IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.49 -0.14%

$48.50 (+0.02%)🌙

as of 10/06 06:01 PM

(10/6 16:20) ◀

Tuesday, October 6, 2026 (6:01pm)

▶ (10/7 09:35)

◀ 10/6 18:01 ▶

Option Volume

Detail

ℹ

Current (10/06) 341,311

Calls: 212,608 (62%)

Puts: 128,703 (38%)

Prior (10/05) 373,637

Calls: 226,384 (61%)

Puts: 147,253 (39%)

Current vs Prior -8.65%

Calls: -6.09% (Calls)

Puts: -12.60% (Puts)

Prior 7-Day Total 2,514,279

Calls: 1,606,089 (64%)

Puts: 908,190 (36%)

Prior 7-Day Average 359,182

Calls: 229,441 (64%)

Puts: 129,741 (36%)

Current vs Prior 7-Day Avg -4.98%

Calls: -7.34%

Puts: -0.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $19.12M

Calls: $12.85M (67%)

Puts: $6.27M (33%)

Prior (10/05) $20.21M

Calls: $16.02M (79%)

Puts: $4.19M (21%)

Current vs Prior -5.36%

Calls: -19.76%

Puts: +49.67%

Prior 7-Day Total $143.80M

Calls: $103.99M (72%)

Puts: $39.81M (28%)

Prior 7-Day Average $20.54M

Calls: $14.86M (72%)

Puts: $5.69M (28%)

Current vs Prior 7-Day Avg -6.91%

Calls: -13.49%

Puts: +10.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.61

Prior (10/05) 0.65

Current vs Prior -6.93%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +4.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 2,392,530

Calls: 1,384,721 (58%)

Puts: 1,007,809 (42%)

Prior (10/05) 1,666,556

Calls: 996,675 (60%)

Puts: 669,881 (40%)

Current vs Prior +43.56%

Prior 7-Day Total 12,516,769

Calls: 7,525,486 (60%)

Puts: 4,991,283 (40%)

Prior 7-Day Average 1,788,109

Calls: 1,075,069 (60%)

Puts: 713,040 (40%)

Current vs Prior 7-Day Avg +33.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.94% | 2.89%2.89% | 4.89%4.89% | 11.59%

Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%

Current vs Prior -23.47% | -13.46%-13.46% | -5.06%-5.06% | -1.61%

Prior 7-Day Avg 2.39% | 3.31%2.71% | 4.79%6.15% | 12.29%

Current vs 7-Day Avg -18.79% | -12.69%+6.56% | +2.07%-20.47% | -5.73%

Prior 7-Day Eod 1.92% | 2.87%3.34% | 5.15%5.15% | 11.78%

Current vs 7-Day Eod +0.78% | +0.43%-13.46% | -5.06%-5.06% | -1.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.15% | 3.00%

Calls: 3.28% | 2.35%

Puts: 3.03% | 3.64%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +3.62% | +18.11%

Prior 7-Day Avg 6.09% | 3.39%

Calls: 6.91% | 3.70%

Puts: 6.25% | 3.72%

Current vs 7-Day Avg -48.24% | -11.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($12.85M). Bullish P/C ratio of 0.61. Rising open interest (up 44%) indicates new positions being established.

