IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.59 +0.09%

(10/12 10:45) ◀

Monday, October 12, 2026 (10:50am)

▶ (10/12 10:55)

◀ 10/12 10:50 ▶

Option Volume

Detail

ℹ

Current (10/12 10:50am) 94,682

Calls: 51,412 (54%)

Puts: 43,270 (46%)

Prior (10/09) 194,516

Calls: 109,124 (56%)

Puts: 85,392 (44%)

Current vs Prior -51.32%

Calls: -52.89% (Calls)

Puts: -49.33% (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 -79.95%

Calls: -81.20%

Puts: -78.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:50am) $4.83M

Calls: $3.04M (63%)

Puts: $1.79M (37%)

Prior (10/09) $7.93M

Calls: $5.12M (65%)

Puts: $2.81M (35%)

Current vs Prior -39.13%

Calls: -40.62%

Puts: -36.41%

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 -81.48%

Calls: -81.48%

Puts: -81.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:50am) 0.84

Prior (10/09) 0.78

Current vs Prior +7.55%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +15.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:50am) 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 1.46% | 2.10%1.46% | 2.66%3.54% | 5.34%3.86% | 10.95%

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

Current vs Prior -36.50% | -24.68%+25.82% | +15.79%+205.30% | +33.76%-10.52% | -1.82%

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 -37.27% | -33.28%-7.37% | -2.38%+56.79% | +17.00%-24.89% | -6.75%

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 -36.50% | -24.68%+30.99% | +19.44%+217.85% | +34.10%-9.85% | -1.56%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.39% | 2.98%

Calls: 4.35% | 2.50%

Puts: 4.44% | 3.45%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior -5.39% | -21.78%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg -33.60% | -21.70%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.04M). Below-average activity with volume down 51% 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
10:50	BULLISH	BULLISH	BULLISH
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 405 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.75	8.80	$8.78	0.6%	--	0.96	116
$39.00	Oct 23	7.70	7.75	$7.73	0.6%	--	0.97	162
$46.00	Oct 23	1.48	1.49	$1.49	0.7%	34	0.60	879
$39.50	Oct 30	7.30	7.35	$7.32	0.7%	--	0.94	14
$39.50	Oct 23	7.20	7.25	$7.23	0.7%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	8.40	8.45	$8.43	0.6%	--	0.93	109
$47.00	Oct 30	1.60	1.61	$1.61	0.6%	86	0.52	1.5K
$54.00	Oct 30	7.40	7.45	$7.43	0.7%	--	0.93	16
$48.00	Nov 20	2.94	2.96	$2.95	0.7%	86	0.56	21.0K
$46.50	Oct 30	1.35	1.36	$1.36	0.7%	39	0.47	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.22	0.23	$0.23	4.3%	6.5K	0.60	1.2K
$47.50	Oct 13	0.07	0.08	$0.08	12.5%	614	0.16	755
$47.00	Oct 13	0.17	0.19	$0.18	11.1%	354	0.33	387
$48.00	Oct 14	0.08	0.09	$0.09	11.1%	2.2K	0.15	171
$46.00	Oct 12	0.60	0.63	$0.62	4.8%	2.2K	0.93	840

