IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.74 +0.40%

(10/12 10:40) ◀

Monday, October 12, 2026 (10:45am)

▶ (10/12 10:50)

◀ 10/12 10:45 ▶

Option Volume

Detail

ℹ

Current (10/12 10:45am) 89,879

Calls: 48,190 (54%)

Puts: 41,689 (46%)

Prior (10/09) 187,492

Calls: 104,658 (56%)

Puts: 82,834 (44%)

Current vs Prior -52.06%

Calls: -53.95% (Calls)

Puts: -49.67% (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 -80.97%

Calls: -82.38%

Puts: -79.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:45am) $4.50M

Calls: $2.94M (65%)

Puts: $1.57M (35%)

Prior (10/09) $7.70M

Calls: $5.11M (66%)

Puts: $2.60M (34%)

Current vs Prior -41.53%

Calls: -42.49%

Puts: -39.65%

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 -82.72%

Calls: -82.11%

Puts: -83.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:45am) 0.87

Prior (10/09) 0.79

Current vs Prior +9.30%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +18.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:45am) 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 1.41% | 2.08%1.41% | 2.65%3.55% | 5.33%3.87% | 10.98%

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

Current vs Prior -38.57% | -25.69%+21.73% | +15.42%+206.17% | +33.33%-10.32% | -1.56%

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 -39.32% | -34.17%-10.38% | -2.69%+57.23% | +16.62%-24.72% | -6.50%

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 -38.57% | -25.69%+26.74% | +19.05%+218.76% | +33.67%-9.64% | -1.30%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 3.10%

Calls: 6.06% | 2.04%

Puts: 6.06% | 4.17%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +30.60% | -18.64%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -8.34% | -18.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.94M). Below-average activity with volume down 52% 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 BULLISH

