IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.49 +1.58%

(10/5 15:10) ◀

Monday, October 5, 2026 (3:11pm)

▶ (10/5 15:14)

◀ 10/5 15:11 ▶

Option Volume

Detail

ℹ

Current (10/05) 336,684

Calls: 197,497 (59%)

Puts: 139,187 (41%)

Prior (10/02) 682,362

Calls: 448,903 (66%)

Puts: 233,459 (34%)

Current vs Prior -50.66%

Calls: -56.00% (Calls)

Puts: -40.38% (Puts)

Prior 7-Day Total 2,273,179

Calls: 1,499,839 (66%)

Puts: 773,340 (34%)

Prior 7-Day Average 378,863

Calls: 214,262 (66%)

Puts: 110,477 (34%)

Current vs Prior 7-Day Avg -11.13%

Calls: -7.82%

Puts: +25.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $18.59M

Calls: $14.42M (78%)

Puts: $4.16M (22%)

Prior (10/02) $33.91M

Calls: $21.62M (64%)

Puts: $12.29M (36%)

Current vs Prior -45.20%

Calls: -33.29%

Puts: -66.13%

Prior 7-Day Total $132.71M

Calls: $98.97M (75%)

Puts: $33.73M (25%)

Prior 7-Day Average $22.12M

Calls: $14.14M (75%)

Puts: $4.82M (25%)

Current vs Prior 7-Day Avg -15.97%

Calls: +2.00%

Puts: -13.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.70

Prior (10/02) 0.52

Current vs Prior +35.51%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +31.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 1,666,556

Calls: 996,675 (60%)

Puts: 669,881 (40%)

Prior (10/02) 1,861,251

Calls: 1,116,438 (60%)

Puts: 744,813 (40%)

Current vs Prior -10.46%

Prior 7-Day Total 10,659,871

Calls: 6,484,418 (61%)

Puts: 4,175,453 (39%)

Prior 7-Day Average 1,776,645

Calls: 1,080,736 (61%)

Puts: 695,908 (39%)

Current vs Prior 7-Day Avg -6.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.20% | 2.45%3.30% | 5.11%5.11% | 11.65%

Prior 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%

Current vs Prior -45.63% | -19.22%+197.15% | +35.62%-6.11% | -2.26%

Prior 7-Day Avg 2.36% | 3.33%2.34% | 4.63%6.49% | 12.52%

Current vs 7-Day Avg -49.41% | -26.20%+41.06% | +10.35%-21.15% | -6.94%

Prior 7-Day Eod 2.20% | 3.04%1.11% | 3.77%5.45% | 11.92%

Current vs 7-Day Eod -45.63% | -19.22%+197.15% | +35.62%-6.11% | -2.26%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.59% | 3.13%

Calls: 4.08% | 4.05%

Puts: 11.11% | 2.22%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -38.89% | -65.03%

Prior 7-Day Avg 6.93% | 3.79%

Calls: 7.32% | 3.68%

Puts: 6.54% | 3.90%

Current vs 7-Day Avg +9.58% | -17.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($14.42M) vs puts ($4.16M). Below-average activity with volume down 51% vs prior. P/C ratio rising 36% - increased hedging/bearish 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 NEUTRAL

