IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.92 +0.78%

(10/12 09:55) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 10:05)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 45,059

Calls: 21,133 (47%)

Puts: 23,926 (53%)

Prior (10/09) 59,684

Calls: 34,635 (58%)

Puts: 25,049 (42%)

Current vs Prior -24.50%

Calls: -38.98% (Calls)

Puts: -4.48% (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 -90.46%

Calls: -92.27%

Puts: -87.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $1.70M

Calls: $1.09M (64%)

Puts: $617.8K (36%)

Prior (10/09) $2.94M

Calls: $1.60M (55%)

Puts: $1.33M (45%)

Current vs Prior -41.97%

Calls: -32.25%

Puts: -53.66%

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 -93.46%

Calls: -93.38%

Puts: -93.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 1.13

Prior (10/09) 0.72

Current vs Prior +56.54%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +55.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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 1.53% | 2.17%1.53% | 2.77%3.60% | 5.35%3.94% | 10.98%

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

Current vs Prior -33.24% | -22.16%+32.28% | +20.54%+210.51% | +33.88%-8.68% | -1.55%

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 -34.05% | -31.04%-2.61% | +1.62%+59.46% | +17.11%-23.35% | -6.50%

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 -33.24% | -22.16%+37.72% | +24.34%+223.27% | +34.23%-7.99% | -1.30%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 4.12%

Calls: 4.17% | 3.23%

Puts: 4.17% | 5.00%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior -10.13% | +8.14%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -36.93% | +8.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.09M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 57% - 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
10:00	BULLISH	BEARISH	BEARISH
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 392 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 30	7.60	7.65	$7.63	0.7%	--	0.95	14
$46.50	Oct 23	1.38	1.39	$1.38	0.7%	84	0.57	978
$41.00	Oct 23	6.05	6.10	$6.07	0.8%	--	0.95	84
$50.00	Nov 20	1.20	1.21	$1.21	0.8%	111	0.33	30.7K
$41.00	Oct 16	5.95	6.00	$5.98	0.8%	--	0.98	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.70	1.71	$1.71	0.6%	--	0.63	5.5K
$47.00	Oct 30	1.45	1.46	$1.46	0.7%	56	0.49	1.5K
$48.00	Nov 20	2.76	2.78	$2.77	0.7%	10	0.54	21.0K
$48.50	Oct 30	2.32	2.34	$2.33	0.9%	14	0.65	1.8K
$47.00	Oct 23	1.12	1.13	$1.13	0.9%	277	0.50	864

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.15	0.16	$0.16	6.3%	5.8K	0.44	3.6K
$48.00	Oct 13	0.06	0.07	$0.07	14.3%	144	0.14	2.7K
$47.50	Oct 13	0.14	0.15	$0.15	6.7%	335	0.27	755
$46.50	Oct 12	0.47	0.49	$0.48	4.2%	661	0.79	1.2K
$48.50	Oct 14	0.07	0.08	$0.08	12.5%	1	0.12	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	1.5K	0.21	1.4K
$47.00	Oct 12	0.23	0.24	$0.24	4.2%	1.3K	0.56	7.9K
$46.00	Oct 13	0.08	0.09	$0.09	11.1%	288	0.17	273
$46.50	Oct 13	0.19	0.20	$0.20	5.0%	2.5K	0.32	297
$47.50	Oct 12	0.60	0.63	$0.62	4.8%	36	0.86	814

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
$38.00	Oct 12	7.90	9.40	$8.65	17.3%	--	1.00	86
$40.00	Oct 12	6.65	7.20	$6.93	7.9%	1	1.00	17
$40.50	Oct 12	6.25	6.55	$6.40	4.7%	1	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	4.55	4.65	$4.60	2.2%	--	1.00	31
$52.00	Oct 16	5.00	5.35	$5.18	6.8%	--	1.00	824
$53.00	Oct 16	6.00	6.35	$6.18	5.7%	--	1.00	16
$54.00	Oct 16	7.00	7.35	$7.18	4.9%	--	1.00	12
$54.00	Oct 23	6.90	7.40	$7.15	7.0%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 43.5K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.15	0.16	$0.16	6.3%	5.8K	0.44	3.6K
$46.00	Oct 12	0.92	0.95	$0.94	3.2%	2.2K	0.94	840
$48.00	Oct 14	0.14	0.15	$0.15	6.7%	2.1K	0.20	171
$47.50	Oct 12	0.03	0.04	$0.04	25.0%	972	0.14	2.7K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	796	0.14	32.6K

