IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.77 +2.17%

(10/5 09:35) ◀

Monday, October 5, 2026 (9:40am)

▶ (10/5 09:45)

◀ 10/5 09:40 ▶

Option Volume

Detail

ℹ

Current (10/05 9:40am) 41,253

Calls: 29,873 (72%)

Puts: 11,380 (28%)

Prior (10/02) 51,677

Calls: 39,522 (76%)

Puts: 12,155 (24%)

Current vs Prior -20.17%

Calls: -24.41% (Calls)

Puts: -6.38% (Puts)

Prior 7-Day Total 2,714,281

Calls: 1,780,159 (66%)

Puts: 934,122 (34%)

Prior 7-Day Average 387,754

Calls: 254,308 (66%)

Puts: 133,446 (34%)

Current vs Prior 7-Day Avg -89.36%

Calls: -88.25%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:40am) $2.58M

Calls: $2.22M (86%)

Puts: $356.4K (14%)

Prior (10/02) $3.52M

Calls: $2.96M (84%)

Puts: $562.1K (16%)

Current vs Prior -26.77%

Calls: -24.90%

Puts: -36.61%

Prior 7-Day Total $161.98M

Calls: $122.20M (75%)

Puts: $39.78M (25%)

Prior 7-Day Average $23.14M

Calls: $17.46M (75%)

Puts: $5.68M (25%)

Current vs Prior 7-Day Avg -88.86%

Calls: -87.27%

Puts: -93.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:40am) 0.38

Prior (10/02) 0.31

Current vs Prior +23.86%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -30.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:40am) 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 13,352,593

Calls: 8,001,348 (60%)

Puts: 5,351,245 (40%)

Prior 7-Day Average 1,907,513

Calls: 1,143,049 (60%)

Puts: 764,463 (40%)

Current vs Prior 7-Day Avg -12.63%

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 1.62% | 2.65%3.49% | 5.35%5.35% | 11.89%

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

Current vs Prior -26.37% | -12.93%+213.91% | +41.91%-1.75% | -0.24%

Prior 7-Day Avg 2.14% | 3.15%2.33% | 4.67%6.67% | 12.65%

Current vs 7-Day Avg -24.43% | -16.05%+49.31% | +14.67%-19.76% | -6.01%

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

Current vs 7-Day Eod -26.37% | -12.93%+213.91% | +41.91%-1.75% | -0.24%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.31% | 3.10%

Calls: 7.50% | 3.03%

Puts: 5.13% | 3.17%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -49.19% | -65.36%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -2.30% | -14.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.22M) vs puts ($356.4K). Extreme bullish P/C ratio of 0.38 - heavy call buying (29,873 calls vs 11,380 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 313 of results (avg 3.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.40	9.50	$9.45	1.1%	--	0.96	26
$40.00	Oct 30	9.00	9.10	$9.05	1.1%	--	0.95	132
$40.00	Oct 23	8.90	9.00	$8.95	1.1%	--	0.96	50
$40.50	Oct 30	8.50	8.60	$8.55	1.2%	--	0.94	27
$40.50	Oct 23	8.40	8.50	$8.45	1.2%	--	0.96	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 16	1.00	1.01	$1.00	1.0%	273	0.45	1.2K
$50.00	Oct 16	1.85	1.87	$1.86	1.1%	--	0.65	5.5K
$49.00	Oct 9	0.81	0.82	$0.82	1.2%	45	0.55	677
$50.00	Oct 30	2.43	2.46	$2.45	1.2%	--	0.58	417
$48.50	Oct 30	1.62	1.64	$1.63	1.2%	54	0.46	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.15	0.16	$0.16	6.3%	7.0K	0.34	7.5K
$48.50	Oct 5	0.38	0.41	$0.40	7.5%	2.1K	0.66	4.6K
$50.00	Oct 7	0.12	0.13	$0.13	7.7%	680	0.18	1.8K
$49.50	Oct 7	0.23	0.24	$0.24	4.2%	422	0.29	694
$48.00	Oct 5	0.78	0.82	$0.80	5.0%	1.2K	0.88	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.13	0.14	$0.14	7.1%	436	0.35	1.5K
$49.00	Oct 5	0.38	0.40	$0.39	5.1%	102	0.66	998
$47.00	Oct 7	0.06	0.07	$0.07	14.3%	76	0.10	745
$47.50	Oct 7	0.12	0.13	$0.13	7.7%	92	0.17	541
$48.00	Oct 7	0.21	0.22	$0.22	4.5%	72	0.28	460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 7	7.50	8.50	$8.00	12.5%	--	0.99	162
$43.50	Oct 5	4.60	5.80	$5.20	23.1%	--	0.99	12
$44.00	Oct 5	4.10	5.30	$4.70	25.5%	--	0.99	22
$44.50	Oct 5	3.60	4.80	$4.20	28.6%	--	0.99	26
$45.00	Oct 5	3.10	4.30	$3.70	32.4%	--	0.99	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 5	1.70	2.85	$2.28	50.4%	--	1.00	254
$52.00	Oct 7	3.20	3.30	$3.25	3.1%	--	1.00	10
$54.00	Oct 9	5.20	5.40	$5.30	3.8%	--	1.00	24
$50.00	Oct 5	1.23	1.28	$1.25	4.0%	16	0.96	233
$53.00	Oct 9	4.20	4.30	$4.25	2.4%	2	0.95	16