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 379 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	2.37	2.38	$2.38	0.4%	113	0.61	1.1K
$39.50	Oct 30	9.20	9.25	$9.23	0.5%	1	0.96	8
$48.00	Oct 23	1.74	1.75	$1.75	0.6%	668	0.57	6.4K
$41.00	Oct 30	7.75	7.80	$7.78	0.6%	4	0.94	85
$41.00	Oct 23	7.65	7.70	$7.68	0.7%	--	0.96	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	1.65	1.66	$1.65	0.6%	204	0.54	466
$48.50	Oct 23	1.38	1.39	$1.38	0.7%	265	0.49	455
$55.00	Oct 23	6.55	6.60	$6.57	0.8%	--	0.92	400
$55.00	Oct 16	6.50	6.55	$6.53	0.8%	--	0.94	37
$50.00	Oct 30	2.54	2.56	$2.55	0.8%	23	0.61	417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.06	0.07	$0.07	14.3%	14.7K	0.46	4.6K
$48.00	Oct 5	0.48	0.50	$0.49	4.1%	6.7K	0.91	4.3K
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	2.5K	0.11	1.8K
$49.50	Oct 7	0.13	0.14	$0.14	7.1%	7.8K	0.20	694
$49.00	Oct 7	0.25	0.26	$0.26	3.8%	8.7K	0.34	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.08	0.09	$0.09	11.1%	17.0K	0.54	1.5K
$49.00	Oct 5	0.51	0.54	$0.53	5.7%	6.9K	0.91	998
$47.00	Oct 7	0.06	0.07	$0.07	14.3%	1.4K	0.11	745
$47.50	Oct 7	0.12	0.13	$0.13	7.7%	2.6K	0.19	541
$48.00	Oct 7	0.24	0.25	$0.25	4.0%	3.7K	0.33	460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 5	9.30	9.60	$9.45	3.2%	112	1.00	50
$40.00	Oct 5	8.15	8.55	$8.35	4.8%	180	1.00	7
$40.50	Oct 5	7.70	8.05	$7.88	4.4%	186	1.00	2
$41.00	Oct 5	7.25	7.55	$7.40	4.1%	85	1.00	1
$41.50	Oct 5	6.75	7.05	$6.90	4.3%	72	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	4.50	4.60	$4.55	2.2%	3	1.00	16
$54.00	Oct 9	5.40	5.95	$5.68	9.7%	1	1.00	24
$57.00	Oct 5	8.00	8.85	$8.43	10.1%	62	0.99	--
$58.00	Oct 5	8.95	9.90	$9.43	10.1%	62	0.99	--
$56.00	Oct 5	7.10	7.70	$7.40	8.1%	71	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 324.1K, top 33.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.01	0.02	$0.02	50.0%	28.9K	0.09	7.5K
$49.50	Oct 5	0.00	0.01	$0.01	100.0%	17.5K	0.03	2.5K
$48.50	Oct 5	0.06	0.07	$0.07	14.3%	14.7K	0.46	4.6K
$50.00	Oct 16	0.55	0.56	$0.56	1.8%	11.3K	0.31	58.6K
$49.00	Oct 7	0.25	0.26	$0.26	3.8%	8.7K	0.34	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 5	0.01	0.02	$0.02	50.0%	33.6K	0.09	1.8K
$48.50	Oct 5	0.08	0.09	$0.09	11.1%	17.0K	0.54	1.5K
$49.00	Oct 5	0.51	0.54	$0.53	5.7%	6.9K	0.91	998
$48.00	Oct 7	0.24	0.25	$0.25	4.0%	3.7K	0.33	460
$45.00	Oct 16	0.17	0.18	$0.18	5.6%	3.6K	0.11	33.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 6.69, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 13	$0.13	$0.87	$0.13	21%	6.69	$54.13
$47.00	$48.00	Oct 19	$0.62	$0.38	$0.62	70%	0.61	$47.62
$51.50	$52.00	Nov 6	$0.11	$0.39	$0.11	31%	3.55	$51.61
$46.50	$47.00	Nov 6	$0.30	$0.20	$0.30	68%	0.67	$46.80
$54.00	$55.00	Nov 6	$0.12	$0.88	$0.12	18%	7.33	$54.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Oct 19	$0.13	$0.87	$0.13	20%	6.69	$45.87
$47.00	$46.50	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$46.86
$46.00	$45.50	Nov 6	$0.13	$0.37	$0.13	29%	2.85	$45.87
$44.50	$44.00	Nov 13	$0.10	$0.40	$0.10	22%	4.00	$44.40
$47.50	$47.00	Oct 9	$0.10	$0.40	$0.10	27%	4.00	$47.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Oct 12	$0.14	$0.14	$0.36	68%	0.39	$49.64
$50.00	$51.00	Oct 12	$0.15	$0.15	$0.85	76%	0.18	$50.15
$49.00	$49.50	Oct 7	$0.12	$0.12	$0.38	66%	0.32	$49.12
$49.00	$49.50	Oct 9	$0.16	$0.16	$0.34	61%	0.47	$49.16
$49.50	$50.00	Oct 9	$0.11	$0.11	$0.39	72%	0.28	$49.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$47.76
$48.00	$47.00	Oct 19	$0.36	$0.36	$0.64	58%	0.56	$47.64
$48.00	$47.50	Oct 30	$0.22	$0.22	$0.28	56%	0.79	$47.78
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	63%	0.61	$46.81
$48.00	$47.50	Oct 12	$0.18	$0.18	$0.32	61%	0.56	$47.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.38	35.0%	31.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.36	35.0%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.33% of stock, avg 7.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.07	$0.09	$0.16	$48.34	$48.66	0.33%
$48.00	Oct 5	$0.49	$0.02	$0.51	$47.49	$48.51	1.05%
$49.00	Oct 5	$0.02	$0.53	$0.55	$48.45	$49.55	1.13%
$48.50	Oct 7	$0.45	$0.45	$0.90	$47.60	$49.40	1.86%
$47.50	Oct 5	$0.98	$0.01	$0.99	$46.51	$48.49	2.04%
$48.00	Oct 7	$0.74	$0.25	$0.99	$47.01	$48.99	2.04%
$49.00	Oct 7	$0.26	$0.76	$1.02	$47.98	$50.02	2.10%
$49.50	Oct 5	$0.01	$1.03	$1.04	$48.46	$50.54	2.14%
$47.50	Oct 7	$1.12	$0.13	$1.25	$46.25	$48.75	2.58%
$49.50	Oct 7	$0.14	$1.14	$1.28	$48.22	$50.78	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.08% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.00	Oct 5	$0.02	$0.02	$0.04	$47.96	$49.04
$50.00	$46.50	Oct 7	$0.07	$0.04	$0.11	$46.39	$50.11
$50.00	$47.00	Oct 7	$0.07	$0.07	$0.14	$46.86	$50.14
$48.50	$48.00	Oct 5	$0.07	$0.02	$0.09	$47.91	$48.59
$51.00	$46.50	Oct 9	$0.08	$0.12	$0.20	$46.30	$51.20
$49.50	$46.50	Oct 7	$0.14	$0.04	$0.18	$46.32	$49.68
$50.00	$47.50	Oct 7	$0.07	$0.13	$0.20	$47.30	$50.20
$49.50	$47.00	Oct 7	$0.14	$0.07	$0.21	$46.79	$49.71
$50.50	$46.50	Oct 9	$0.12	$0.12	$0.24	$46.26	$50.74
$52.00	$46.50	Oct 12	$0.07	$0.17	$0.24	$46.26	$52.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	52/52	Nov 6	$0.26	$0.24	46%	1.08	$45.24	$52.26
46/46	52/52	Nov 6	$0.29	$0.21	39%	1.38	$46.21	$52.29
46/46	52/52	Nov 13	$0.32	$0.18	33%	1.78	$46.18	$51.82
45/46	51/52	Nov 6	$0.28	$0.22	40%	1.27	$45.22	$51.28
46/46	52/52	Nov 13	$0.30	$0.20	36%	1.50	$45.70	$51.80
44/45	52/52	Nov 13	$0.27	$0.23	42%	1.17	$44.73	$51.77
46/46	52/52	Nov 13	$0.30	$0.20	36%	1.50	$46.20	$52.30
46/46	51/52	Nov 6	$0.31	$0.19	33%	1.63	$46.19	$51.31
46/46	52/52	Nov 6	$0.26	$0.24	43%	1.08	$45.74	$52.26
44/45	52/52	Nov 13	$0.25	$0.25	45%	1.00	$44.75	$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 5	$0.07	$0.43	54%	6.14
$47.00	$48.00	$49.00	Oct 19	$0.11	$0.89	26%	8.09
$50.00	$51.00	$52.00	Oct 19	$0.08	$0.92	18%	11.50
$48.50	$49.00	$49.50	Oct 7	$0.07	$0.43	30%	6.14
$50.00	$51.00	$52.00	Oct 12	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 5	$0.06	$0.44	52%	7.33
$48.50	$49.00	$49.50	Oct 5	$0.06	$0.44	43%	7.33
$48.50	$49.00	$49.50	Oct 7	$0.07	$0.43	30%	6.14
$47.50	$48.00	$48.50	Oct 7	$0.08	$0.42	31%	5.25
$51.00	$52.00	$53.00	Oct 23	$0.06	$0.94	13%	15.67

