IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.58 -0.79%

(10/2 15:15) ◀

Friday, October 2, 2026 (3:19pm)

▶ (10/2 15:20)

◀ 10/2 15:19 ▶

Option Volume

Detail

ℹ

Current (10/02) 622,953

Calls: 406,743 (65%)

Puts: 216,210 (35%)

Prior (10/01) 290,238

Calls: 182,364 (63%)

Puts: 107,874 (37%)

Current vs Prior +114.64%

Calls: +123.04% (Calls)

Puts: +100.43% (Puts)

Prior 7-Day Total 2,576,790

Calls: 1,710,229 (66%)

Puts: 866,561 (34%)

Prior 7-Day Average 368,112

Calls: 244,318 (66%)

Puts: 123,794 (34%)

Current vs Prior 7-Day Avg +69.23%

Calls: +66.48%

Puts: +74.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $31.71M

Calls: $17.79M (56%)

Puts: $13.92M (44%)

Prior (10/01) $18.75M

Calls: $15.28M (82%)

Puts: $3.47M (18%)

Current vs Prior +69.11%

Calls: +16.43%

Puts: +301.27%

Prior 7-Day Total $157.65M

Calls: $117.35M (74%)

Puts: $40.30M (26%)

Prior 7-Day Average $22.52M

Calls: $16.76M (74%)

Puts: $5.76M (26%)

Current vs Prior 7-Day Avg +40.80%

Calls: +6.15%

Puts: +141.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.53

Prior (10/01) 0.59

Current vs Prior -10.14%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +1.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 1,861,251

Calls: 1,116,438 (60%)

Puts: 744,813 (40%)

Prior (10/01) 1,787,835

Calls: 1,074,933 (60%)

Puts: 712,902 (40%)

Current vs Prior +4.11%

Prior 7-Day Total 12,799,253

Calls: 7,783,122 (61%)

Puts: 5,016,131 (39%)

Prior 7-Day Average 1,828,464

Calls: 1,111,874 (61%)

Puts: 716,590 (39%)

Current vs Prior 7-Day Avg +1.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.22% | 2.37%1.22% | 3.87%5.57% | 11.83%

Prior 2.27% | 3.17%2.27% | 4.55%6.28% | 12.36%

Current vs Prior -46.36% | -25.06%-46.36% | -14.92%-11.26% | -4.30%

Prior 7-Day Avg 2.38% | 3.35%2.54% | 4.81%6.87% | 12.77%

Current vs 7-Day Avg -48.81% | -29.01%-51.96% | -19.63%-18.95% | -7.36%

Prior 7-Day Eod 1.24% | 2.35%2.27% | 4.55%6.28% | 12.36%

Current vs 7-Day Eod -1.65% | +0.94%-46.36% | -14.92%-11.26% | -4.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.99% | 1.82%

