IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.91 +0.77%

(10/12 10:15) ◀

Monday, October 12, 2026 (10:20am)

▶ (10/12 10:25)

◀ 10/12 10:20 ▶

Option Volume

Detail

ℹ

Current (10/12 10:20am) 65,020

Calls: 35,165 (54%)

Puts: 29,855 (46%)

Prior (10/09) 124,346

Calls: 57,011 (46%)

Puts: 67,335 (54%)

Current vs Prior -47.71%

Calls: -38.32% (Calls)

Puts: -55.66% (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 -86.23%

Calls: -87.14%

Puts: -84.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:20am) $2.98M

Calls: $2.07M (69%)

Puts: $914.7K (31%)

Prior (10/09) $5.46M

Calls: $3.27M (60%)

Puts: $2.19M (40%)

Current vs Prior -45.35%

Calls: -36.64%

Puts: -58.31%

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 -88.55%

Calls: -87.40%

Puts: -90.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:20am) 0.85

Prior (10/09) 1.18

Current vs Prior -28.12%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +16.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:20am) 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% | 2.11%1.49% | 2.71%3.56% | 5.33%3.90% | 10.96%

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

Current vs Prior -35.08% | -24.43%+28.64% | +17.78%+206.90% | +33.38%-9.65% | -1.72%

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 -35.87% | -33.05%-5.29% | -0.70%+57.61% | +16.67%-24.16% | -6.66%

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 -35.08% | -24.43%+33.93% | +21.49%+219.51% | +33.72%-8.97% | -1.47%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.37% | 4.23%

Calls: 6.38% | 3.33%

Puts: 4.35% | 5.13%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +15.73% | +11.02%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -18.78% | +11.15%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.07M). Below-average activity with volume down 48% vs prior. P/C ratio dropping 28% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 402 of results (avg 3.2%, best 0.5%)

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
$39.50	Oct 23	7.50	7.55	$7.53	0.7%	--	0.96	19
$46.00	Nov 20	2.90	2.92	$2.91	0.7%	12	0.59	21.9K
$47.50	Oct 30	1.23	1.24	$1.23	0.8%	46	0.45	1.8K
$41.00	Oct 23	6.05	6.10	$6.07	0.8%	--	0.95	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.00	2.01	$2.01	0.5%	26	0.60	23.3K
$54.00	Oct 30	7.10	7.15	$7.13	0.7%	--	0.93	16
$48.00	Nov 20	2.76	2.78	$2.77	0.7%	16	0.55	21.0K
$45.00	Nov 20	1.38	1.39	$1.38	0.7%	40	0.34	16.2K
$46.50	Oct 30	1.21	1.22	$1.21	0.8%	36	0.44	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.14	0.15	$0.15	6.7%	6.1K	0.41	3.6K
$48.00	Oct 13	0.05	0.06	$0.06	16.7%	169	0.12	2.7K
$47.50	Oct 13	0.13	0.14	$0.14	7.1%	498	0.26	755
$46.50	Oct 12	0.45	0.48	$0.47	6.4%	3.5K	0.80	1.2K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	4	0.11	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.05	0.06	$0.06	16.7%	1.8K	0.20	1.4K
$47.00	Oct 12	0.22	0.23	$0.23	4.3%	2.1K	0.59	7.9K
$46.00	Oct 13	0.08	0.09	$0.09	11.1%	300	0.17	273
$46.50	Oct 13	0.18	0.19	$0.19	5.3%	2.5K	0.32	297
$47.50	Oct 12	0.60	0.63	$0.62	4.8%	89	0.89	814

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 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	6.30	6.45	$6.38	2.4%	2	1.00	30
$41.00	Oct 12	5.80	6.05	$5.93	4.2%	1	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	4.95	5.35	$5.15	7.8%	--	1.00	824
$53.00	Oct 16	5.95	6.35	$6.15	6.5%	--	1.00	16
$54.00	Oct 16	6.95	7.35	$7.15	5.6%	--	1.00	12
$54.00	Oct 23	7.05	7.15	$7.10	1.4%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 62.8K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.14	0.15	$0.15	6.7%	6.1K	0.41	3.6K
$46.50	Oct 12	0.45	0.48	$0.47	6.4%	3.5K	0.80	1.2K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	3.3K	0.14	32.6K
$48.50	Oct 16	0.18	0.20	$0.19	10.5%	2.4K	0.19	35.7K
$46.00	Oct 12	0.92	0.95	$0.94	3.2%	2.2K	0.94	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 13	0.18	0.19	$0.19	5.3%	2.5K	0.32	297
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.5K	0.05	2.7K
$47.00	Oct 12	0.22	0.23	$0.23	4.3%	2.1K	0.59	7.9K
$46.50	Oct 12	0.05	0.06	$0.06	16.7%	1.8K	0.20	1.4K
$42.50	Oct 23	0.14	0.15	$0.15	6.7%	1.7K	0.09	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 7.3%, max 9.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	39.4%	35.9%	9.6%	3.5K	1.2K
$47.00	Oct 12	Nov 20	37.7%	35.9%	5.0%	6.2K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	39.4%	35.9%	9.6%	1.8K	1.6K
$47.00	Oct 12	Nov 20	37.7%	35.9%	5.0%	2.1K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.89, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Oct 14	$0.53	$0.47	$0.53	100%	0.89	$41.53
$43.00	$43.50	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$43.32
$45.00	$46.00	Nov 13	$0.59	$0.41	$0.59	67%	0.69	$45.59
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$51.20
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$53.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 15	$0.65	$0.35	$0.65	76%	0.54	$47.35
$44.50	$43.50	Oct 21	$0.10	$0.90	$0.10	18%	9.00	$44.40
$46.00	$45.50	Oct 16	$0.10	$0.40	$0.10	30%	4.00	$45.90
$46.00	$45.50	Oct 19	$0.12	$0.38	$0.12	32%	3.17	$45.88
$45.00	$44.00	Oct 22	$0.15	$0.85	$0.15	23%	5.67	$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Oct 12	$0.12	$0.12	$0.38	59%	0.32	$47.12
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	76%	0.16	$48.14
$47.00	$48.00	Oct 15	$0.34	$0.34	$0.66	52%	0.52	$47.34
$50.00	$52.00	Oct 21	$0.11	$0.11	$1.89	87%	0.06	$50.11
$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
$45.50	$45.00	Nov 13	$0.19	$0.19	$0.31	63%	0.61	$45.31
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	66%	0.45	$44.69
$46.00	$45.00	Oct 14	$0.12	$0.12	$0.88	76%	0.14	$45.88
$46.00	$45.50	Nov 13	$0.20	$0.20	$0.30	59%	0.67	$45.80

