IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.70 +0.31%

(10/12 10:55) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 11:05)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 99,999

Calls: 55,155 (55%)

Puts: 44,844 (45%)

Prior (10/09) 206,050

Calls: 117,690 (57%)

Puts: 88,360 (43%)

Current vs Prior -51.47%

Calls: -53.14% (Calls)

Puts: -49.25% (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 -78.82%

Calls: -79.84%

Puts: -77.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $5.81M

Calls: $4.09M (70%)

Puts: $1.72M (30%)

Prior (10/09) $8.69M

Calls: $5.88M (68%)

Puts: $2.81M (32%)

Current vs Prior -33.17%

Calls: -30.42%

Puts: -38.90%

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 -77.72%

Calls: -75.10%

Puts: -82.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.81

Prior (10/09) 0.75

Current vs Prior +8.29%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +11.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 11:00am) 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 1.39% | 2.06%1.39% | 2.63%3.51% | 5.31%3.83% | 10.94%

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

Current vs Prior -39.45% | -26.39%+19.99% | +14.58%+202.74% | +32.91%-11.23% | -1.86%

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 -40.18% | -34.79%-11.66% | -3.40%+55.47% | +16.25%-25.48% | -6.79%

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 -39.45% | -26.39%+24.92% | +18.19%+215.19% | +33.25%-10.56% | -1.60%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.62% | 3.20%

Calls: 7.14% | 4.44%

Puts: 8.11% | 1.96%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +64.22% | -16.01%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +15.25% | -15.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.09M). 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 BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
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 412 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	8.85	8.90	$8.88	0.6%	--	0.96	116
$39.00	Oct 23	7.80	7.85	$7.82	0.6%	--	0.97	162
$39.50	Oct 30	7.40	7.45	$7.43	0.7%	--	0.95	14
$39.50	Oct 23	7.30	7.35	$7.32	0.7%	--	0.96	19
$41.00	Oct 30	5.95	6.00	$5.98	0.8%	--	0.92	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.83	1.84	$1.84	0.5%	1	0.67	5.5K
$47.00	Oct 30	1.54	1.55	$1.55	0.6%	100	0.52	1.5K
$54.00	Oct 30	7.30	7.35	$7.32	0.7%	--	0.93	16
$53.00	Oct 23	6.30	6.35	$6.32	0.8%	80	0.94	106
$47.00	Oct 23	1.22	1.23	$1.23	0.8%	412	0.53	864

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.05	0.06	$0.06	16.7%	6.9K	0.23	3.6K
$46.50	Oct 12	0.27	0.29	$0.28	7.1%	6.6K	0.69	1.2K
$47.50	Oct 13	0.08	0.09	$0.09	11.1%	624	0.18	755
$47.00	Oct 13	0.20	0.22	$0.21	9.5%	405	0.36	387
$48.00	Oct 14	0.09	0.10	$0.10	10.0%	2.2K	0.15	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	0.08	0.09	$0.09	11.1%	3.5K	0.32	1.4K
$47.00	Oct 12	0.35	0.38	$0.37	8.1%	5.6K	0.77	7.9K
$46.00	Oct 13	0.11	0.12	$0.12	8.3%	325	0.22	273
$46.50	Oct 13	0.24	0.25	$0.25	4.0%	2.6K	0.40	297
$45.00	Oct 14	0.07	0.08	$0.08	12.5%	565	0.11	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 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	0.99	17
$40.00	Oct 13	6.55	7.00	$6.78	6.6%	1	0.99	3
$40.50	Oct 12	6.05	6.50	$6.28	7.2%	2	0.99	30
$41.00	Oct 12	5.55	5.85	$5.70	5.3%	3	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 12	1.27	1.34	$1.31	5.3%	43	1.00	756
$48.50	Oct 12	1.71	2.06	$1.89	18.5%	72	1.00	173
$49.00	Oct 12	2.27	2.34	$2.30	3.0%	21	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. 418 active (total vol 95.8K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.05	0.06	$0.06	16.7%	6.9K	0.23	3.6K
$46.50	Oct 12	0.27	0.29	$0.28	7.1%	6.6K	0.69	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%	3.6K	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.35	0.38	$0.37	8.1%	5.6K	0.77	7.9K
$46.50	Oct 12	0.08	0.09	$0.09	11.1%	3.5K	0.32	1.4K
$46.50	Oct 13	0.24	0.25	$0.25	4.0%	2.6K	0.40	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 2.3%, max 2.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	36.5%	35.7%	2.3%	6.6K	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	36.5%	35.7%	2.4%	3.5K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.54, avg 2.02)

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	99%	0.56	$43.32
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$53.11
$49.00	$50.00	Nov 20	$0.30	$0.70	$0.30	38%	2.33	$49.30
$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
$48.50	$47.00	Oct 21	$1.00	$0.50	$1.00	76%	0.50	$47.50
$41.00	$40.00	Nov 20	$0.10	$0.90	$0.10	15%	9.00	$40.90
$45.00	$44.00	Oct 22	$0.16	$0.84	$0.16	25%	5.25	$44.84
$46.50	$46.00	Oct 16	$0.17	$0.33	$0.17	44%	1.94	$46.33
$42.00	$41.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.30	$0.30	$0.70	57%	0.43	$47.30
$48.00	$49.00	Oct 15	$0.11	$0.11	$0.89	80%	0.12	$48.11
$47.50	$48.00	Oct 19	$0.16	$0.16	$0.34	64%	0.47	$47.66
$47.00	$47.50	Oct 13	$0.12	$0.12	$0.38	64%	0.32	$47.12
$47.00	$47.50	Oct 14	$0.16	$0.16	$0.34	59%	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	$0.33	$0.33	$0.67	64%	0.49	$44.67
$45.50	$45.00	Nov 6	$0.19	$0.19	$0.31	63%	0.61	$45.31
$46.00	$45.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$45.60
$46.50	$46.00	Nov 6	$0.23	$0.23	$0.27	54%	0.85	$46.27
$46.00	$45.50	Nov 13	$0.21	$0.21	$0.29	58%	0.72	$45.79