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 414 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	7.55	7.60	$7.57	0.7%	100	1.00	7.4K
$41.50	Oct 16	7.05	7.10	$7.07	0.7%	2	1.00	15
$48.00	Oct 30	2.04	2.06	$2.05	1.0%	418	0.56	25.4K
$50.00	Nov 20	1.99	2.01	$2.00	1.0%	5.6K	0.44	28.0K
$48.00	Nov 20	2.91	2.94	$2.93	1.0%	641	0.56	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	2.52	2.54	$2.53	0.8%	59	0.61	430
$50.00	Oct 23	2.25	2.27	$2.26	0.9%	33	0.64	1.2K
$58.00	Nov 20	9.65	9.75	$9.70	1.0%	--	0.87	71
$49.50	Oct 23	1.92	1.94	$1.93	1.0%	27	0.59	206
$49.00	Oct 30	1.92	1.94	$1.93	1.0%	3.4K	0.53	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 7	0.12	0.13	$0.13	7.7%	11.8K	0.26	5.8K
$49.50	Oct 7	0.06	0.07	$0.07	14.3%	9.2K	0.14	6.6K
$48.50	Oct 7	0.29	0.30	$0.30	3.3%	9.8K	0.49	4.2K
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	8.2K	0.07	7.5K
$50.00	Oct 9	0.12	0.13	$0.13	7.7%	18.7K	0.16	34.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.12	0.13	$0.13	7.7%	21.4K	0.27	1.6K
$48.50	Oct 7	0.32	0.33	$0.33	3.0%	5.4K	0.51	1.8K
$47.00	Oct 9	0.11	0.12	$0.12	8.3%	2.2K	0.15	15.2K
$46.50	Oct 9	0.07	0.08	$0.08	12.5%	774	0.10	1.9K
$47.50	Oct 9	0.19	0.20	$0.20	5.0%	2.2K	0.23	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 7	9.30	9.75	$9.53	4.7%	6	1.00	3
$40.00	Oct 7	8.30	8.70	$8.50	4.7%	29	1.00	21
$40.50	Oct 7	7.75	8.25	$8.00	6.2%	28	1.00	20
$41.00	Oct 7	7.30	7.80	$7.55	6.6%	7	1.00	9
$41.50	Oct 7	6.80	7.30	$7.05	7.1%	10	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	4.25	4.85	$4.55	13.2%	--	1.00	17
$54.00	Oct 9	5.25	5.70	$5.48	8.2%	--	1.00	24
$55.00	Oct 9	6.30	6.70	$6.50	6.2%	4	1.00	8
$54.00	Oct 7	5.25	5.70	$5.48	8.2%	1	0.99	1
$53.00	Oct 7	4.35	4.70	$4.53	7.7%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 325.2K, top 21.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.12	0.13	$0.13	7.7%	18.7K	0.16	34.0K
$50.00	Oct 16	0.50	0.52	$0.51	3.9%	13.3K	0.30	63.8K
$50.00	Oct 7	0.03	0.04	$0.04	25.0%	11.8K	0.08	6.4K
$49.00	Oct 7	0.12	0.13	$0.13	7.7%	11.8K	0.26	5.8K
$49.00	Oct 9	0.35	0.36	$0.36	2.8%	10.2K	0.37	29.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.12	0.13	$0.13	7.7%	21.4K	0.27	1.6K
$47.00	Oct 12	0.21	0.22	$0.22	4.5%	16.6K	0.20	2.2K
$48.50	Oct 7	0.32	0.33	$0.33	3.0%	5.4K	0.51	1.8K
$47.50	Oct 7	0.04	0.05	$0.05	20.0%	5.0K	0.11	2.0K
$46.00	Oct 16	0.25	0.26	$0.26	3.8%	4.8K	0.17	14.0K