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 $-0.19, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Oct 19	-$0.19	$2.81
$48.00	$48.50	1:2	Oct 7	-$0.16	$0.34
$48.50	$49.00	1:2	Oct 7	-$0.07	$0.43
$50.00	$51.00	1:2	Oct 19	-$0.17	$0.83
$51.00	$52.00	1:2	Oct 19	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 5	-$0.32	$1.68
$51.00	$50.00	1:2	Oct 7	-$0.62	$0.38
$51.00	$50.00	1:2	Oct 5	-$0.69	$0.31
$49.00	$48.50	1:2	Oct 7	-$0.14	$0.36
$48.00	$47.00	1:2	Oct 19	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.02%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$1.95	0.46	2.1%	4.02%	6.10%	72	1
$49.00	Nov 13	$2.16	0.49	1.1%	4.45%	5.51%	36	58
$48.50	Nov 13	$2.40	0.52	0.0%	4.95%	4.97%	15	33
$50.00	Nov 13	$1.75	0.43	3.1%	3.61%	6.72%	84	72
$50.50	Nov 13	$1.55	0.40	4.2%	3.20%	7.34%	19	31
$51.00	Nov 13	$1.38	0.36	5.2%	2.85%	8.02%	266	393
$51.50	Nov 13	$1.24	0.34	6.2%	2.56%	8.76%	50	43
$52.00	Nov 13	$1.08	0.31	7.2%	2.23%	9.47%	56	2.9K
$48.50	Nov 6	$2.13	0.52	0.0%	4.39%	4.41%	53	54
$49.00	Nov 6	$1.88	0.49	1.1%	3.88%	4.93%	37	134

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 197,497

Total Puts 139,187

Put/Call Ratio 0.70

Net Difference 58,310

Prior's Put/Call Breakdown

Total Calls 448,903

Total Puts 233,459

Put/Call Ratio 0.52

Net Difference 215,444

Prior 7-Day Put/Call Summary

Total Calls 1,499,839

Total Puts 773,340

Average Put/Call Ratio 0.54

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