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	0.32	297
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	1.5K	0.21	1.4K
$46.00	Oct 16	0.34	0.36	$0.35	5.7%	1.4K	0.30	24.0K
$47.00	Oct 12	0.23	0.24	$0.24	4.2%	1.3K	0.56	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 14.0%, max 18.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.8%	36.0%	18.9%	662	1.2K
$47.00	Oct 12	Nov 20	39.1%	35.9%	9.1%	5.8K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.8%	36.0%	18.9%	1.6K	1.6K
$47.00	Oct 12	Nov 20	39.1%	35.9%	9.1%	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 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 12	$0.25	$0.25	$0.25	100%	1.00	$44.75
$40.50	$41.00	Oct 12	$0.27	$0.23	$0.27	100%	0.85	$40.77
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$53.11
$49.00	$50.00	Nov 20	$0.31	$0.69	$0.31	39%	2.23	$49.31
$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
$46.00	$45.50	Oct 19	$0.11	$0.39	$0.11	32%	3.55	$45.89
$48.00	$47.00	Oct 15	$0.65	$0.35	$0.65	75%	0.54	$47.35
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	16%	8.09	$41.89
$44.50	$43.50	Oct 21	$0.10	$0.90	$0.10	17%	9.00	$44.40
$46.00	$45.50	Oct 20	$0.13	$0.37	$0.13	33%	2.85	$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.35	$0.35	$0.65	51%	0.54	$47.35
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	75%	0.16	$48.14
$47.00	$47.50	Oct 12	$0.12	$0.12	$0.38	56%	0.32	$47.12
$50.00	$52.00	Oct 21	$0.11	$0.11	$1.89	87%	0.06	$50.11
$47.00	$47.50	Oct 13	$0.18	$0.18	$0.32	53%	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	$0.39	$0.39	$0.61	59%	0.64	$45.61
$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
$46.50	$46.00	Oct 13	$0.11	$0.11	$0.39	68%	0.28	$46.39
$46.00	$45.00	Oct 14	$0.12	$0.12	$0.88	76%	0.14	$45.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.17	39.1%	32.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	39.1%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.85% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.16	$0.24	$0.40	$46.60	$47.40	0.85%
$46.50	Oct 12	$0.48	$0.07	$0.55	$45.95	$47.05	1.17%
$47.50	Oct 12	$0.04	$0.62	$0.66	$46.84	$48.16	1.41%
$47.00	Oct 13	$0.33	$0.40	$0.73	$46.27	$47.73	1.56%
$46.50	Oct 13	$0.62	$0.20	$0.82	$45.68	$47.32	1.75%
$47.50	Oct 13	$0.15	$0.73	$0.88	$46.62	$48.38	1.88%
$46.00	Oct 12	$0.94	$0.02	$0.96	$45.04	$46.96	2.05%
$47.00	Oct 14	$0.47	$0.54	$1.01	$45.99	$48.01	2.15%
$46.50	Oct 14	$0.76	$0.33	$1.09	$45.41	$47.59	2.32%
$48.00	Oct 12	$0.01	$1.09	$1.10	$46.90	$49.10	2.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.13% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 12	$0.04	$0.02	$0.06	$45.94	$47.56
$49.00	$45.00	Oct 14	$0.04	$0.07	$0.11	$44.89	$49.11
$47.50	$46.50	Oct 12	$0.04	$0.07	$0.11	$46.39	$47.61
$48.50	$46.00	Oct 13	$0.03	$0.09	$0.12	$45.88	$48.62
$49.00	$44.00	Oct 15	$0.08	$0.05	$0.13	$43.87	$49.13
$48.50	$45.00	Oct 14	$0.08	$0.07	$0.15	$44.85	$48.65
$48.00	$46.00	Oct 13	$0.07	$0.09	$0.16	$45.84	$48.16
$49.00	$45.00	Oct 15	$0.08	$0.12	$0.20	$44.80	$49.20
$48.00	$45.00	Oct 14	$0.15	$0.07	$0.22	$44.78	$48.22
$49.00	$44.50	Oct 16	$0.13	$0.12	$0.25	$44.25	$49.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.50, 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	$0.30	$0.20	36%	1.50	$44.70	$50.30
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$44.22	$50.28
44/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$50.26
44/45	49/50	Nov 6	$0.30	$0.20	34%	1.50	$44.70	$49.30
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$49.78
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77
44/44	49/50	Nov 6	$0.26	$0.24	41%	1.08	$43.74	$49.26
44/45	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.74	$50.26
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$49.74
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 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 12	$0.09	$0.41	42%	4.56
$45.00	$46.00	$47.00	Oct 15	$0.20	$0.80	38%	4.00
$46.50	$47.00	$47.50	Oct 12	$0.20	$0.30	65%	1.50
$48.00	$49.00	$50.00	Oct 15	$0.09	$0.91	21%	10.11
$47.00	$48.00	$49.00	Oct 15	$0.21	$0.79	38%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.12	$0.38	50%	3.17
$44.00	$45.00	$46.00	Oct 15	$0.08	$0.92	21%	11.50
$47.00	$47.50	$48.00	Oct 12	$0.09	$0.41	42%	4.56
$44.00	$45.00	$46.00	Oct 14	$0.08	$0.92	20%	11.50
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	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. 196 found (best net $-0.42, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.42	$2.58
$44.00	$46.00	1:2	Oct 22	-$0.06	$1.94
$45.00	$46.00	1:2	Oct 13	-$0.08	$0.92
$45.00	$46.00	1:2	Oct 14	-$0.24	$0.76
$45.00	$46.00	1:2	Oct 15	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 12	-$0.15	$0.35
$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	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.05%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.37	0.52	0.2%	5.05%	5.22%	49	10.8K
$48.00	Nov 20	$1.90	0.46	2.3%	4.05%	6.35%	9	27.3K
$49.00	Nov 20	$1.51	0.39	4.4%	3.22%	7.65%	12	25.7K
$50.00	Nov 20	$1.20	0.33	6.6%	2.56%	9.12%	111	30.7K
$47.50	Nov 13	$1.88	0.48	1.2%	4.01%	5.24%	31	210
$47.00	Nov 13	$2.11	0.52	0.2%	4.50%	4.67%	19	276
$48.00	Nov 13	$1.66	0.45	2.3%	3.54%	5.84%	31	228
$48.50	Nov 13	$1.46	0.41	3.4%	3.11%	6.48%	--	230
$51.00	Nov 20	$0.93	0.28	8.7%	1.98%	10.68%	27	12.8K
$49.00	Nov 13	$1.28	0.37	4.4%	2.73%	7.16%	--	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 21,133

Total Puts 23,926

Put/Call Ratio 1.13

Net Difference -2,793

Prior's Put/Call Breakdown

Total Calls 34,635

Total Puts 25,049

Put/Call Ratio 0.72

Net Difference 9,586

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