.63	$46.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.24, avg 0.45)

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	66%	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	$0.13	$0.13	$0.87	78%	0.15	$48.13
$47.00	$47.50	Oct 13	$0.15	$0.15	$0.35	59%	0.43	$47.15
$47.00	$47.50	Oct 14	$0.18	$0.18	$0.32	56%	0.56	$47.18

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
$46.00	$45.00	Oct 15	$0.19	$0.19	$0.81	70%	0.23	$45.81
$46.00	$45.00	Oct 14	$0.15	$0.15	$0.85	73%	0.18	$45.85
$46.00	$45.50	Nov 6	$0.21	$0.21	$0.29	59%	0.72	$45.79
$44.00	$43.00	Nov 20	$0.26	$0.26	$0.74	71%	0.35	$43.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	38.5%	33.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	38.5%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.92% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.11	$0.32	$0.43	$46.57	$47.43	0.92%
$46.50	Oct 12	$0.39	$0.10	$0.49	$46.01	$46.99	1.05%
$47.00	Oct 13	$0.27	$0.48	$0.75	$46.25	$47.75	1.60%
$47.50	Oct 12	$0.03	$0.74	$0.77	$46.73	$48.27	1.65%
$46.50	Oct 13	$0.53	$0.25	$0.78	$45.72	$47.28	1.67%
$46.00	Oct 12	$0.82	$0.03	$0.85	$45.15	$46.85	1.82%
$47.50	Oct 13	$0.12	$0.83	$0.95	$46.55	$48.45	2.03%
$47.00	Oct 14	$0.41	$0.61	$1.02	$45.98	$48.02	2.18%
$46.00	Oct 13	$0.91	$0.12	$1.03	$44.97	$47.03	2.20%
$46.50	Oct 14	$0.67	$0.38	$1.05	$45.45	$47.55	2.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.13% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$45.00	Oct 13	$0.03	$0.03	$0.06	$44.94	$48.56
$47.50	$46.00	Oct 12	$0.03	$0.03	$0.06	$45.94	$47.56
$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
$49.00	$45.00	Oct 14	$0.04	$0.08	$0.12	$44.88	$49.12
$48.50	$45.00	Oct 14	$0.07	$0.08	$0.15	$44.85	$48.65
$47.50	$46.50	Oct 12	$0.03	$0.10	$0.13	$46.37	$47.63
$48.50	$46.00	Oct 13	$0.03	$0.12	$0.15	$45.85	$48.65
$47.50	$45.00	Oct 13	$0.12	$0.03	$0.15	$44.85	$47.65
$47.00	$46.00	Oct 12	$0.11	$0.03	$0.14	$45.86	$47.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	50/50	Nov 13	$0.23	$0.27	49%	0.85	$42.77	$50.23
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
42/43	50/51	Nov 13	$0.21	$0.29	52%	0.72	$42.79	$50.71
43/44	50/50	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.24
42/43	50/50	Nov 13	$0.24	$0.26	46%	0.92	$42.76	$49.74
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/44	49/50	Oct 30	$0.24	$0.26	45%	0.92	$44.26	$49.24
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
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.26	$0.74	48%	2.85
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	58%	2.33
$47.00	$47.50	$48.00	Oct 12	$0.06	$0.44	31%	7.33
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	21%	10.11
$45.00	$46.00	$47.00	Oct 15	$0.23	$0.77	41%	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	41%	3.76
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	58%	2.33
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	18%	11.50
$47.00	$47.50	$48.00	Oct 13	$0.07	$0.43	31%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.16, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.16	$2.84
$44.00	$46.00	1:2	Oct 22	$0.00	$2.00
$45.00	$46.00	1:2	Oct 13	$0.00	$1.00
$45.00	$46.00	1:2	Oct 14	-$0.16	$0.84
$45.00	$46.00	1:2	Oct 15	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 20	-$0.36	$0.64
$48.00	$47.50	1:2	Oct 12	-$0.25	$0.25
$47.50	$47.00	1:2	Oct 13	-$0.13	$0.37
$46.00	$45.00	1:2	Oct 21	-$0.09	$0.91
$46.00	$45.00	1:2	Oct 22	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.92%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.30	0.51	0.5%	4.92%	5.36%	11	10.8K
$48.00	Nov 20	$1.84	0.45	2.6%	3.93%	6.52%	8	27.3K
$49.00	Nov 20	$1.46	0.38	4.7%	3.12%	7.84%	3	25.7K
$50.00	Nov 20	$1.15	0.32	6.9%	2.46%	9.32%	85	30.7K
$47.00	Nov 13	$2.04	0.51	0.5%	4.36%	4.81%	19	276
$47.50	Nov 13	$1.80	0.47	1.5%	3.85%	5.36%	1	210
$48.00	Nov 13	$1.59	0.43	2.6%	3.40%	5.98%	12	228
$48.50	Nov 13	$1.39	0.40	3.6%	2.97%	6.63%	--	230
$51.00	Nov 20	$0.89	0.27	9.0%	1.90%	10.90%	27	12.8K
$49.00	Nov 13	$1.22	0.36	4.7%	2.61%	7.33%	--	160

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 16,481

Total Puts 19,266

Put/Call Ratio 1.17

Net Difference -2,785

Prior's Put/Call Breakdown

Total Calls 23,689

Total Puts 21,476

Put/Call Ratio 0.91

Net Difference 2,213

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