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. 184 found (best R:R 0.72, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Oct 7	$0.29	$0.21	$0.29	100%	0.72	$44.29
$54.00	$55.00	Nov 20	$0.16	$0.84	$0.16	24%	5.25	$54.16
$47.00	$48.00	Nov 20	$0.55	$0.45	$0.55	62%	0.82	$47.55
$49.00	$50.00	Nov 20	$0.42	$0.58	$0.42	50%	1.38	$49.42
$52.00	$53.00	Nov 20	$0.25	$0.75	$0.25	33%	3.00	$52.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Nov 13	$0.30	$0.20	$0.30	63%	0.67	$50.70
$49.00	$48.50	Oct 7	$0.32	$0.18	$0.32	74%	0.56	$48.68
$45.50	$45.00	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$45.39
$50.50	$50.00	Nov 6	$0.30	$0.20	$0.30	62%	0.67	$50.20
$47.00	$46.50	Oct 16	$0.11	$0.39	$0.11	27%	3.55	$46.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.23, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.16	$0.16	$2.84	84%	0.06	$51.16
$50.00	$51.00	Oct 13	$0.17	$0.17	$0.83	75%	0.20	$50.17
$48.50	$49.00	Oct 7	$0.17	$0.17	$0.33	51%	0.52	$48.67
$49.00	$49.50	Oct 12	$0.17	$0.17	$0.33	60%	0.52	$49.17
$49.00	$50.00	Oct 14	$0.32	$0.32	$0.68	58%	0.47	$49.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$45.00	Oct 20	$0.37	$0.37	$1.63	70%	0.23	$46.63
$46.00	$45.00	Nov 20	$0.31	$0.31	$0.69	68%	0.45	$45.69
$47.00	$46.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$46.63
$48.00	$47.00	Oct 13	$0.31	$0.31	$0.69	60%	0.45	$47.69
$48.00	$47.50	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$47.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.26	32.0%	31.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.22	32.0%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.30% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.30	$0.33	$0.63	$47.87	$49.13	1.30%
$48.00	Oct 7	$0.61	$0.13	$0.74	$47.26	$48.74	1.53%
$49.00	Oct 7	$0.13	$0.65	$0.78	$48.22	$49.78	1.61%
$47.50	Oct 7	$1.04	$0.05	$1.09	$46.41	$48.59	2.25%
$48.50	Oct 9	$0.56	$0.55	$1.11	$47.39	$49.61	2.29%
$49.50	Oct 7	$0.07	$1.08	$1.15	$48.35	$50.65	2.37%
$48.00	Oct 9	$0.85	$0.34	$1.19	$46.81	$49.19	2.45%
$49.00	Oct 9	$0.36	$0.85	$1.21	$47.79	$50.21	2.50%
$47.50	Oct 9	$1.21	$0.20	$1.41	$46.09	$48.91	2.91%
$49.50	Oct 9	$0.22	$1.21	$1.43	$48.07	$50.93	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.14% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 7	$0.04	$0.03	$0.07	$46.93	$50.07
$50.00	$47.50	Oct 7	$0.04	$0.05	$0.09	$47.41	$50.09
$49.50	$47.00	Oct 7	$0.07	$0.03	$0.10	$46.90	$49.60
$49.50	$47.50	Oct 7	$0.07	$0.05	$0.12	$47.38	$49.62
$51.00	$46.50	Oct 9	$0.06	$0.08	$0.14	$46.36	$51.14
$50.50	$46.50	Oct 9	$0.09	$0.08	$0.17	$46.33	$50.67
$51.00	$47.00	Oct 9	$0.06	$0.12	$0.18	$46.82	$51.18
$49.00	$47.00	Oct 7	$0.13	$0.03	$0.16	$46.84	$49.16
$52.00	$46.00	Oct 13	$0.07	$0.13	$0.20	$45.80	$52.20
$50.00	$48.00	Oct 7	$0.04	$0.13	$0.17	$47.83	$50.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
45/46	52/52	Nov 13	$0.27	$0.23	42%	1.17	$45.23	$52.27
46/46	51/52	Nov 6	$0.31	$0.19	33%	1.63	$46.19	$51.31
44/45	51/52	Nov 6	$0.26	$0.24	43%	1.08	$44.74	$51.26
44/44	52/52	Nov 13	$0.24	$0.26	47%	0.92	$44.26	$52.24
46/46	51/52	Nov 6	$0.29	$0.21	37%	1.38	$45.71	$51.29
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
44/45	52/52	Nov 6	$0.24	$0.26	46%	0.92	$44.76	$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 14	$0.16	$0.84	33%	5.25
$49.00	$50.00	$51.00	Oct 13	$0.13	$0.87	28%	6.69
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	35%	4.26
$49.00	$50.00	$51.00	Oct 20	$0.10	$0.90	22%	9.00
$48.00	$48.50	$49.00	Oct 7	$0.14	$0.36	48%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 7	$0.12	$0.38	47%	3.17
$47.00	$48.00	$49.00	Oct 13	$0.20	$0.80	36%	4.00
$45.00	$46.00	$47.00	Oct 14	$0.08	$0.92	17%	11.50
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	25%	7.33
$46.00	$47.00	$48.00	Oct 13	$0.15	$0.85	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-0.75, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 20	-$1.14	$0.86
$48.00	$49.00	1:2	Oct 13	-$0.13	$0.87
$47.00	$48.00	1:2	Oct 13	-$0.42	$0.58
$48.00	$49.00	1:2	Oct 14	-$0.22	$0.78
$47.50	$48.00	1:2	Oct 7	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$50.50	1:2	Oct 12	-$0.75	$0.75
$51.00	$50.00	1:2	Oct 7	-$0.57	$0.43
$49.00	$48.00	1:2	Oct 13	-$0.09	$0.91
$49.00	$48.00	1:2	Oct 14	-$0.15	$0.85
$49.50	$49.00	1:2	Oct 7	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.97%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.41	0.50	1.1%	4.97%	6.02%	1.4K	26.5K
$50.00	Nov 20	$1.99	0.44	3.1%	4.10%	7.22%	5.6K	28.0K
$51.00	Nov 20	$1.61	0.38	5.2%	3.32%	8.50%	777	9.8K
$52.00	Nov 20	$1.30	0.33	7.2%	2.68%	9.92%	673	33.0K
$49.00	Nov 13	$2.15	0.49	1.1%	4.43%	5.49%	36	62
$48.50	Nov 13	$2.39	0.52	0.0%	4.93%	4.95%	16	46
$49.50	Nov 13	$1.93	0.46	2.1%	3.98%	6.06%	32	40
$50.00	Nov 13	$1.74	0.43	3.1%	3.59%	6.70%	211	204
$50.50	Nov 13	$1.55	0.40	4.2%	3.20%	7.34%	52	34
$51.00	Nov 13	$1.39	0.37	5.2%	2.87%	8.04%	129	299

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 212,608

Total Puts 128,703

Put/Call Ratio 0.61

Net Difference 83,905

Prior's Put/Call Breakdown

Total Calls 226,384

Total Puts 147,253

Put/Call Ratio 0.65

Net Difference 79,131

Prior 7-Day Put/Call Summary

Total Calls 1,606,089

Total Puts 908,190

Average Put/Call Ratio 0.58

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