IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.95 +0.86%

(10/12 10:05) ◀

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

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 59,536

Calls: 31,865 (54%)

Puts: 27,671 (46%)

Prior (10/09) 96,834

Calls: 44,472 (46%)

Puts: 52,362 (54%)

Current vs Prior -38.52%

Calls: -28.35% (Calls)

Puts: -47.15% (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 -87.39%

Calls: -88.35%

Puts: -86.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $2.58M

Calls: $1.78M (69%)

Puts: $796.9K (31%)

Prior (10/09) $4.13M

Calls: $2.20M (53%)

Puts: $1.94M (47%)

Current vs Prior -37.55%

Calls: -18.78%

Puts: -58.84%

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 -90.10%

Calls: -89.14%

Puts: -91.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 0.87

Prior (10/09) 1.18

Current vs Prior -26.25%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +19.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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% | 2.15%1.53% | 2.73%3.58% | 5.35%3.94% | 10.99%

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

Current vs Prior -33.28% | -22.97%+32.20% | +18.61%+208.47% | +33.80%-8.74% | -1.43%

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 -34.09% | -31.76%-2.67% | -0.00%+58.42% | +17.03%-23.40% | -6.37%

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 -33.28% | -22.97%+37.63% | +22.34%+221.15% | +34.14%-8.05% | -1.17%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.28% | 3.69%

Calls: 6.00% | 4.76%

Puts: 4.55% | 2.63%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +13.79% | -3.15%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -20.14% | -3.04%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.78M). P/C ratio dropping 26% - sentiment shifting bullish.

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 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
10:10	BULLISH	BULLISH	BULLISH
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 397 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	9.10	9.15	$9.13	0.5%	--	0.97	116
$39.00	Oct 23	8.05	8.10	$8.07	0.6%	--	0.97	162
$39.50	Oct 23	7.55	7.60	$7.57	0.7%	--	0.97	19
$40.00	Oct 30	7.15	7.20	$7.18	0.7%	--	0.94	137
$40.00	Oct 23	7.05	7.10	$7.07	0.7%	--	0.96	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.05	8.10	$8.07	0.6%	--	0.93	109
$47.00	Oct 30	1.43	1.44	$1.44	0.7%	56	0.49	1.5K
$53.00	Oct 30	6.10	6.15	$6.13	0.8%	--	0.91	16
$53.00	Oct 23	6.05	6.10	$6.07	0.8%	80	0.94	106
$46.50	Oct 30	1.20	1.21	$1.21	0.8%	11	0.43	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.16	0.17	$0.17	5.9%	6.0K	0.46	3.6K
$48.00	Oct 13	0.06	0.07	$0.07	14.3%	166	0.14	2.7K
$47.50	Oct 13	0.14	0.15	$0.15	6.7%	441	0.27	755
$46.50	Oct 12	0.48	0.51	$0.50	6.0%	2.9K	0.81	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	0.05	0.06	$0.06	16.7%	1.7K	0.19	1.4K
$47.00	Oct 12	0.21	0.22	$0.22	4.5%	1.9K	0.54	7.9K
$46.00	Oct 13	0.08	0.09	$0.09	11.1%	290	0.16	273
$46.50	Oct 13	0.17	0.18	$0.18	5.6%	2.5K	0.30	297
$47.50	Oct 12	0.57	0.60	$0.59	5.1%	67	0.86	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	4.60	$4.57	1.1%	--	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. 327 active (total vol 57.8K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.16	0.17	$0.17	5.9%	6.0K	0.46	3.6K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	3.3K	0.14	32.6K
$46.50	Oct 12	0.48	0.51	$0.50	6.0%	2.9K	0.81	1.2K
$48.50	Oct 16	0.19	0.20	$0.20	5.0%	2.4K	0.20	35.7K
$46.00	Oct 12	0.95	0.98	$0.97	3.1%	2.2K	0.94	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	0.17	0.18	$0.18	5.6%	2.5K	0.30	297
$47.00	Oct 12	0.21	0.22	$0.22	4.5%	1.9K	0.54	7.9K
$46.50	Oct 12	0.05	0.06	$0.06	16.7%	1.7K	0.19	1.4K
$42.50	Oct 23	0.13	0.14	$0.14	7.1%	1.7K	0.08	2.8K

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 12.1%, max 17.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.0%	35.9%	17.1%	2.9K	1.2K
$47.00	Oct 12	Nov 20	38.5%	35.9%	7.1%	6.0K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	42.0%	35.9%	17.1%	1.7K	1.6K
$47.00	Oct 12	Nov 20	38.5%	35.9%	7.1%	2.0K	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 2.13)

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
$43.50	$44.00	Oct 12	$0.30	$0.20	$0.30	100%	0.67	$43.80
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$53.11
$50.00	$51.00	Nov 20	$0.26	$0.74	$0.26	33%	2.85	$50.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 22	$0.14	$0.86	$0.14	23%	6.14	$44.86
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	16%	8.09	$41.89
$46.00	$45.00	Oct 21	$0.23	$0.77	$0.23	34%	3.35	$45.77
$46.00	$45.50	Oct 16	$0.10	$0.40	$0.10	29%	4.00	$45.90
$44.50	$43.50	Oct 21	$0.10	$0.90	$0.10	17%	9.00	$44.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.15	$0.15	$0.85	75%	0.18	$48.15
$47.00	$48.00	Oct 15	$0.36	$0.36	$0.64	51%	0.56	$47.36
$47.00	$47.50	Oct 12	$0.13	$0.13	$0.37	54%	0.35	$47.13
$50.00	$52.00	Oct 21	$0.11	$0.11	$1.89	87%	0.06	$50.11
$47.00	$47.50	Oct 21	$0.24	$0.24	$0.26	50%	0.92	$47.24