Calls: 13.33% | 2.13%

Puts: 4.65% | 1.52%

Prior 3.42% | 3.29%

Calls: 4.29% | 3.30%

Puts: 2.56% | 3.28%

Current vs Prior +162.87% | -44.68%

Prior 7-Day Avg 6.03% | 2.77%

Calls: 6.04% | 2.55%

Puts: 4.89% | 2.94%

Current vs 7-Day Avg +48.98% | -34.23%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 69% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Bullish P/C ratio of 0.53. Call-heavy open interest (1,116,438 calls vs 744,813 puts) suggests bullish positioning.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 385 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 30	8.35	8.40	$8.38	0.6%	5	0.94	12
$39.50	Oct 23	8.25	8.30	$8.28	0.6%	6	0.96	32
$41.00	Oct 16	6.70	6.75	$6.73	0.7%	45	0.96	7.4K
$41.50	Oct 30	6.45	6.50	$6.48	0.8%	5	0.91	147
$47.50	Oct 16	1.27	1.28	$1.27	0.8%	324	0.53	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 16	1.67	1.68	$1.67	0.6%	353	0.60	1.2K
$55.00	Oct 16	7.40	7.45	$7.43	0.7%	52	0.93	31
$48.50	Oct 12	1.38	1.39	$1.38	0.7%	24	0.65	20
$54.00	Oct 23	6.45	6.50	$6.48	0.8%	--	0.91	17
$49.00	Oct 30	2.51	2.53	$2.52	0.8%	262	0.60	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 2	0.14	0.16	$0.15	13.3%	9.4K	0.64	15.1K
$49.00	Oct 5	0.05	0.06	$0.06	16.7%	6.2K	0.11	2.9K
$48.50	Oct 5	0.12	0.13	$0.13	7.7%	4.6K	0.21	2.9K
$47.00	Oct 2	0.58	0.61	$0.60	5.0%	2.0K	0.92	3.8K
$48.00	Oct 5	0.24	0.25	$0.25	4.0%	2.9K	0.35	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 2	0.06	0.07	$0.07	14.3%	27.4K	0.36	13.9K
$48.00	Oct 2	0.42	0.44	$0.43	4.7%	28.9K	0.90	2.5K
$46.50	Oct 5	0.10	0.11	$0.11	9.1%	966	0.17	1.3K
$46.00	Oct 5	0.06	0.07	$0.07	14.3%	2.3K	0.10	1.1K
$47.00	Oct 5	0.19	0.20	$0.20	5.0%	2.2K	0.29	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Oct 2	8.95	9.50	$9.23	6.0%	64	1.00	207
$39.00	Oct 2	8.45	8.75	$8.60	3.5%	55	1.00	632
$39.50	Oct 2	8.00	8.35	$8.18	4.3%	62	1.00	155
$40.00	Oct 2	7.55	7.75	$7.65	2.6%	74	1.00	1.1K
$40.50	Oct 2	7.00	7.45	$7.23	6.2%	14	1.00	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	6.25	6.65	$6.45	6.2%	19	1.00	8
$55.00	Oct 9	7.20	7.60	$7.40	5.4%	5	1.00	3
$54.50	Oct 2	6.20	7.05	$6.63	12.8%	10	0.99	--
$55.00	Oct 2	6.75	7.50	$7.13	10.5%	2	0.99	3
$53.00	Oct 2	4.90	5.65	$5.28	14.2%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 610.5K, top 30.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 2	0.00	0.01	$0.01	100.0%	30.2K	0.02	21.4K
$48.00	Oct 2	0.01	0.02	$0.02	50.0%	29.7K	0.10	25.7K
$49.00	Oct 2	0.00	0.01	$0.01	100.0%	25.7K	0.02	24.7K
$50.00	Oct 16	0.41	0.42	$0.42	2.4%	25.1K	0.24	54.7K
$49.00	Oct 9	0.28	0.29	$0.29	3.4%	22.1K	0.25	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 2	0.42	0.44	$0.43	4.7%	28.9K	0.90	2.5K
$47.50	Oct 2	0.06	0.07	$0.07	14.3%	27.4K	0.36	13.9K
$48.50	Oct 2	0.89	0.99	$0.94	10.6%	14.4K	0.97	2.7K
$47.00	Oct 9	0.51	0.52	$0.52	1.9%	12.7K	0.37	1.8K
$48.00	Oct 9	0.98	0.99	$0.99	1.0%	12.5K	0.57	1.2K

