IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.88 +0.71%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 39,810

Calls: 18,215 (46%)

Puts: 21,595 (54%)

Prior (10/09) 57,429

Calls: 33,139 (58%)

Puts: 24,290 (42%)

Current vs Prior -30.68%

Calls: -45.03% (Calls)

Puts: -11.10% (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 -91.57%

Calls: -93.34%

Puts: -89.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $1.35M

Calls: $813.6K (60%)

Puts: $540.1K (40%)

Prior (10/09) $2.65M

Calls: $1.36M (52%)

Puts: $1.28M (48%)

Current vs Prior -48.85%

Calls: -40.36%

Puts: -57.89%

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 -94.80%

Calls: -95.04%

Puts: -94.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 1.19

Prior (10/09) 0.73

Current vs Prior +61.75%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +62.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 1.49% | 2.13%1.49% | 2.73%3.56% | 5.31%3.88% | 10.94%

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

Current vs Prior -35.04% | -23.62%+28.72% | +18.79%+207.09% | +32.93%-10.09% | -1.85%

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 -35.83% | -32.33%-5.23% | +0.15%+57.71% | +16.27%-24.53% | -6.78%

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 -35.04% | -23.62%+34.02% | +22.53%+219.72% | +33.27%-9.41% | -1.60%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.33% | 4.98%

Calls: 6.67% | 5.08%

Puts: 8.00% | 4.88%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +57.97% | +30.71%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +10.87% | +30.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($813.6K). Slightly bearish P/C ratio of 1.19. P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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
09:55	BULLISH	BEARISH	BEARISH
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 387 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	8.05	8.10	$8.07	0.6%	--	0.96	69
$46.00	Nov 20	2.88	2.90	$2.89	0.7%	1	0.59	21.9K
$40.00	Oct 23	7.00	7.05	$7.03	0.7%	--	0.96	46
$46.50	Oct 23	1.35	1.36	$1.36	0.7%	84	0.57	978
$40.50	Oct 30	6.60	6.65	$6.63	0.8%	--	0.93	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	1.45	1.46	$1.46	0.7%	49	0.49	1.5K
$47.50	Oct 23	1.40	1.41	$1.40	0.7%	60	0.57	1.6K
$53.00	Oct 30	6.15	6.20	$6.18	0.8%	--	0.91	16
$46.50	Oct 30	1.22	1.23	$1.23	0.8%	9	0.44	1.5K
$53.00	Oct 23	6.10	6.15	$6.13	0.8%	--	0.94	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.13	0.14	$0.14	7.1%	5.4K	0.41	3.6K
$48.00	Oct 13	0.05	0.06	$0.06	16.7%	138	0.12	2.7K
$47.50	Oct 13	0.13	0.14	$0.14	7.1%	221	0.25	755
$46.50	Oct 12	0.43	0.46	$0.45	6.7%	638	0.78	1.2K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1	0.11	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	1.4K	0.22	1.4K
$47.00	Oct 12	0.24	0.26	$0.25	8.0%	1.3K	0.59	7.9K
$46.50	Oct 13	0.19	0.20	$0.20	5.0%	2.5K	0.33	297
$47.50	Oct 12	0.63	0.67	$0.65	6.2%	33	0.89	814
$47.00	Oct 13	0.40	0.42	$0.41	4.9%	511	0.55	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 13	4.40	6.95	$5.68	44.9%	--	1.00	151
$42.00	Oct 13	3.90	5.95	$4.93	41.6%	--	1.00	91
$39.00	Oct 19	6.45	9.50	$7.98	38.2%	--	1.00	12
$38.00	Oct 20	7.45	10.50	$8.98	34.0%	1	1.00	7
$38.00	Oct 21	6.85	10.00	$8.43	37.4%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 12	1.10	1.15	$1.13	4.4%	10	1.00	756
$48.50	Oct 12	1.58	1.90	$1.74	18.4%	--	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. 280 active (total vol 38.6K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.13	0.14	$0.14	7.1%	5.4K	0.41	3.6K
$46.00	Oct 12	0.88	0.93	$0.91	5.5%	2.1K	0.92	840
$48.00	Oct 14	0.13	0.14	$0.14	7.1%	2.1K	0.20	171
$47.50	Oct 12	0.02	0.03	$0.03	33.3%	882	0.11	2.7K
$46.50	Oct 12	0.43	0.46	$0.45	6.7%	638	0.78	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	0.02	0.03	$0.03	33.3%	2.5K	0.04	2.7K
$46.50	Oct 13	0.19	0.20	$0.20	5.0%	2.5K	0.33	297
$46.00	Oct 16	0.34	0.36	$0.35	5.7%	1.4K	0.30	24.0K
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	1.4K	0.22	1.4K
$47.00	Oct 12	0.24	0.26	$0.25	8.0%	1.3K	0.59	7.9K

