IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.88 +0.71%

(10/12 10:20) ◀

Monday, October 12, 2026 (10:25am)

▶ (10/12 10:30)

◀ 10/12 10:25 ▶

Option Volume

Detail

ℹ

Current (10/12 10:25am) 68,491

Calls: 36,209 (53%)

Puts: 32,282 (47%)

Prior (10/09) 146,434

Calls: 75,544 (52%)

Puts: 70,890 (48%)

Current vs Prior -53.23%

Calls: -52.07% (Calls)

Puts: -54.46% (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 -85.50%

Calls: -86.76%

Puts: -83.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:25am) $3.13M

Calls: $2.12M (68%)

Puts: $1.01M (32%)

Prior (10/09) $6.13M

Calls: $3.98M (65%)

Puts: $2.15M (35%)

Current vs Prior -48.98%

Calls: -46.75%

Puts: -53.11%

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 -87.99%

Calls: -87.08%

Puts: -89.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:25am) 0.89

Prior (10/09) 0.94

Current vs Prior -4.99%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +22.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:25am) 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 1.47% | 2.09%1.47% | 2.71%3.54% | 5.31%3.90% | 10.99%

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

Current vs Prior -35.97% | -25.15%+26.88% | +17.85%+205.26% | +32.93%-9.59% | -1.47%

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 -36.75% | -33.69%-6.59% | -0.64%+56.76% | +16.27%-24.11% | -6.42%

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 -35.97% | -25.15%+32.09% | +21.57%+217.81% | +33.27%-8.91% | -1.21%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.41% | 3.85%

Calls: 6.82% | 5.26%

Puts: 4.00% | 2.44%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +16.59% | +1.05%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -18.17% | +1.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.12M). Below-average activity with volume down 53% vs prior.

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
10:25	BULLISH	BULLISH	BULLISH
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 406 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	7.00	7.05	$7.03	0.7%	6	0.96	46
$46.50	Oct 23	1.35	1.36	$1.36	0.7%	88	0.57	978
$40.50	Oct 23	6.50	6.55	$6.53	0.8%	--	0.96	148
$50.00	Nov 20	1.19	1.20	$1.19	0.8%	130	0.33	30.7K
$47.00	Nov 20	2.35	2.37	$2.36	0.8%	57	0.52	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.02	2.03	$2.03	0.5%	31	0.60	23.3K
$54.00	Oct 23	7.10	7.15	$7.13	0.7%	--	1.00	10
$48.00	Nov 20	2.78	2.80	$2.79	0.7%	16	0.55	21.0K
$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%	37	0.44	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.12	0.13	$0.13	7.7%	6.1K	0.40	3.6K
$48.00	Oct 13	0.05	0.06	$0.06	16.7%	169	0.12	2.7K
$46.50	Oct 12	0.42	0.45	$0.44	6.8%	3.5K	0.79	1.2K
$47.50	Oct 13	0.13	0.14	$0.14	7.1%	499	0.25	755
$47.00	Oct 13	0.29	0.30	$0.30	3.3%	332	0.45	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.05	0.06	$0.06	16.7%	1.9K	0.21	1.4K
$47.00	Oct 12	0.24	0.25	$0.25	4.0%	2.6K	0.60	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	0.33	297
$47.50	Oct 12	0.63	0.66	$0.65	4.6%	379	0.89	814

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 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	6.50	$6.40	3.1%	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	4.60	4.65	$4.63	1.1%	--	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	7.10	7.15	$7.13	0.7%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 65.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.12	0.13	$0.13	7.7%	6.1K	0.40	3.6K
$46.50	Oct 12	0.42	0.45	$0.44	6.8%	3.5K	0.79	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	0.19	$0.19	5.3%	2.4K	0.19	35.7K
$46.00	Oct 12	0.88	0.91	$0.90	3.3%	2.2K	0.93	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.24	0.25	$0.25	4.0%	2.6K	0.60	7.9K
$46.50	Oct 13	0.18	0.19	$0.19	5.3%	2.5K	0.33	297
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.5K	0.05	2.7K
$46.50	Oct 12	0.05	0.06	$0.06	16.7%	1.9K	0.21	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 6.0%, max 8.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.8%	35.8%	8.4%	3.5K	1.2K
$47.00	Oct 12	Nov 20	37.1%	35.9%	3.5%	6.2K	14.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.8%	35.8%	8.4%	1.9K	1.6K
$47.00	Oct 12	Nov 20	37.1%	35.9%	3.5%	2.6K	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 0.96, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Oct 14	$0.51	$0.49	$0.51	99%	0.96	$41.51
$43.00	$43.50	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$43.32
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	33%	3.00	$50.25
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12
$48.00	$49.00	Nov 20	$0.38	$0.62	$0.38	45%	1.63	$48.38