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 56.7%, max 56.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 2	Nov 13	54.1%	34.5%	56.7%	9.4K	15.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 2	Nov 13	54.1%	34.5%	56.7%	27.4K	13.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.58, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.50	Nov 13	$0.95	$0.55	$0.95	70%	0.58	$45.95
$53.00	$54.00	Nov 6	$0.12	$0.88	$0.12	19%	7.33	$53.12
$53.00	$54.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$53.15
$51.00	$52.00	Oct 30	$0.18	$0.82	$0.18	26%	4.56	$51.18
$49.00	$49.50	Nov 13	$0.18	$0.32	$0.18	43%	1.78	$49.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Nov 13	$0.33	$0.17	$0.33	69%	0.52	$50.67
$48.50	$48.00	Oct 7	$0.33	$0.17	$0.33	71%	0.52	$48.17
$48.50	$48.00	Oct 12	$0.30	$0.20	$0.30	65%	0.67	$48.20
$45.50	$45.00	Oct 30	$0.13	$0.37	$0.13	30%	2.85	$45.37
$47.00	$46.50	Oct 7	$0.13	$0.37	$0.13	35%	2.85	$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Nov 13	$0.23	$0.23	$0.27	53%	0.85	$48.73
$48.00	$48.50	Oct 9	$0.19	$0.19	$0.31	57%	0.61	$48.19
$48.50	$49.00	Oct 7	$0.11	$0.11	$0.39	71%	0.28	$48.61
$48.50	$49.00	Oct 12	$0.15	$0.15	$0.35	65%	0.43	$48.65
$48.00	$48.50	Oct 5	$0.12	$0.12	$0.38	65%	0.32	$48.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$46.29
$44.00	$43.50	Nov 13	$0.13	$0.13	$0.37	76%	0.35	$43.87
$46.50	$46.00	Nov 6	$0.20	$0.20	$0.30	60%	0.67	$46.30
$47.50	$47.00	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$47.26
$46.00	$45.50	Nov 6	$0.18	$0.18	$0.32	64%	0.56	$45.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 2	Oct 5	$0.32	54.1%	23.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 2	Oct 5	$0.31	54.1%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.46% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Oct 2	$0.15	$0.07	$0.22	$47.28	$47.72	0.46%
$48.00	Oct 2	$0.02	$0.43	$0.45	$47.55	$48.45	0.95%
$47.00	Oct 2	$0.60	$0.02	$0.62	$46.38	$47.62	1.30%
$47.50	Oct 5	$0.47	$0.38	$0.85	$46.65	$48.35	1.79%
$48.00	Oct 5	$0.25	$0.66	$0.91	$47.09	$48.91	1.91%
$48.50	Oct 2	$0.01	$0.94	$0.95	$47.55	$49.45	2.00%
$47.00	Oct 5	$0.79	$0.20	$0.99	$46.01	$47.99	2.08%
$46.50	Oct 2	$1.13	$0.01	$1.14	$45.36	$47.64	2.40%
$48.50	Oct 5	$0.13	$1.03	$1.16	$47.34	$49.66	2.44%
$47.50	Oct 7	$0.67	$0.57	$1.24	$46.26	$48.74	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.08% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$47.00	Oct 2	$0.02	$0.02	$0.04	$46.96	$48.04
$49.50	$45.50	Oct 5	$0.04	$0.05	$0.09	$45.41	$49.59
$49.00	$45.50	Oct 5	$0.06	$0.05	$0.11	$45.39	$49.11
$49.50	$46.00	Oct 5	$0.04	$0.07	$0.11	$45.89	$49.61
$48.00	$47.50	Oct 2	$0.02	$0.07	$0.09	$47.41	$48.09
$49.00	$46.00	Oct 5	$0.06	$0.07	$0.13	$45.87	$49.13
$49.50	$46.50	Oct 5	$0.04	$0.11	$0.15	$46.35	$49.65
$50.00	$45.50	Oct 7	$0.07	$0.10	$0.17	$45.33	$50.17
$49.00	$46.50	Oct 5	$0.06	$0.11	$0.17	$46.33	$49.17
$48.50	$45.50	Oct 5	$0.13	$0.05	$0.18	$45.32	$48.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	52/52	Nov 13	$0.25	$0.25	50%	1.00	$43.75	$52.25
44/45	52/52	Nov 13	$0.27	$0.23	44%	1.17	$44.73	$52.27
44/44	52/52	Nov 13	$0.25	$0.25	47%	1.00	$44.25	$52.25
45/46	52/52	Nov 13	$0.28	$0.22	41%	1.27	$45.22	$52.28
44/44	51/52	Nov 13	$0.26	$0.24	44%	1.08	$43.74	$51.26
44/44	50/51	Nov 13	$0.27	$0.23	42%	1.17	$43.73	$50.77
44/44	52/52	Nov 13	$0.24	$0.26	47%	0.92	$43.76	$51.74
45/46	51/52	Nov 6	$0.28	$0.22	39%	1.27	$45.22	$51.28
44/45	51/52	Nov 13	$0.28	$0.22	39%	1.27	$44.72	$51.28
44/44	51/52	Nov 6	$0.23	$0.27	48%	0.85	$43.77	$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 2	$0.12	$0.38	61%	3.17
$46.50	$47.00	$47.50	Oct 2	$0.08	$0.42	36%	5.25
$47.00	$47.50	$48.00	Oct 2	$0.32	$0.18	81%	0.56
$46.50	$47.00	$47.50	Oct 7	$0.05	$0.45	23%	9.00
$47.00	$47.50	$48.00	Oct 5	$0.10	$0.40	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 2	$0.15	$0.35	61%	2.33
$47.00	$47.50	$48.00	Oct 2	$0.31	$0.19	82%	0.61
$47.00	$47.50	$48.00	Oct 5	$0.10	$0.40	36%	4.00
$47.50	$48.00	$48.50	Oct 5	$0.09	$0.41	33%	4.56
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	24%	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. 122 found (best net $-0.76, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$0.76	$2.24
$46.50	$47.00	1:2	Oct 2	-$0.07	$0.43
$47.00	$47.50	1:2	Oct 5	-$0.15	$0.35
$48.50	$49.00	1:2	Oct 7	-$0.06	$0.44
$48.00	$48.50	1:2	Oct 7	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Oct 12	-$1.50	$1.50
$52.00	$50.00	1:2	Oct 12	-$0.69	$1.31
$48.00	$47.50	1:2	Oct 5	-$0.10	$0.40
$48.50	$48.00	1:2	Oct 5	-$0.29	$0.21
$47.50	$47.00	1:2	Oct 7	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.62%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 13	$2.20	0.50	0.9%	4.62%	5.51%	45	6
$48.50	Nov 13	$1.97	0.47	1.9%	4.14%	6.07%	31	3
$49.00	Nov 13	$1.76	0.43	3.0%	3.70%	6.68%	50	4
$49.50	Nov 13	$1.57	0.40	4.0%	3.30%	7.34%	2	--
$50.00	Nov 13	$1.39	0.37	5.1%	2.92%	8.01%	60	19
$50.50	Nov 13	$1.25	0.34	6.1%	2.63%	8.76%	9	22
$48.00	Nov 6	$1.97	0.49	0.9%	4.14%	5.02%	27	168
$51.00	Nov 13	$1.11	0.31	7.2%	2.33%	9.52%	364	2
$48.50	Nov 6	$1.74	0.46	1.9%	3.66%	5.59%	10	57
$49.00	Nov 6	$1.55	0.42	3.0%	3.26%	6.24%	42	95

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 406,743

Total Puts 216,210

Put/Call Ratio 0.53

Net Difference 190,533

Prior's Put/Call Breakdown

Total Calls 182,364

Total Puts 107,874

Put/Call Ratio 0.59

Net Difference 74,490

Prior 7-Day Put/Call Summary

Total Calls 1,710,229

Total Puts 866,561

Average Put/Call Ratio 0.52

Ratio Trend Falling

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