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 8.0%, max 13.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	40.5%	35.8%	13.0%	639	1.2K
$47.00	Oct 12	Nov 20	36.8%	35.8%	3.0%	5.4K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	40.5%	35.8%	13.0%	1.4K	1.6K
$47.00	Oct 12	Nov 20	36.8%	35.7%	3.1%	1.3K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 1.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$40.50	Oct 12	$0.25	$0.25	$0.25	100%	1.00	$40.25
$40.50	$41.00	Oct 12	$0.27	$0.23	$0.27	99%	0.85	$40.77
$44.50	$45.00	Oct 12	$0.33	$0.17	$0.33	99%	0.52	$44.83
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	33%	3.00	$50.25
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	27%	4.00	$51.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 19	$0.12	$0.38	$0.12	33%	3.17	$45.88
$44.50	$43.50	Oct 21	$0.10	$0.90	$0.10	18%	9.00	$44.40
$45.00	$44.00	Oct 22	$0.15	$0.85	$0.15	24%	5.67	$44.85
$46.00	$45.50	Oct 20	$0.13	$0.37	$0.13	34%	2.85	$45.87
$47.00	$46.50	Oct 21	$0.22	$0.28	$0.22	51%	1.27	$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.16, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	76%	0.16	$48.14
$47.00	$47.50	Oct 12	$0.11	$0.11	$0.39	59%	0.28	$47.11
$47.00	$48.00	Oct 15	$0.34	$0.34	$0.66	52%	0.52	$47.34
$48.50	$50.00	Oct 22	$0.26	$0.26	$1.24	72%	0.21	$48.76
$47.00	$47.50	Oct 19	$0.23	$0.23	$0.27	51%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.00	$45.00	Oct 14	$0.13	$0.13	$0.87	76%	0.15	$45.87
$46.00	$45.00	Oct 15	$0.17	$0.17	$0.83	72%	0.20	$45.83
$44.00	$43.00	Nov 20	$0.25	$0.25	$0.75	72%	0.33	$43.75
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	66%	0.45	$44.69

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	36.8%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	36.8%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.83% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.14	$0.25	$0.39	$46.61	$47.39	0.83%
$46.50	Oct 12	$0.45	$0.07	$0.52	$45.98	$47.02	1.11%
$47.50	Oct 12	$0.03	$0.65	$0.68	$46.82	$48.18	1.45%
$47.00	Oct 13	$0.30	$0.41	$0.71	$46.29	$47.71	1.51%
$46.50	Oct 13	$0.59	$0.20	$0.79	$45.71	$47.29	1.69%
$47.50	Oct 13	$0.14	$0.75	$0.89	$46.61	$48.39	1.90%
$46.00	Oct 12	$0.91	$0.03	$0.94	$45.06	$46.94	2.01%
$47.00	Oct 14	$0.45	$0.55	$1.00	$46.00	$48.00	2.13%
$46.00	Oct 13	$0.98	$0.09	$1.07	$44.93	$47.07	2.28%
$46.50	Oct 14	$0.73	$0.34	$1.07	$45.43	$47.57	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.13% of stock, avg 3.02%)

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	$0.06	$0.03	$0.09	$44.91	$48.09
$47.50	$46.50	Oct 12	$0.03	$0.07	$0.10	$46.40	$47.60
$49.00	$45.00	Oct 14	$0.04	$0.07	$0.11	$44.89	$49.11
$49.00	$44.00	Oct 15	$0.07	$0.05	$0.12	$43.88	$49.12
$48.50	$46.00	Oct 13	$0.03	$0.09	$0.12	$45.88	$48.62
$48.50	$45.00	Oct 14	$0.07	$0.07	$0.14	$44.86	$48.64
$48.00	$46.00	Oct 13	$0.06	$0.09	$0.15	$45.85	$48.15
$49.00	$45.00	Oct 15	$0.07	$0.11	$0.18	$44.82	$49.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
43/44	50/50	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.24
44/44	49/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.28
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.24	$49.76
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/45	49/50	Oct 30	$0.26	$0.24	41%	1.08	$44.74	$49.26
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	50/50	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. 86 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 12	$0.20	$0.30	67%	1.50
$47.00	$48.00	$49.00	Oct 15	$0.20	$0.80	38%	4.00
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$47.00	$47.50	$48.00	Oct 12	$0.09	$0.41	38%	4.56
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 12	$0.08	$0.42	41%	5.25
$45.00	$46.00	$47.00	Oct 15	$0.20	$0.80	40%	4.00
$44.00	$45.00	$46.00	Oct 13	$0.05	$0.95	15%	19.00
$47.00	$47.50	$48.00	Oct 14	$0.05	$0.45	27%	9.00
$46.00	$46.50	$47.00	Oct 12	$0.14	$0.36	51%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.34, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.34	$2.66
$44.00	$46.00	1:2	Oct 22	$0.00	$2.00
$45.00	$46.00	1:2	Oct 13	-$0.05	$0.95
$45.00	$46.00	1:2	Oct 14	-$0.22	$0.78
$45.00	$46.00	1:2	Oct 15	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 12	-$0.17	$0.33
$48.00	$47.00	1:2	Oct 20	-$0.32	$0.68
$47.50	$47.00	1:2	Oct 13	-$0.07	$0.43
$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. 106 found (best yield 4.99%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.34	0.52	0.3%	4.99%	5.25%	18	10.8K
$48.00	Nov 20	$1.88	0.45	2.4%	4.01%	6.40%	8	27.3K
$49.00	Nov 20	$1.49	0.39	4.5%	3.18%	7.70%	7	25.7K
$50.00	Nov 20	$1.17	0.33	6.7%	2.50%	9.15%	92	30.7K
$47.50	Nov 13	$1.85	0.48	1.3%	3.95%	5.27%	1	210
$47.00	Nov 13	$2.08	0.51	0.3%	4.44%	4.69%	19	276
$48.00	Nov 13	$1.63	0.44	2.4%	3.48%	5.87%	12	228
$48.50	Nov 13	$1.43	0.41	3.5%	3.05%	6.51%	--	230
$49.00	Nov 13	$1.25	0.37	4.5%	2.67%	7.19%	--	160
$51.00	Nov 20	$0.91	0.27	8.8%	1.94%	10.73%	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 18,215

Total Puts 21,595

Put/Call Ratio 1.19

Net Difference -3,380

Prior's Put/Call Breakdown

Total Calls 33,139

Total Puts 24,290

Put/Call Ratio 0.73

Net Difference 8,849

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