IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.89 +0.73%

(10/12 10:30) ◀

Monday, October 12, 2026 (10:35am)

▶ (10/12 10:40)

◀ 10/12 10:35 ▶

Option Volume

Detail

ℹ

Current (10/12 10:35am) 77,744

Calls: 41,928 (54%)

Puts: 35,816 (46%)

Prior (10/09) 175,727

Calls: 96,123 (55%)

Puts: 79,604 (45%)

Current vs Prior -55.76%

Calls: -56.38% (Calls)

Puts: -55.01% (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 -83.54%

Calls: -84.67%

Puts: -81.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:35am) $3.71M

Calls: $2.57M (69%)

Puts: $1.14M (31%)

Prior (10/09) $7.39M

Calls: $5.09M (69%)

Puts: $2.30M (31%)

Current vs Prior -49.84%

Calls: -49.51%

Puts: -50.58%

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 -85.78%

Calls: -84.35%

Puts: -88.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:35am) 0.85

Prior (10/09) 0.83

Current vs Prior +3.15%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +17.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:35am) 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 1.45% | 2.07%1.45% | 2.64%3.52% | 5.31%3.86% | 10.94%

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

Current vs Prior -36.91% | -25.93%+25.02% | +15.05%+203.35% | +32.90%-10.60% | -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 -37.68% | -34.38%-7.96% | -3.00%+55.79% | +16.25%-24.96% | -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 -36.91% | -25.93%+30.16% | +18.67%+215.82% | +33.24%-9.92% | -1.62%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.50% | 3.88%

Calls: 6.82% | 5.26%

Puts: 4.17% | 2.50%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +18.53% | +1.84%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -16.81% | +1.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.57M). Below-average activity with volume down 56% 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 408 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	7.00	7.05	$7.03	0.7%	8	0.96	46
$46.50	Oct 23	1.35	1.36	$1.36	0.7%	88	0.57	978
$45.00	Oct 30	2.68	2.70	$2.69	0.7%	30	0.71	1.5K
$40.50	Oct 30	6.60	6.65	$6.63	0.8%	--	0.93	41
$40.50	Oct 23	6.50	6.55	$6.53	0.8%	--	0.96	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.77	2.78	$2.78	0.4%	16	0.55	21.0K
$48.00	Oct 30	2.01	2.02	$2.01	0.5%	31	0.60	23.3K
$47.00	Oct 30	1.45	1.46	$1.46	0.7%	82	0.50	1.5K
$54.00	Oct 23	7.10	7.15	$7.13	0.7%	--	1.00	10
$53.00	Oct 30	6.15	6.20	$6.18	0.8%	--	0.91	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.12	0.13	$0.13	7.7%	6.3K	0.38	3.6K
$48.00	Oct 13	0.05	0.06	$0.06	16.7%	175	0.12	2.7K
$47.50	Oct 13	0.12	0.13	$0.13	7.7%	551	0.24	755
$46.50	Oct 12	0.42	0.45	$0.44	6.8%	4.5K	0.81	1.2K
$47.00	Oct 13	0.28	0.29	$0.29	3.4%	339	0.44	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.23	0.24	$0.24	4.2%	3.8K	0.62	7.9K
$46.00	Oct 13	0.08	0.09	$0.09	11.1%	302	0.17	273
$46.50	Oct 13	0.18	0.19	$0.19	5.3%	2.5K	0.33	297
$47.50	Oct 12	0.62	0.65	$0.64	4.7%	380	0.89	814
$47.00	Oct 13	0.39	0.40	$0.40	2.5%	797	0.56	143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.82, 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. 377 active (total vol 74.6K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.12	0.13	$0.13	7.7%	6.3K	0.38	3.6K
$46.50	Oct 12	0.42	0.45	$0.44	6.8%	4.5K	0.81	1.2K
$48.50	Oct 16	0.18	0.19	$0.19	5.3%	4.4K	0.19	35.7K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	4.4K	0.14	32.6K
$46.00	Oct 12	0.88	0.92	$0.90	4.4%	2.2K	0.93	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.23	0.24	$0.24	4.2%	3.8K	0.62	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	0.04	0.05	$0.05	20.0%	1.9K	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 0.8%, max 1.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 12	Nov 20	36.3%	35.8%	1.5%	6.3K	14.3K
$46.50	Oct 12	Nov 13	35.7%	35.7%	0.0%	4.5K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 12	Nov 20	36.3%	35.8%	1.5%	3.8K	11.3K
$46.50	Oct 12	Nov 13	35.7%	35.7%	0.0%	2.0K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.89, avg 2.17)

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	99%	0.89	$41.53
$43.00	$43.50	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$43.32
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$53.11
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	33%	3.00	$50.25
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	22%	5.25	$52.16

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
$44.50	$43.50	Oct 21	$0.10	$0.90	$0.10	18%	9.00	$44.40
$46.00	$45.50	Oct 19	$0.12	$0.38	$0.12	33%	3.17	$45.88
$48.00	$47.00	Oct 20	$0.60	$0.40	$0.60	68%	0.67	$47.40
$47.00	$46.50	Oct 21	$0.22	$0.28	$0.22	51%	1.27	$46.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.16, avg 0.46)