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
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
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 412 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.90	8.95	$8.93	0.6%	--	0.96	116
$46.50	Oct 30	1.64	1.65	$1.65	0.6%	2	0.54	1.1K
$39.00	Oct 23	7.85	7.90	$7.88	0.6%	--	0.97	162
$39.50	Oct 30	7.45	7.50	$7.48	0.7%	--	0.95	14
$39.50	Oct 23	7.35	7.40	$7.38	0.7%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.10	2.11	$2.11	0.5%	86	0.61	23.3K
$54.00	Oct 30	7.25	7.30	$7.28	0.7%	--	0.93	16
$48.00	Nov 20	2.85	2.87	$2.86	0.7%	86	0.56	21.0K
$53.00	Oct 23	6.25	6.30	$6.28	0.8%	80	0.94	106
$48.50	Oct 30	2.43	2.45	$2.44	0.8%	14	0.67	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 207 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.07	0.08	$0.08	12.5%	6.6K	0.28	3.6K
$46.50	Oct 12	0.32	0.34	$0.33	6.1%	6.1K	0.70	1.2K
$47.50	Oct 13	0.10	0.11	$0.11	9.1%	558	0.21	755
$47.00	Oct 13	0.23	0.24	$0.24	4.2%	347	0.39	387
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	45	0.10	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.08	0.09	$0.09	11.1%	2.6K	0.30	1.4K
$47.00	Oct 12	0.32	0.34	$0.33	6.1%	5.2K	0.72	7.9K
$46.00	Oct 13	0.10	0.11	$0.11	9.1%	313	0.20	273
$46.50	Oct 13	0.23	0.24	$0.24	4.2%	2.5K	0.39	297
$45.00	Oct 14	0.07	0.08	$0.08	12.5%	545	0.11	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 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	0.99	17
$40.00	Oct 13	6.65	7.00	$6.83	5.1%	1	0.99	3
$40.50	Oct 12	6.15	6.50	$6.33	5.5%	2	0.99	30
$41.00	Oct 12	5.60	5.85	$5.73	4.4%	3	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 12	1.21	1.31	$1.26	7.9%	42	1.00	756
$48.50	Oct 12	1.71	1.83	$1.77	6.8%	72	1.00	173
$49.00	Oct 12	1.97	2.39	$2.18	19.3%	20	1.00	116
$49.50	Oct 12	2.25	3.45	$2.85	42.1%	--	1.00	41
$50.00	Oct 12	2.75	3.90	$3.33	34.5%	3	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 86.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.07	0.08	$0.08	12.5%	6.6K	0.28	3.6K
$46.50	Oct 12	0.32	0.34	$0.33	6.1%	6.1K	0.70	1.2K
$48.50	Oct 16	0.16	0.17	$0.17	5.9%	4.6K	0.17	35.7K
$49.00	Oct 16	0.10	0.11	$0.11	9.1%	4.5K	0.12	32.6K
$47.50	Oct 12	0.01	0.02	$0.02	50.0%	3.4K	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.32	0.34	$0.33	6.1%	5.2K	0.72	7.9K
$46.50	Oct 12	0.08	0.09	$0.09	11.1%	2.6K	0.30	1.4K
$46.50	Oct 13	0.23	0.24	$0.24	4.2%	2.5K	0.39	297
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.5K	0.05	2.7K
$44.00	Oct 16	0.09	0.10	$0.10	10.0%	2.2K	0.09	23.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.9%, max 7.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.7%	35.8%	7.9%	6.1K	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.7%	35.8%	7.9%	2.6K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 0.67, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$41.00	Oct 15	$0.60	$0.40	$0.60	99%	0.67	$40.60
$41.00	$42.00	Oct 14	$0.63	$0.37	$0.63	98%	0.59	$41.63
$43.00	$43.50	Oct 12	$0.32	$0.18	$0.32	99%	0.56	$43.32
$45.00	$46.00	Nov 13	$0.59	$0.41	$0.59	66%	0.69	$45.59
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$53.00	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$53.18
$46.50	$46.00	Oct 16	$0.16	$0.34	$0.16	44%	2.12	$46.34
$48.50	$47.00	Oct 21	$0.99	$0.51	$0.99	75%	0.52	$47.51
$48.00	$47.00	Oct 20	$0.62	$0.38	$0.62	70%	0.61	$47.38
$47.00	$46.50	Oct 14	$0.23	$0.27	$0.23	58%	1.17	$46.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.31	$0.31	$0.69	56%	0.45	$47.31
$48.00	$49.00	Oct 15	$0.12	$0.12	$0.88	79%	0.14	$48.12
$47.00	$47.50	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$47.20
$47.00	$47.50	Oct 19	$0.21	$0.21	$0.29	54%	0.72	$47.21
$48.00	$48.50	Oct 19	$0.12	$0.12	$0.38	71%	0.32	$48.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$46.50	$46.00	Oct 20	$0.21	$0.21	$0.29	55%	0.72	$46.29
$45.50	$45.00	Nov 13	$0.19	$0.19	$0.31	62%	0.61	$45.31
$46.50	$46.00	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$46.27
$44.00	$43.00	Nov 20	$0.26	$0.26	$0.74	71%	0.35	$43.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.88% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.08	$0.33	$0.41	$46.59	$47.41	0.88%
$46.50	Oct 12	$0.33	$0.09	$0.42	$46.08	$46.92	0.90%
$47.00	Oct 13	$0.24	$0.48	$0.72	$46.28	$47.72	1.54%
$46.50	Oct 13	$0.49	$0.24	$0.73	$45.77	$47.23	1.56%
$46.00	Oct 12	$0.77	$0.02	$0.79	$45.21	$46.79	1.69%
$47.50	Oct 12	$0.02	$0.77	$0.79	$46.71	$48.29	1.69%
$47.50	Oct 13	$0.11	$0.85	$0.96	$46.54	$48.46	2.05%
$46.00	Oct 13	$0.86	$0.11	$0.97	$45.03	$46.97	2.08%
$47.00	Oct 14	$0.37	$0.61	$0.98	$46.02	$47.98	2.10%
$46.50	Oct 14	$0.63	$0.38	$1.01	$45.49	$47.51	2.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.09% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Oct 12	$0.02	$0.02	$0.04	$45.96	$47.54
$48.00	$45.00	Oct 13	$0.05	$0.03	$0.08	$44.92	$48.08
$47.00	$46.00	Oct 12	$0.08	$0.02	$0.10	$45.90	$47.10
$49.00	$45.00	Oct 14	$0.04	$0.08	$0.12	$44.88	$49.12
$49.00	$44.00	Oct 15	$0.07	$0.07	$0.14	$43.86	$49.14
$47.50	$46.50	Oct 12	$0.02	$0.09	$0.11	$46.39	$47.61
$48.50	$45.00	Oct 14	$0.07	$0.08	$0.15	$44.85	$48.65
$47.50	$45.00	Oct 13	$0.11	$0.03	$0.14	$44.86	$47.64
$47.00	$46.50	Oct 12	$0.08	$0.09	$0.17	$46.33	$47.17
$48.00	$46.00	Oct 13	$0.05	$0.11	$0.16	$45.84	$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.21	$49.79
44/44	50/51	Nov 13	$0.26	$0.24	43%	1.08	$44.24	$50.76
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/45	50/50	Nov 6	$0.28	$0.22	37%	1.27	$44.72	$49.78
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$49.76
43/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$49.75
43/44	50/51	Nov 13	$0.22	$0.28	49%	0.79	$43.28	$50.72
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$49.74
44/45	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.74	$50.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.19	$0.31	65%	1.63
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	23%	10.11
$46.00	$47.00	$48.00	Oct 15	$0.27	$0.73	47%	2.70
$46.50	$47.00	$47.50	Oct 12	$0.19	$0.31	64%	1.63
$44.00	$45.00	$46.00	Oct 15	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.17	$0.33	65%	1.94
$47.00	$47.50	$48.00	Oct 12	$0.05	$0.45	28%	9.00
$44.00	$45.00	$46.00	Oct 13	$0.07	$0.93	18%	13.29
$44.00	$45.00	$46.00	Oct 14	$0.10	$0.90	23%	9.00
$47.00	$48.50	$50.00	Oct 21	$0.29	$1.21	35%	4.17

