IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.78 +0.48%

(10/12 11:15) ◀

Monday, October 12, 2026 (11:20am)

▶ (10/12 11:25)

◀ 10/12 11:20 ▶

Option Volume

Detail

ℹ

Current (10/12 11:20am) 112,281

Calls: 62,558 (56%)

Puts: 49,723 (44%)

Prior (10/09) 224,960

Calls: 126,580 (56%)

Puts: 98,380 (44%)

Current vs Prior -50.09%

Calls: -50.58% (Calls)

Puts: -49.46% (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 -76.22%

Calls: -77.13%

Puts: -74.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:20am) $6.54M

Calls: $4.73M (72%)

Puts: $1.82M (28%)

Prior (10/09) $9.51M

Calls: $6.29M (66%)

Puts: $3.22M (34%)

Current vs Prior -31.20%

Calls: -24.90%

Puts: -43.54%

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 -74.88%

Calls: -71.22%

Puts: -81.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:20am) 0.79

Prior (10/09) 0.78

Current vs Prior +2.27%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +9.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 11:20am) 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 1.37% | 2.05%1.37% | 2.63%3.51% | 5.28%3.85% | 10.92%

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

Current vs Prior -40.48% | -26.52%+17.94% | +14.39%+202.22% | +32.14%-10.89% | -2.03%

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 -41.20% | -34.90%-13.17% | -3.56%+55.21% | +15.59%-25.20% | -6.94%

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 -40.48% | -26.52%+22.79% | +17.99%+214.65% | +32.48%-10.21% | -1.77%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.75% | 4.08%

Calls: 8.82% | 6.00%

Puts: 6.67% | 2.17%

Prior 4.64% | 3.81%

Calls: 4.44% | 3.51%

Puts: 4.84% | 4.11%

Current vs Prior +67.03% | +7.09%

Prior 7-Day Avg 6.61% | 3.81%

Calls: 6.83% | 3.74%

Puts: 6.40% | 3.87%

Current vs 7-Day Avg +17.22% | +7.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.73M). Below-average activity with volume down 50% 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
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
11:10	BULLISH	BULLISH	BULLISH
11:05	BULLISH	BULLISH	BULLISH
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 420 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.85	8.90	$8.88	0.6%	--	0.98	32
$39.00	Oct 30	7.95	8.00	$7.98	0.6%	--	0.95	69
$49.00	Nov 20	1.45	1.46	$1.46	0.7%	1.1K	0.38	25.7K
$44.00	Oct 16	2.90	2.92	$2.91	0.7%	92	0.90	14.6K
$46.00	Nov 20	2.81	2.83	$2.82	0.7%	45	0.58	21.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	1.77	1.78	$1.78	0.6%	7	0.56	3.3K
$46.00	Nov 13	1.59	1.60	$1.60	0.6%	101	0.42	475
$47.00	Oct 30	1.50	1.51	$1.51	0.7%	101	0.51	1.5K
$45.00	Nov 20	1.42	1.43	$1.42	0.7%	107	0.35	16.2K
$48.00	Nov 20	2.83	2.85	$2.84	0.7%	86	0.56	21.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 209 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.07	0.08	$0.08	12.5%	7.0K	0.27	3.6K
$46.50	Oct 12	0.32	0.35	$0.34	8.8%	6.9K	0.74	1.2K
$47.50	Oct 13	0.09	0.10	$0.10	10.0%	885	0.20	755
$47.00	Oct 13	0.23	0.24	$0.24	4.2%	638	0.39	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	0.06	0.07	$0.07	14.3%	3.8K	0.26	1.4K
$47.00	Oct 12	0.29	0.31	$0.30	6.7%	5.9K	0.73	7.9K
$46.00	Oct 13	0.09	0.10	$0.10	10.0%	408	0.19	273
$46.50	Oct 13	0.21	0.22	$0.22	4.5%	2.7K	0.38	297
$45.00	Oct 14	0.07	0.08	$0.08	12.5%	575	0.11	968