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.12	0.13	$0.13	7.7%	3.2K	0.40	1.4K
$47.00	Oct 12	0.44	0.46	$0.45	4.4%	5.4K	0.81	7.9K
$46.00	Oct 13	0.13	0.14	$0.14	7.1%	322	0.24	273
$46.50	Oct 13	0.29	0.30	$0.30	3.3%	2.5K	0.44	297
$45.00	Oct 14	0.08	0.09	$0.09	11.1%	565	0.12	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 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%	75	1.00	86
$40.00	Oct 12	6.35	7.20	$6.78	12.5%	1	1.00	17
$40.50	Oct 12	6.05	6.50	$6.28	7.2%	2	1.00	30
$41.00	Oct 12	5.55	5.85	$5.70	5.3%	3	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
$51.00	Oct 16	4.40	4.45	$4.43	1.1%	1	1.00	1.1K
$51.50	Oct 16	4.80	5.05	$4.93	5.1%	--	1.00	31
$52.00	Oct 16	5.10	5.45	$5.28	6.6%	--	1.00	824
$53.00	Oct 16	6.10	6.55	$6.32	7.1%	--	1.00	16
$54.00	Oct 16	7.10	7.45	$7.28	4.8%	1	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 90.8K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.04	0.05	$0.05	20.0%	6.9K	0.19	3.6K
$46.50	Oct 12	0.22	0.23	$0.23	4.3%	6.5K	0.60	1.2K
$49.00	Oct 16	0.09	0.10	$0.10	10.0%	4.9K	0.11	32.6K
$48.50	Oct 16	0.14	0.15	$0.15	6.7%	4.6K	0.16	35.7K
$47.50	Oct 12	0.01	0.02	$0.02	50.0%	3.5K	0.06	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.44	0.46	$0.45	4.4%	5.4K	0.81	7.9K
$46.50	Oct 12	0.12	0.13	$0.13	7.7%	3.2K	0.40	1.4K
$46.50	Oct 13	0.29	0.30	$0.30	3.3%	2.5K	0.44	297
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.5K	0.05	2.7K
$44.00	Oct 16	0.10	0.11	$0.11	9.1%	2.2K	0.10	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 6.6%, max 6.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.2%	35.8%	6.6%	6.5K	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.2%	35.8%	6.6%	3.2K	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 0.54, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$41.00	Oct 15	$0.65	$0.35	$0.65	99%	0.54	$40.65
$43.00	$43.50	Oct 12	$0.32	$0.18	$0.32	100%	0.56	$43.32
$45.00	$46.00	Nov 13	$0.58	$0.42	$0.58	65%	0.72	$45.58
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$53.11
$50.00	$51.00	Nov 20	$0.24	$0.76	$0.24	31%	3.17	$50.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 22	$0.17	$0.83	$0.17	26%	4.88	$44.83
$45.50	$45.00	Oct 20	$0.11	$0.39	$0.11	30%	3.55	$45.39
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$40.89
$46.00	$45.50	Oct 16	$0.13	$0.37	$0.13	35%	2.85	$45.87
$48.00	$47.00	Oct 20	$0.65	$0.35	$0.65	72%	0.54	$47.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.28, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.11	$0.11	$0.89	81%	0.12	$48.11
$47.00	$48.00	Oct 15	$0.27	$0.27	$0.73	59%	0.37	$47.27
$47.50	$48.00	Oct 23	$0.18	$0.18	$0.32	61%	0.56	$47.68
$48.00	$48.50	Oct 19	$0.11	$0.11	$0.39	74%	0.28	$48.11
$47.00	$47.50	Oct 20	$0.20	$0.20	$0.30	56%	0.67	$47.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 12	$0.11	$0.11	$0.39	60%	0.28	$46.39
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$44.66
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$45.59
$46.00	$45.00	Oct 14	$0.17	$0.17	$0.83	70%	0.20	$45.83
$46.50	$46.00	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$46.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 12	Oct 13	$0.17	38.2%	31.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 12	Oct 13	$0.17	38.2%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.77% of stock, avg 6.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 12	$0.23	$0.13	$0.36	$46.14	$46.86	0.77%
$47.00	Oct 12	$0.05	$0.45	$0.50	$46.50	$47.50	1.07%
$46.00	Oct 12	$0.62	$0.02	$0.64	$45.36	$46.64	1.37%
$46.50	Oct 13	$0.40	$0.30	$0.70	$45.80	$47.20	1.50%
$47.00	Oct 13	$0.18	$0.58	$0.76	$46.24	$47.76	1.63%
$46.00	Oct 13	$0.74	$0.14	$0.88	$45.12	$46.88	1.89%
$47.50	Oct 12	$0.02	$0.92	$0.94	$46.56	$48.44	2.02%
$46.50	Oct 14	$0.54	$0.44	$0.98	$45.52	$47.48	2.10%
$47.00	Oct 14	$0.31	$0.70	$1.01	$45.99	$48.01	2.17%
$47.50	Oct 13	$0.08	$0.98	$1.06	$46.44	$48.56	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.09% of stock, avg 3.10%)