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 $-0.73, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.73	$1.27
$45.00	$46.00	1:2	Oct 14	-$0.12	$0.88
$45.00	$46.00	1:2	Oct 15	-$0.26	$0.74
$45.50	$46.50	1:2	Oct 20	-$0.40	$0.60
$46.00	$47.00	1:2	Oct 21	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$47.00	1:2	Oct 21	-$0.09	$1.41
$50.00	$48.50	1:2	Oct 21	-$0.79	$0.71
$48.00	$47.00	1:2	Oct 20	-$0.38	$0.62
$47.50	$47.00	1:2	Oct 13	-$0.11	$0.39
$48.00	$47.50	1:2	Oct 12	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 4.88%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.28	0.51	0.6%	4.88%	5.43%	66	10.8K
$48.00	Nov 20	$1.83	0.45	2.7%	3.92%	6.61%	11	27.3K
$49.00	Nov 20	$1.45	0.38	4.8%	3.10%	7.94%	1.1K	25.7K
$50.00	Nov 20	$1.14	0.32	7.0%	2.44%	9.41%	176	30.7K
$47.50	Nov 13	$1.80	0.47	1.6%	3.85%	5.48%	50	210
$47.00	Nov 13	$2.02	0.51	0.6%	4.32%	4.88%	20	276
$48.00	Nov 13	$1.59	0.43	2.7%	3.40%	6.10%	31	228
$48.50	Nov 13	$1.39	0.40	3.8%	2.97%	6.74%	84	230
$51.00	Nov 20	$0.89	0.27	9.1%	1.90%	11.02%	30	12.8K
$49.00	Nov 13	$1.22	0.36	4.8%	2.61%	7.45%	2	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 48,190

Total Puts 41,689

Put/Call Ratio 0.87

Net Difference 6,501

Prior's Put/Call Breakdown

Total Calls 104,658

Total Puts 82,834

Put/Call Ratio 0.79

Net Difference 21,824

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