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 39.4K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.15	0.16	$0.16	6.3%	7.0K	0.34	7.5K
$48.50	Oct 5	0.38	0.41	$0.40	7.5%	2.1K	0.66	4.6K
$50.00	Oct 9	0.28	0.29	$0.29	3.4%	1.8K	0.26	30.9K
$49.00	Oct 9	0.61	0.63	$0.62	3.2%	1.6K	0.45	28.1K
$48.00	Oct 5	0.78	0.82	$0.80	5.0%	1.2K	0.88	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	0.25	0.26	$0.26	3.8%	999	0.24	1.7K
$47.50	Oct 5	0.01	0.02	$0.02	50.0%	908	0.05	2.4K
$45.00	Oct 23	0.32	0.34	$0.33	6.1%	906	0.15	4.0K
$48.00	Oct 5	0.03	0.05	$0.04	50.0%	894	0.12	1.8K
$48.50	Oct 9	0.57	0.58	$0.57	1.8%	880	0.44	525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.4%, max 30.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	47.3%	36.2%	30.7%	7.0K	7.6K
$48.50	Oct 5	Nov 13	46.6%	36.4%	28.2%	2.1K	4.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	47.3%	36.2%	30.7%	102	1.0K
$48.50	Oct 5	Nov 13	46.6%	36.4%	28.2%	441	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 5.25, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 6	$0.16	$0.84	$0.16	25%	5.25	$53.16
$53.00	$54.00	Nov 13	$0.20	$0.80	$0.20	28%	4.00	$53.20
$54.00	$55.00	Nov 13	$0.16	$0.84	$0.16	23%	5.25	$54.16
$47.00	$47.50	Nov 13	$0.28	$0.22	$0.28	64%	0.79	$47.28
$53.00	$54.00	Oct 30	$0.14	$0.86	$0.14	21%	6.14	$53.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Oct 7	$0.24	$0.26	$0.24	58%	1.08	$48.76
$42.50	$41.00	Nov 13	$0.14	$1.36	$0.14	14%	9.71	$42.36
$47.50	$47.00	Oct 12	$0.10	$0.40	$0.10	27%	4.00	$47.40
$49.50	$49.00	Oct 9	$0.30	$0.20	$0.30	65%	0.67	$49.20
$48.50	$48.00	Oct 16	$0.20	$0.30	$0.20	45%	1.50	$48.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$53.00	Oct 19	$0.60	$0.60	$2.40	63%	0.25	$50.60
$49.00	$49.50	Oct 5	$0.11	$0.11	$0.39	66%	0.28	$49.11
$50.00	$50.50	Oct 9	$0.11	$0.11	$0.39	74%	0.28	$50.11
$49.50	$50.00	Oct 7	$0.11	$0.11	$0.39	71%	0.28	$49.61
$51.00	$52.00	Oct 12	$0.10	$0.10	$0.90	84%	0.11	$51.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 19	$0.55	$0.55	$1.45	60%	0.38	$47.45
$48.00	$47.50	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$47.78
$45.00	$44.50	Nov 13	$0.13	$0.13	$0.37	76%	0.35	$44.87
$48.50	$48.00	Oct 5	$0.10	$0.10	$0.40	65%	0.25	$48.40