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	33%	3.55	$45.89
$48.00	$47.00	Oct 15	$0.66	$0.34	$0.66	76%	0.52	$47.34
$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	34%	2.85	$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.16, 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	$48.00	Oct 15	$0.34	$0.34	$0.66	52%	0.52	$47.34
$47.00	$47.50	Oct 12	$0.10	$0.10	$0.40	60%	0.25	$47.10
$47.00	$47.50	Oct 19	$0.23	$0.23	$0.27	51%	0.85	$47.23
$50.00	$52.00	Oct 21	$0.11	$0.11	$1.89	87%	0.06	$50.11

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	$0.32	$0.32	$0.68	66%	0.47	$44.68
$45.00	$44.50	Nov 13	$0.17	$0.17	$0.33	67%	0.52	$44.83
$46.50	$46.00	Oct 19	$0.19	$0.19	$0.31	58%	0.61	$46.31
$46.50	$46.00	Nov 6	$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 $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.17	37.1%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	37.1%	32.1%

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	$0.13	$0.25	$0.38	$46.62	$47.38	0.81%
$46.50	Oct 12	$0.44	$0.06	$0.50	$46.00	$47.00	1.07%
$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	$0.57	$0.19	$0.76	$45.74	$47.26	1.62%
$47.50	Oct 13	$0.14	$0.75	$0.89	$46.61	$48.39	1.90%
$46.00	Oct 12	$0.90	$0.02	$0.92	$45.08	$46.92	1.96%
$47.00	Oct 14	$0.44	$0.54	$0.98	$46.02	$47.98	2.09%
$46.50	Oct 14	$0.73	$0.32	$1.05	$45.45	$47.55	2.24%
$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 0.11% of stock, avg 3.05%)

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
$48.50	$45.00	Oct 13	$0.03	$0.03	$0.06	$44.94	$48.56
$48.00	$45.00	Oct 13	$0.06	$0.03	$0.09	$44.91	$48.09
$47.50	$46.50	Oct 12	$0.03	$0.06	$0.09	$46.41	$47.59
$49.00	$45.00	Oct 14	$0.04	$0.07	$0.11	$44.89	$49.11
$49.00	$44.00	Oct 15	$0.07	$0.06	$0.13	$43.87	$49.13
$48.50	$46.00	Oct 13	$0.03	$0.09	$0.12	$45.88	$48.62
$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	$0.07	$0.12	$0.19	$44.81	$49.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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	50/51	Nov 13	$0.29	$0.21	39%	1.38	$44.71	$50.79
44/45	50/50	Nov 13	$0.32	$0.18	33%	1.78	$44.68	$49.82
44/44	50/51	Nov 13	$0.25	$0.25	46%	1.00	$43.75	$50.75
44/44	50/51	Nov 6	$0.24	$0.26	48%	0.92	$44.26	$50.74
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$43.72	$49.78
44/44	50/51	Nov 6	$0.22	$0.28	52%	0.79	$43.78	$50.72
44/45	50/51	Nov 6	$0.25	$0.25	44%	1.00	$44.75	$50.75
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$49.76
44/45	49/50	Oct 30	$0.26	$0.24	41%	1.08	$44.74	$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 12	$0.21	$0.29	69%	1.38
$47.00	$47.50	$48.00	Oct 12	$0.08	$0.42	37%	5.25
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	39%	3.76
$47.00	$48.00	$49.00	Oct 15	$0.20	$0.80	38%	4.00
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	54%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 12	$0.21	$0.29	69%	1.38
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$47.00	$47.50	$48.00	Oct 12	$0.08	$0.42	37%	5.25
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	21%	10.11
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	54%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.46, 183 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	-$0.89	$1.11
$45.00	$46.00	1:2	Oct 13	-$0.05	$0.95
$45.00	$46.00	1:2	Oct 14	-$0.20	$0.80
$45.00	$46.00	1:2	Oct 15	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$50.00	1:2	Oct 12	-$0.46	$2.54
$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

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 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.35	0.52	0.3%	5.01%	5.27%	57	10.8K
$48.00	Nov 20	$1.89	0.45	2.4%	4.03%	6.42%	11	27.3K
$49.00	Nov 20	$1.51	0.39	4.5%	3.22%	7.74%	1.0K	25.7K
$50.00	Nov 20	$1.19	0.33	6.7%	2.54%	9.19%	130	30.7K
$47.50	Nov 13	$1.86	0.48	1.3%	3.97%	5.29%	50	210
$47.00	Nov 13	$2.09	0.51	0.3%	4.46%	4.71%	20	276
$48.00	Nov 13	$1.65	0.44	2.4%	3.52%	5.91%	31	228
$48.50	Nov 13	$1.45	0.41	3.5%	3.09%	6.55%	45	230
$49.00	Nov 13	$1.27	0.37	4.5%	2.71%	7.23%	--	160
$51.00	Nov 20	$0.93	0.27	8.8%	1.98%	10.77%	28	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 36,209

Total Puts 32,282

Put/Call Ratio 0.89

Net Difference 3,927

Prior's Put/Call Breakdown

Total Calls 75,544

Total Puts 70,890

Put/Call Ratio 0.94

Net Difference 4,654

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