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	$0.10	$0.10	$0.40	62%	0.25	$47.10
$47.00	$48.00	Oct 15	$0.33	$0.33	$0.67	53%	0.49	$47.33
$47.00	$47.50	Oct 19	$0.23	$0.23	$0.27	51%	0.85	$47.23
$47.00	$47.50	Oct 13	$0.16	$0.16	$0.34	56%	0.47	$47.16

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
$45.00	$44.50	Nov 13	$0.17	$0.17	$0.33	67%	0.52	$44.83
$46.00	$45.00	Oct 14	$0.12	$0.12	$0.88	76%	0.14	$45.88
$44.00	$43.50	Nov 13	$0.13	$0.13	$0.37	74%	0.35	$43.87

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	36.3%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 12	Oct 13	$0.16	36.3%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.79% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.13	$0.24	$0.37	$46.63	$47.37	0.79%
$46.50	Oct 12	$0.44	$0.05	$0.49	$46.01	$46.99	1.04%
$47.50	Oct 12	$0.03	$0.64	$0.67	$46.83	$48.17	1.43%
$47.00	Oct 13	$0.29	$0.40	$0.69	$46.31	$47.69	1.47%
$46.50	Oct 13	$0.57	$0.19	$0.76	$45.74	$47.26	1.62%
$47.50	Oct 13	$0.13	$0.74	$0.87	$46.63	$48.37	1.86%
$46.00	Oct 12	$0.90	$0.02	$0.92	$45.08	$46.92	1.96%
$47.00	Oct 14	$0.43	$0.53	$0.96	$46.04	$47.96	2.05%
$46.50	Oct 14	$0.71	$0.32	$1.03	$45.47	$47.53	2.20%
$46.00	Oct 13	$0.97	$0.09	$1.06	$44.94	$47.06	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.11% of stock, avg 3.03%)

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
$47.50	$46.50	Oct 12	$0.03	$0.05	$0.08	$46.42	$47.58
$48.00	$45.00	Oct 13	$0.06	$0.03	$0.09	$44.91	$48.09
$49.00	$45.00	Oct 14	$0.05	$0.07	$0.12	$44.88	$49.12
$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
$47.50	$45.00	Oct 13	$0.13	$0.03	$0.16	$44.84	$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.78, 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	$0.32	$0.18	33%	1.78	$44.68	$49.82
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$43.72	$49.78
44/45	50/51	Nov 13	$0.28	$0.22	39%	1.27	$44.72	$50.78
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
44/44	50/51	Nov 13	$0.24	$0.26	46%	0.92	$43.76	$50.74
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
44/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$50.25
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$49.74
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. 89 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	70%	1.38
$47.00	$48.00	$49.00	Oct 15	$0.19	$0.81	38%	4.26
$46.00	$46.50	$47.00	Oct 12	$0.15	$0.35	55%	2.33
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	22%	10.11
$47.00	$47.50	$48.00	Oct 12	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 12	$0.21	$0.29	70%	1.38
$44.00	$45.00	$46.00	Oct 15	$0.09	$0.91	22%	10.11
$44.00	$45.00	$46.00	Oct 13	$0.05	$0.95	14%	19.00
$46.00	$46.50	$47.00	Oct 12	$0.16	$0.34	56%	2.12
$45.00	$46.00	$47.00	Oct 15	$0.22	$0.78	39%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-0.07, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Oct 19	-$0.07	$3.93
$44.00	$46.00	1:2	Oct 22	-$0.02	$1.98
$42.00	$44.00	1:2	Oct 14	-$0.91	$1.09
$45.00	$46.00	1:2	Oct 14	-$0.20	$0.80
$45.00	$46.00	1:2	Oct 15	-$0.32	$0.68

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	-$0.33	$0.67
$47.50	$47.00	1:2	Oct 13	-$0.06	$0.44
$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 4.99%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.34	0.52	0.2%	4.99%	5.22%	58	10.8K
$48.00	Nov 20	$1.88	0.45	2.4%	4.01%	6.38%	11	27.3K
$49.00	Nov 20	$1.49	0.39	4.5%	3.18%	7.68%	1.1K	25.7K
$50.00	Nov 20	$1.17	0.33	6.6%	2.50%	9.13%	173	30.7K
$47.50	Nov 13	$1.85	0.48	1.3%	3.95%	5.25%	50	210
$47.00	Nov 13	$2.08	0.51	0.2%	4.44%	4.67%	20	276
$48.00	Nov 13	$1.64	0.44	2.4%	3.50%	5.86%	31	228
$48.50	Nov 13	$1.44	0.41	3.4%	3.07%	6.50%	84	230
$49.00	Nov 13	$1.26	0.37	4.5%	2.69%	7.19%	--	160
$51.00	Nov 20	$0.92	0.27	8.8%	1.96%	10.73%	30	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 41,928

Total Puts 35,816

Put/Call Ratio 0.85

Net Difference 6,112

Prior's Put/Call Breakdown

Total Calls 96,123

Total Puts 79,604

Put/Call Ratio 0.83

Net Difference 16,519

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