IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.89 +0.73%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 55,474

Calls: 30,555 (55%)

Puts: 24,919 (45%)

Prior (10/09) 71,816

Calls: 37,382 (52%)

Puts: 34,434 (48%)

Current vs Prior -22.76%

Calls: -18.26% (Calls)

Puts: -27.63% (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 -88.25%

Calls: -88.83%

Puts: -87.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $2.23M

Calls: $1.57M (70%)

Puts: $660.8K (30%)

Prior (10/09) $3.44M

Calls: $1.82M (53%)

Puts: $1.62M (47%)

Current vs Prior -34.99%

Calls: -13.45%

Puts: -59.19%

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 -91.42%

Calls: -90.41%

Puts: -93.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 0.82

Prior (10/09) 0.92

Current vs Prior -11.46%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +12.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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 1.51% | 2.15%1.51% | 2.73%3.60% | 5.37%3.95% | 10.94%

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

Current vs Prior -34.13% | -22.87%+30.53% | +18.76%+210.71% | +34.50%-8.63% | -1.87%

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 -34.93% | -31.67%-3.90% | +0.12%+59.56% | +17.65%-23.30% | -6.80%

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 -34.13% | -22.87%+35.90% | +22.50%+223.48% | +34.85%-7.93% | -1.62%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.04% | 2.88%

Calls: 2.22% | 3.39%

Puts: 3.85% | 2.38%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior -34.48% | -24.41%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -54.02% | -24.32%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.57M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 394 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 30	1.72	1.73	$1.73	0.6%	--	0.56	1.1K
$39.00	Oct 30	8.05	8.10	$8.07	0.6%	--	0.96	69
$39.50	Oct 23	7.50	7.55	$7.53	0.7%	--	0.97	19
$48.50	Nov 13	1.45	1.46	$1.46	0.7%	39	0.41	230
$46.00	Nov 20	2.88	2.90	$2.89	0.7%	1	0.59	21.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.02	2.03	$2.03	0.5%	26	0.60	23.3K
$47.50	Oct 30	1.73	1.74	$1.74	0.6%	6	0.55	3.3K
$48.00	Oct 23	1.72	1.73	$1.73	0.6%	--	0.64	5.5K
$55.00	Oct 30	8.10	8.15	$8.13	0.6%	--	0.93	109
$47.00	Oct 30	1.46	1.47	$1.47	0.7%	56	0.49	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.14	0.15	$0.15	6.7%	5.9K	0.41	3.6K
$48.00	Oct 13	0.05	0.06	$0.06	16.7%	165	0.13	2.7K
$47.50	Oct 13	0.13	0.14	$0.14	7.1%	400	0.26	755
$46.50	Oct 12	0.44	0.45	$0.45	2.2%	2.9K	0.78	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%	1.6K	0.22	1.4K
$47.00	Oct 12	0.25	0.26	$0.26	3.8%	1.8K	0.59	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	0.33	297
$47.50	Oct 12	0.63	0.66	$0.65	4.6%	48	0.87	814

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 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
$42.00	Oct 12	4.25	5.10	$4.68	18.2%	1	1.00	9

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. 316 active (total vol 53.9K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.14	0.15	$0.15	6.7%	5.9K	0.41	3.6K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	3.3K	0.14	32.6K
$46.50	Oct 12	0.44	0.45	$0.45	2.2%	2.9K	0.78	1.2K
$48.50	Oct 16	0.19	0.20	$0.20	5.0%	2.2K	0.20	35.7K
$46.00	Oct 12	0.89	0.92	$0.91	3.3%	2.2K	0.93	840

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
$47.00	Oct 12	0.25	0.26	$0.26	3.8%	1.8K	0.59	7.9K
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	1.6K	0.22	1.4K
$46.00	Oct 16	0.35	0.36	$0.36	2.8%	1.4K	0.30	24.0K

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 12.4%, max 14.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	41.0%	35.8%	14.7%	2.9K	1.2K
$47.00	Oct 12	Nov 20	39.4%	35.8%	10.1%	5.9K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	41.0%	35.8%	14.7%	1.6K	1.6K
$47.00	Oct 12	Nov 20	39.4%	35.8%	10.1%	1.9K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.08, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Oct 12	$0.24	$0.26	$0.24	100%	1.08	$44.74
$40.50	$41.00	Oct 12	$0.27	$0.23	$0.27	100%	0.85	$40.77
$43.50	$44.00	Oct 12	$0.30	$0.20	$0.30	100%	0.67	$43.80
$45.00	$46.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$45.60
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	16%	8.09	$41.89
$48.00	$47.00	Oct 15	$0.66	$0.34	$0.66	76%	0.52	$47.34
$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	34%	2.85	$45.87
$48.00	$47.50	Oct 19	$0.32	$0.18	$0.32	69%	0.56	$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.47, avg 0.45)