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 12	8.70	8.90	$8.80	2.3%	76	1.00	86
$40.00	Oct 12	6.45	6.95	$6.70	7.5%	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
$51.50	Oct 16	4.65	5.05	$4.85	8.2%	--	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
$54.00	Oct 23	7.15	7.45	$7.30	4.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 108.1K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.07	0.08	$0.08	12.5%	7.0K	0.27	3.6K
$46.50	Oct 12	0.32	0.35	$0.34	8.8%	6.9K	0.74	1.2K
$48.50	Oct 16	0.15	0.16	$0.16	6.3%	5.1K	0.17	35.7K
$49.00	Oct 16	0.09	0.10	$0.10	10.0%	4.9K	0.11	32.6K
$47.50	Oct 12	0.01	0.02	$0.02	50.0%	3.7K	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	0.29	0.31	$0.30	6.7%	5.9K	0.73	7.9K
$46.50	Oct 12	0.06	0.07	$0.07	14.3%	3.8K	0.26	1.4K
$46.00	Oct 16	0.37	0.38	$0.38	2.6%	3.2K	0.32	24.0K
$46.50	Oct 13	0.21	0.22	$0.22	4.5%	2.7K	0.38	297
$44.00	Oct 14	0.03	0.04	$0.04	25.0%	2.6K	0.05	2.7K

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 5.9%, max 7.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	38.2%	35.5%	7.6%	6.9K	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 12	Nov 13	37.1%	35.5%	4.3%	3.8K	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 0.56, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$45.00	$46.00	Nov 13	$0.59	$0.41	$0.59	66%	0.69	$45.59
$51.00	$52.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$51.19
$49.00	$50.00	Nov 20	$0.31	$0.69	$0.31	38%	2.23	$49.31

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
$46.50	$46.00	Oct 19	$0.17	$0.33	$0.17	44%	1.94	$46.33
$46.00	$45.50	Oct 16	$0.11	$0.39	$0.11	32%	3.55	$45.89
$48.00	$47.00	Oct 20	$0.62	$0.38	$0.62	70%	0.61	$47.38
$46.50	$46.00	Oct 14	$0.14	$0.36	$0.14	41%	2.57	$46.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Oct 15	$0.32	$0.32	$0.68	56%	0.47	$47.32
$48.00	$49.00	Oct 15	$0.12	$0.12	$0.88	79%	0.14	$48.12
$47.00	$47.50	Oct 13	$0.14	$0.14	$0.36	61%	0.39	$47.14
$47.50	$48.00	Oct 14	$0.10	$0.10	$0.40	73%	0.25	$47.60
$47.00	$47.50	Oct 20	$0.22	$0.22	$0.28	53%	0.79	$47.22

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
$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	$43.50	Nov 13	$0.13	$0.13	$0.37	73%	0.35	$43.87
$46.00	$45.00	Oct 15	$0.18	$0.18	$0.82	70%	0.22	$45.82

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. 175 found (cheapest 0.81% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 12	$0.08	$0.30	$0.38	$46.62	$47.38	0.81%
$46.50	Oct 12	$0.34	$0.07	$0.41	$46.09	$46.91	0.88%
$47.00	Oct 13	$0.24	$0.46	$0.70	$46.30	$47.70	1.50%
$46.50	Oct 13	$0.50	$0.22	$0.72	$45.78	$47.22	1.54%
$47.50	Oct 12	$0.02	$0.74	$0.76	$46.74	$48.26	1.62%
$46.00	Oct 12	$0.79	$0.02	$0.81	$45.19	$46.81	1.73%
$47.50	Oct 13	$0.10	$0.82	$0.92	$46.58	$48.42	1.97%
$47.00	Oct 14	$0.37	$0.59	$0.96	$46.04	$47.96	2.05%
$46.00	Oct 13	$0.88	$0.10	$0.98	$45.02	$46.98	2.09%
$46.50	Oct 14	$0.64	$0.35	$0.99	$45.51	$47.49	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 3.06%)