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	37.7%	32.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	37.7%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.81% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.15	$0.23	$0.38	$46.62	$47.38	0.81%
$46.50	Oct 12	$0.47	$0.06	$0.53	$45.97	$47.03	1.13%
$47.50	Oct 12	$0.03	$0.62	$0.65	$46.85	$48.15	1.39%
$47.00	Oct 13	$0.31	$0.39	$0.70	$46.30	$47.70	1.49%
$46.50	Oct 13	$0.60	$0.19	$0.79	$45.71	$47.29	1.68%
$47.50	Oct 13	$0.14	$0.73	$0.87	$46.63	$48.37	1.85%
$46.00	Oct 12	$0.94	$0.02	$0.96	$45.04	$46.96	2.05%
$47.00	Oct 14	$0.45	$0.53	$0.98	$46.02	$47.98	2.09%
$46.50	Oct 14	$0.74	$0.32	$1.06	$45.44	$47.56	2.26%
$46.00	Oct 13	$1.00	$0.09	$1.09	$44.91	$47.09	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.11% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 12	$0.03	$0.02	$0.05	$45.95	$47.55
$47.50	$46.50	Oct 12	$0.03	$0.06	$0.09	$46.41	$47.59
$49.00	$45.00	Oct 14	$0.04	$0.07	$0.11	$44.89	$49.11
$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
$49.00	$44.00	Oct 15	$0.08	$0.06	$0.14	$43.86	$49.14
$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
$48.00	$45.00	Oct 14	$0.14	$0.07	$0.21	$44.79	$48.21
$47.50	$46.00	Oct 13	$0.14	$0.09	$0.23	$45.77	$47.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	36%	1.38	$44.21	$49.79
45/46	49/50	Oct 30	$0.29	$0.21	36%	1.38	$45.21	$49.29
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.73	$49.77
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$49.78
44/45	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.74	$50.26
44/45	50/50	Nov 13	$0.30	$0.20	33%	1.50	$44.70	$49.80
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

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	69%	1.50
$47.00	$48.00	$49.00	Oct 15	$0.20	$0.80	38%	4.00
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	21%	10.11
$48.00	$49.00	$50.00	Oct 15	$0.09	$0.91	20%	10.11
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	53%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.13	$0.37	53%	2.85
$46.50	$47.00	$47.50	Oct 12	$0.22	$0.28	69%	1.27
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$47.00	$47.50	$48.00	Oct 13	$0.07	$0.43	34%	6.14
$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. 200 found (best net $-0.02, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.02	$1.98
$42.00	$44.00	1:2	Oct 14	-$0.93	$1.07
$45.00	$46.00	1:2	Oct 13	-$0.06	$0.94
$45.00	$46.00	1:2	Oct 14	-$0.23	$0.77
$45.00	$46.00	1:2	Oct 15	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Oct 12	-$0.14	$0.36
$48.00	$47.00	1:2	Oct 20	-$0.31	$0.69
$47.50	$47.00	1:2	Oct 13	-$0.05	$0.45
$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. 108 found (best yield 5.03%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.36	0.52	0.2%	5.03%	5.22%	57	10.8K
$48.00	Nov 20	$1.90	0.46	2.3%	4.05%	6.37%	11	27.3K
$49.00	Nov 20	$1.51	0.39	4.5%	3.22%	7.67%	1.0K	25.7K
$50.00	Nov 20	$1.19	0.33	6.6%	2.54%	9.12%	129	30.7K
$47.00	Nov 13	$2.11	0.52	0.2%	4.50%	4.69%	20	276
$47.50	Nov 13	$1.87	0.48	1.3%	3.99%	5.24%	32	210
$48.00	Nov 13	$1.65	0.44	2.3%	3.52%	5.84%	31	228
$48.50	Nov 13	$1.46	0.41	3.4%	3.11%	6.50%	45	230
$51.00	Nov 20	$0.93	0.28	8.7%	1.98%	10.70%	27	12.8K
$49.00	Nov 13	$1.28	0.37	4.5%	2.73%	7.18%	--	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 35,165

Total Puts 29,855

Put/Call Ratio 0.85

Net Difference 5,310

Prior's Put/Call Breakdown

Total Calls 57,011

Total Puts 67,335

Put/Call Ratio 1.18

Net Difference -10,324

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