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
$47.00	$46.00	Oct 12	$0.05	$0.02	$0.07	$45.93	$47.07
$48.00	$45.00	Oct 13	$0.04	$0.04	$0.08	$44.92	$48.08
$49.00	$44.00	Oct 15	$0.05	$0.07	$0.12	$43.88	$49.12
$47.50	$45.00	Oct 13	$0.08	$0.04	$0.12	$44.88	$47.62
$48.50	$45.00	Oct 14	$0.05	$0.09	$0.14	$44.86	$48.64
$48.00	$45.00	Oct 14	$0.09	$0.09	$0.18	$44.82	$48.18
$48.00	$46.00	Oct 13	$0.04	$0.14	$0.18	$45.82	$48.18
$49.00	$45.00	Oct 15	$0.05	$0.15	$0.20	$44.80	$49.20
$47.50	$46.50	Oct 12	$0.02	$0.13	$0.15	$46.35	$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 13	$0.29	$0.21	36%	1.38	$44.71	$50.29
44/44	49/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.28
44/45	49/50	Nov 6	$0.30	$0.20	34%	1.50	$44.70	$49.30
44/44	49/50	Nov 6	$0.26	$0.24	41%	1.08	$43.74	$49.26
44/44	50/50	Nov 6	$0.26	$0.24	41%	1.08	$44.24	$49.76
44/45	50/50	Nov 6	$0.28	$0.22	37%	1.27	$44.72	$49.78
44/44	50/50	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$50.25
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	50/50	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.21	$0.29	74%	1.38
$47.00	$48.00	$49.00	Oct 15	$0.16	$0.84	34%	5.25
$46.50	$47.00	$47.50	Oct 12	$0.15	$0.35	54%	2.33
$45.00	$46.00	$47.00	Oct 15	$0.24	$0.76	43%	3.17
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	47%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.21	$0.29	73%	1.38
$44.00	$45.00	$46.00	Oct 13	$0.08	$0.92	21%	11.50
$46.00	$47.00	$48.00	Oct 15	$0.27	$0.73	47%	2.70
$46.50	$47.00	$47.50	Oct 12	$0.15	$0.35	54%	2.33
$44.00	$45.00	$46.00	Oct 14	$0.12	$0.88	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-0.50, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.50	$1.50
$41.00	$43.00	1:2	Oct 15	-$1.40	$0.60
$45.00	$46.00	1:2	Oct 15	-$0.19	$0.81
$45.50	$46.00	1:2	Oct 12	-$0.13	$0.37
$45.50	$46.50	1:2	Oct 20	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$47.00	1:2	Oct 21	-$0.14	$1.36
$48.00	$47.00	1:2	Oct 15	-$0.09	$0.91
$50.00	$48.50	1:2	Oct 21	-$0.86	$0.64
$48.00	$47.00	1:2	Oct 20	-$0.44	$0.56
$47.50	$47.00	1:2	Oct 13	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.72%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.20	0.50	0.9%	4.72%	5.60%	67	10.8K
$48.00	Nov 20	$1.76	0.44	3.0%	3.78%	6.80%	11	27.3K
$49.00	Nov 20	$1.40	0.37	5.2%	3.00%	8.18%	1.1K	25.7K
$50.00	Nov 20	$1.09	0.31	7.3%	2.34%	9.66%	187	30.7K
$47.00	Nov 13	$1.94	0.50	0.9%	4.16%	5.04%	20	276
$47.50	Nov 13	$1.72	0.46	1.9%	3.69%	5.64%	50	210
$48.00	Nov 13	$1.52	0.42	3.0%	3.26%	6.29%	31	228
$48.50	Nov 13	$1.34	0.39	4.1%	2.88%	6.98%	84	230
$49.00	Nov 13	$1.17	0.35	5.2%	2.51%	7.68%	15	160
$51.00	Nov 20	$0.85	0.26	9.5%	1.82%	11.29%	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 51,412

Total Puts 43,270

Put/Call Ratio 0.84

Net Difference 8,142

Prior's Put/Call Breakdown

Total Calls 109,124

Total Puts 85,392

Put/Call Ratio 0.78

Net Difference 23,732

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