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
$47.50	$48.00	Oct 19	$0.18	$0.18	$0.32	60%	0.56	$47.68
$47.00	$48.00	Oct 15	$0.33	$0.33	$0.67	52%	0.49	$47.33
$47.50	$48.00	Oct 14	$0.12	$0.12	$0.38	68%	0.32	$47.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.50	$46.00	Nov 13	$0.23	$0.23	$0.27	55%	0.85	$46.27
$46.50	$46.00	Nov 6	$0.22	$0.22	$0.28	56%	0.79	$46.28
$44.00	$43.00	Nov 20	$0.25	$0.25	$0.75	72%	0.33	$43.75

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	39.4%	32.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	39.4%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.87% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.15	$0.26	$0.41	$46.59	$47.41	0.87%
$46.50	Oct 12	$0.45	$0.07	$0.52	$45.98	$47.02	1.11%
$47.50	Oct 12	$0.04	$0.65	$0.69	$46.81	$48.19	1.47%
$47.00	Oct 13	$0.31	$0.42	$0.73	$46.27	$47.73	1.56%
$46.50	Oct 13	$0.59	$0.20	$0.79	$45.71	$47.29	1.68%
$47.50	Oct 13	$0.14	$0.75	$0.89	$46.61	$48.39	1.90%
$46.00	Oct 12	$0.91	$0.02	$0.93	$45.07	$46.93	1.98%
$47.00	Oct 14	$0.45	$0.55	$1.00	$46.00	$48.00	2.13%
$46.50	Oct 14	$0.73	$0.33	$1.06	$45.44	$47.56	2.26%
$46.00	Oct 13	$0.98	$0.09	$1.07	$44.93	$47.07	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 3.06%)

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	$0.04	$0.02	$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	$0.04	$0.07	$0.11	$46.39	$47.61
$49.00	$45.00	Oct 14	$0.05	$0.07	$0.12	$44.88	$49.12
$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	$0.06	$0.09	$0.15	$45.85	$48.15
$49.00	$45.00	Oct 15	$0.08	$0.12	$0.20	$44.80	$49.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 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
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77
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
44/45	49/50	Oct 30	$0.26	$0.24	41%	1.08	$44.74	$49.26
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$49.74
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	48%	0.79	$43.78	$50.22
44/44	50/50	Nov 13	$0.28	$0.22	36%	1.27	$44.22	$49.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	39%	4.26
$46.50	$47.00	$47.50	Oct 12	$0.19	$0.31	65%	1.63
$47.00	$48.00	$49.00	Oct 15	$0.19	$0.81	38%	4.26
$47.00	$47.50	$48.00	Oct 12	$0.08	$0.42	39%	5.25
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	19%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.08	$0.92	20%	11.50
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	22%	10.11
$46.00	$46.50	$47.00	Oct 12	$0.14	$0.36	53%	2.57
$46.50	$47.00	$47.50	Oct 12	$0.20	$0.30	65%	1.50
$44.00	$45.00	$46.00	Oct 13	$0.05	$0.95	14%	19.00

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 $-0.34, 177 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	-$0.04	$1.96
$45.00	$46.00	1:2	Oct 13	-$0.05	$0.95
$45.00	$46.00	1:2	Oct 14	-$0.21	$0.79
$45.00	$46.00	1:2	Oct 15	-$0.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 15	$0.00	$1.00
$48.00	$47.50	1:2	Oct 12	-$0.17	$0.33
$48.00	$47.00	1:2	Oct 20	-$0.33	$0.67
$47.50	$47.00	1:2	Oct 13	-$0.09	$0.41
$46.00	$45.00	1:2	Oct 21	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.01%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.35	0.52	0.2%	5.01%	5.25%	51	10.8K
$48.00	Nov 20	$1.89	0.45	2.4%	4.03%	6.40%	9	27.3K
$49.00	Nov 20	$1.51	0.39	4.5%	3.22%	7.72%	1.0K	25.7K
$50.00	Nov 20	$1.19	0.33	6.6%	2.54%	9.17%	117	30.7K
$47.50	Nov 13	$1.87	0.48	1.3%	3.99%	5.29%	31	210
$47.00	Nov 13	$2.10	0.52	0.2%	4.48%	4.71%	19	276
$48.00	Nov 13	$1.65	0.44	2.4%	3.52%	5.89%	31	228
$48.50	Nov 13	$1.45	0.41	3.4%	3.09%	6.53%	39	230
$51.00	Nov 20	$0.93	0.28	8.8%	1.98%	10.75%	27	12.8K
$49.00	Nov 13	$1.28	0.37	4.5%	2.73%	7.23%	--	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 30,555

Total Puts 24,919

Put/Call Ratio 0.82

Net Difference 5,636

Prior's Put/Call Breakdown

Total Calls 37,382

Total Puts 34,434

Put/Call Ratio 0.92

Net Difference 2,948

Prior 7-Day Put/Call Summary

Total Calls 1,914,708

Total Puts 1,390,679

Average Put/Call Ratio 0.73

Ratio Trend Falling

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