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	$0.03	$0.07	$44.93	$48.07
$47.50	$46.50	Oct 12	$0.02	$0.07	$0.09	$46.41	$47.59
$47.00	$46.00	Oct 12	$0.08	$0.02	$0.10	$45.90	$47.10
$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
$47.00	$46.50	Oct 12	$0.08	$0.07	$0.15	$46.35	$47.15
$47.50	$45.00	Oct 13	$0.10	$0.03	$0.13	$44.87	$47.63
$48.00	$46.00	Oct 13	$0.04	$0.10	$0.14	$45.86	$48.14
$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 1.17, 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	$0.27	$0.23	40%	1.17	$43.73	$49.77
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
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.24	$49.76
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
44/45	50/50	Nov 13	$0.30	$0.20	33%	1.50	$44.70	$49.80
44/45	50/51	Nov 13	$0.27	$0.23	39%	1.17	$44.73	$50.77
44/44	50/51	Nov 13	$0.25	$0.25	43%	1.00	$44.25	$50.75
44/45	48/49	Oct 30	$0.28	$0.22	37%	1.27	$44.72	$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 1.78, 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	66%	1.63
$46.50	$47.00	$47.50	Oct 12	$0.20	$0.30	67%	1.50
$46.00	$47.00	$48.00	Oct 15	$0.27	$0.73	48%	2.70
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	22%	10.11
$44.00	$45.00	$46.00	Oct 15	$0.10	$0.90	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 12	$0.18	$0.32	66%	1.78
$45.00	$46.00	$47.00	Oct 15	$0.22	$0.78	41%	3.55
$44.00	$45.00	$46.00	Oct 14	$0.09	$0.91	22%	10.11
$46.00	$47.00	$48.00	Oct 15	$0.28	$0.72	48%	2.57
$46.50	$47.00	$47.50	Oct 12	$0.21	$0.29	67%	1.38

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 $-0.95, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 19	-$0.95	$2.05
$42.00	$44.00	1:2	Oct 14	-$0.86	$1.14
$45.00	$46.00	1:2	Oct 14	-$0.12	$0.88
$45.00	$46.00	1:2	Oct 15	-$0.26	$0.74
$46.00	$46.50	1:2	Oct 13	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.75	$0.75
$48.00	$47.50	1:2	Oct 12	-$0.24	$0.26
$48.00	$47.00	1:2	Oct 20	-$0.36	$0.64
$47.50	$47.00	1:2	Oct 13	-$0.10	$0.40
$48.00	$47.00	1:2	Oct 21	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.87%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 20	$2.28	0.51	0.5%	4.87%	5.34%	77	10.8K
$48.00	Nov 20	$1.83	0.45	2.6%	3.91%	6.52%	578	27.3K
$49.00	Nov 20	$1.45	0.38	4.8%	3.10%	7.85%	1.1K	25.7K
$50.00	Nov 20	$1.14	0.32	6.9%	2.44%	9.32%	1.7K	30.7K
$47.50	Nov 13	$1.79	0.47	1.5%	3.83%	5.37%	50	210
$47.00	Nov 13	$2.01	0.51	0.5%	4.30%	4.77%	20	276
$48.00	Nov 13	$1.58	0.43	2.6%	3.38%	5.99%	32	228
$48.50	Nov 13	$1.38	0.40	3.7%	2.95%	6.63%	139	230
$51.00	Nov 20	$0.88	0.27	9.0%	1.88%	10.90%	33	12.8K
$49.00	Nov 13	$1.21	0.36	4.8%	2.59%	7.33%	15	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 62,558

Total Puts 49,723

Put/Call Ratio 0.79

Net Difference 12,835

Prior's Put/Call Breakdown

Total Calls 126,580

Total Puts 98,380

Put/Call Ratio 0.78

Net Difference 28,200

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