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
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	66%	0.45	$44.69
$45.50	$45.00	Nov 13	$0.18	$0.18	$0.32	64%	0.56	$45.32
$46.00	$45.50	Nov 13	$0.20	$0.20	$0.30	60%	0.67	$45.80
$46.50	$46.00	Nov 13	$0.22	$0.22	$0.28	56%	0.79	$46.28

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%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	38.5%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.83% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.17	$0.22	$0.39	$46.61	$47.39	0.83%
$46.50	Oct 12	$0.50	$0.06	$0.56	$45.94	$47.06	1.19%
$47.50	Oct 12	$0.04	$0.59	$0.63	$46.87	$48.13	1.34%
$47.00	Oct 13	$0.33	$0.38	$0.71	$46.29	$47.71	1.51%
$46.50	Oct 13	$0.63	$0.18	$0.81	$45.69	$47.31	1.73%
$47.50	Oct 13	$0.15	$0.70	$0.85	$46.65	$48.35	1.81%
$47.00	Oct 14	$0.47	$0.51	$0.98	$46.02	$47.98	2.09%
$46.00	Oct 12	$0.97	$0.02	$0.99	$45.01	$46.99	2.11%
$48.00	Oct 12	$0.01	$1.06	$1.07	$46.93	$49.07	2.28%
$46.50	Oct 14	$0.77	$0.31	$1.08	$45.42	$47.58	2.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.13% of stock, avg 3.07%)

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
$47.50	$46.50	Oct 12	$0.04	$0.06	$0.10	$46.40	$47.60
$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	$0.07	$0.09	$0.16	$45.84	$48.16
$49.00	$45.00	Oct 15	$0.08	$0.11	$0.19	$44.81	$49.19
$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. 60 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.29	$0.21	38%	1.38	$44.71	$49.79
44/44	50/50	Nov 6	$0.25	$0.25	45%	1.00	$43.75	$49.75
44/45	50/50	Nov 13	$0.31	$0.19	33%	1.63	$44.69	$49.81
44/45	49/50	Oct 30	$0.27	$0.23	41%	1.17	$44.73	$49.27
44/44	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.21	$49.79
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
44/45	49/50	Nov 6	$0.30	$0.20	34%	1.50	$44.70	$49.30
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.73	$49.77
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	41%	1.08	$44.24	$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.50, 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	$47.50	$48.00	Oct 12	$0.10	$0.40	43%	4.00
$45.00	$46.00	$47.00	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	$48.00	$49.00	Oct 15	$0.21	$0.79	39%	3.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	19%	13.29
$46.00	$46.50	$47.00	Oct 12	$0.12	$0.38	48%	3.17
$47.00	$47.50	$48.00	Oct 12	$0.10	$0.40	43%	4.00
$46.50	$47.00	$47.50	Oct 12	$0.21	$0.29	67%	1.38
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	21%	10.11

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 $-0.52, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 14	-$0.52	$2.48
$44.00	$46.00	1:2	Oct 22	-$0.04	$1.96
$45.00	$46.00	1:2	Oct 13	-$0.09	$0.91
$45.00	$46.00	1:2	Oct 14	-$0.24	$0.76
$45.00	$46.00	1:2	Oct 15	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 12	-$0.12	$0.38
$48.00	$47.00	1:2	Oct 20	-$0.31	$0.69
$47.50	$47.00	1:2	Oct 13	-$0.06	$0.44
$46.00	$45.00	1:2	Oct 22	-$0.12	$0.88
$46.00	$45.00	1:2	Oct 21	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.07%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.38	0.52	0.1%	5.07%	5.18%	57	10.8K
$48.00	Nov 20	$1.92	0.46	2.2%	4.09%	6.33%	9	27.3K
$49.00	Nov 20	$1.52	0.39	4.4%	3.24%	7.60%	1.0K	25.7K
$50.00	Nov 20	$1.20	0.33	6.5%	2.56%	9.05%	125	30.7K
$47.50	Nov 13	$1.89	0.48	1.2%	4.03%	5.20%	31	210
$47.00	Nov 13	$2.12	0.52	0.1%	4.52%	4.62%	19	276
$48.00	Nov 13	$1.67	0.45	2.2%	3.56%	5.79%	31	228
$48.50	Nov 13	$1.47	0.41	3.3%	3.13%	6.43%	39	230
$51.00	Nov 20	$0.94	0.28	8.6%	2.00%	10.63%	27	12.8K
$49.00	Nov 13	$1.29	0.38	4.4%	2.75%	7.11%	--	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 31,865

Total Puts 27,671

Put/Call Ratio 0.87

Net Difference 4,194

Prior's Put/Call Breakdown

Total Calls 44,472

Total Puts 52,362

Put/Call Ratio 1.18

Net Difference -7,890

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