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
$46.50	Oct 12	Oct 13	$0.17	36.5%	31.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 12	Oct 13	$0.16	36.5%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.79% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 12	$0.28	$0.09	$0.37	$46.13	$46.87	0.79%
$47.00	Oct 12	$0.06	$0.37	$0.43	$46.57	$47.43	0.92%
$46.50	Oct 13	$0.45	$0.25	$0.70	$45.80	$47.20	1.50%
$47.00	Oct 13	$0.21	$0.51	$0.72	$46.28	$47.72	1.54%
$46.00	Oct 12	$0.72	$0.02	$0.74	$45.26	$46.74	1.58%
$47.50	Oct 12	$0.02	$0.82	$0.84	$46.66	$48.34	1.80%
$46.00	Oct 13	$0.81	$0.12	$0.93	$45.07	$46.93	1.99%
$47.50	Oct 13	$0.09	$0.89	$0.98	$46.52	$48.48	2.10%
$46.50	Oct 14	$0.59	$0.39	$0.98	$45.52	$47.48	2.10%
$47.00	Oct 14	$0.35	$0.64	$0.99	$46.01	$47.99	2.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.09% of stock, avg 3.08%)

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	$0.04	$0.04	$0.08	$44.92	$48.08
$47.00	$46.00	Oct 12	$0.06	$0.02	$0.08	$45.92	$47.08
$49.00	$44.00	Oct 15	$0.06	$0.07	$0.13	$43.87	$49.13
$48.50	$45.00	Oct 14	$0.05	$0.08	$0.13	$44.87	$48.63
$47.50	$45.00	Oct 13	$0.09	$0.04	$0.13	$44.87	$47.63
$47.50	$46.50	Oct 12	$0.02	$0.09	$0.11	$46.39	$47.61
$47.00	$46.50	Oct 12	$0.06	$0.09	$0.15	$46.35	$47.15
$48.00	$46.00	Oct 13	$0.04	$0.12	$0.16	$45.84	$48.16
$48.00	$45.00	Oct 14	$0.10	$0.08	$0.18	$44.82	$48.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 0.85, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/51	Nov 13	$0.23	$0.27	49%	0.85	$43.27	$50.73
43/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.24	$49.76
44/44	50/51	Nov 13	$0.26	$0.24	43%	1.08	$44.24	$50.76
44/44	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.21	$49.79
43/44	50/50	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$50.24
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
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	$44.26	$50.24
44/45	50/50	Nov 13	$0.30	$0.20	33%	1.50	$44.70	$49.80
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. 88 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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	48%	2.70
$46.00	$46.50	$47.00	Oct 12	$0.22	$0.28	70%	1.27
$46.50	$47.00	$47.50	Oct 12	$0.18	$0.32	62%	1.78
$45.00	$46.00	$47.00	Oct 15	$0.24	$0.76	42%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 13	$0.06	$0.94	19%	15.67
$46.00	$46.50	$47.00	Oct 12	$0.21	$0.29	70%	1.38
$46.50	$47.00	$47.50	Oct 12	$0.17	$0.33	62%	1.94
$44.00	$45.00	$46.00	Oct 14	$0.10	$0.90	23%	9.00
$45.00	$46.00	$47.00	Oct 15	$0.23	$0.77	42%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.68, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.68	$1.32
$45.00	$46.00	1:2	Oct 14	-$0.07	$0.93
$45.00	$46.00	1:2	Oct 15	-$0.23	$0.77
$41.00	$43.00	1:2	Oct 15	-$1.60	$0.40
$45.50	$46.00	1:2	Oct 12	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$47.00	1:2	Oct 21	-$0.10	$1.40
$50.00	$48.50	1:2	Oct 21	-$0.80	$0.70
$48.00	$47.00	1:2	Oct 20	-$0.38	$0.62
$47.50	$47.00	1:2	Oct 13	-$0.13	$0.37
$48.00	$47.50	1:2	Oct 12	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.80%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.24	0.51	0.6%	4.80%	5.44%	67	10.8K
$48.00	Nov 20	$1.80	0.44	2.8%	3.85%	6.64%	11	27.3K
$49.00	Nov 20	$1.42	0.38	4.9%	3.04%	7.97%	1.1K	25.7K
$50.00	Nov 20	$1.12	0.32	7.1%	2.40%	9.46%	1.7K	30.7K
$47.50	Nov 13	$1.76	0.47	1.7%	3.77%	5.48%	50	210
$47.00	Nov 13	$1.98	0.50	0.6%	4.24%	4.88%	20	276
$48.00	Nov 13	$1.55	0.43	2.8%	3.32%	6.10%	32	228
$48.50	Nov 13	$1.36	0.39	3.9%	2.91%	6.77%	100	230
$49.00	Nov 13	$1.19	0.36	4.9%	2.55%	7.47%	15	160
$51.00	Nov 20	$0.87	0.26	9.2%	1.86%	11.07%	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 55,155

Total Puts 44,844

Put/Call Ratio 0.81

Net Difference 10,311

Prior's Put/Call Breakdown

Total Calls 117,690

Total Puts 88,360

Put/Call Ratio 0.75

Net Difference 29,330

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