$48.50	$48.00	Oct 23	$0.23	$0.23	$0.27	54%	0.85	$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.26	46.6%	32.9%
$49.00	Oct 5	Oct 7	$0.25	47.3%	34.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.25	46.6%	32.9%
$49.00	Oct 5	Oct 7	$0.24	47.3%	34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.11% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.40	$0.14	$0.54	$47.96	$49.04	1.11%
$49.00	Oct 5	$0.16	$0.39	$0.55	$48.45	$49.55	1.13%
$48.00	Oct 5	$0.80	$0.04	$0.84	$47.16	$48.84	1.72%
$49.50	Oct 5	$0.05	$0.79	$0.84	$48.66	$50.34	1.72%
$49.00	Oct 7	$0.41	$0.63	$1.04	$47.96	$50.04	2.13%
$48.50	Oct 7	$0.66	$0.39	$1.05	$47.45	$49.55	2.15%
$48.00	Oct 7	$0.99	$0.22	$1.21	$46.79	$49.21	2.48%
$49.50	Oct 7	$0.24	$0.97	$1.21	$48.29	$50.71	2.48%
$50.00	Oct 5	$0.02	$1.25	$1.27	$48.73	$51.27	2.60%
$47.50	Oct 5	$1.28	$0.02	$1.30	$46.20	$48.80	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.18% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$46.50	Oct 7	$0.04	$0.05	$0.09	$46.41	$51.09
$49.50	$48.00	Oct 5	$0.05	$0.04	$0.09	$47.91	$49.59
$51.00	$47.00	Oct 7	$0.04	$0.07	$0.11	$46.89	$51.11
$51.00	$47.50	Oct 7	$0.04	$0.13	$0.17	$47.33	$51.17
$50.00	$46.50	Oct 7	$0.13	$0.05	$0.18	$46.32	$50.18
$50.00	$47.00	Oct 7	$0.13	$0.07	$0.20	$46.80	$50.20
$49.50	$48.50	Oct 5	$0.05	$0.14	$0.19	$48.31	$49.69
$51.00	$46.50	Oct 9	$0.12	$0.13	$0.25	$46.25	$51.25
$49.00	$48.00	Oct 5	$0.16	$0.04	$0.20	$47.80	$49.20
$50.00	$47.50	Oct 7	$0.13	$0.13	$0.26	$47.24	$50.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 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
44/45	52/53	Nov 13	$0.26	$0.24	46%	1.08	$44.74	$52.76
44/45	52/52	Nov 13	$0.27	$0.23	43%	1.17	$44.73	$52.27
44/45	52/53	Nov 6	$0.23	$0.27	50%	0.85	$44.77	$52.73
46/46	52/53	Nov 6	$0.26	$0.24	44%	1.08	$45.74	$52.76
46/46	52/53	Nov 13	$0.29	$0.21	37%	1.38	$46.21	$52.79
46/46	52/53	Nov 6	$0.27	$0.23	41%	1.17	$46.23	$52.77
46/46	52/52	Oct 23	$0.23	$0.27	48%	0.85	$46.27	$51.73
46/46	52/52	Nov 13	$0.30	$0.20	34%	1.50	$46.20	$52.30
44/45	52/52	Nov 6	$0.25	$0.25	44%	1.00	$44.75	$51.75
46/46	52/52	Nov 6	$0.28	$0.22	38%	1.27	$45.72	$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.13	$0.37	52%	2.85
$50.00	$51.00	$52.00	Oct 12	$0.09	$0.91	20%	10.11
$51.00	$52.00	$53.00	Oct 30	$0.05	$0.95	13%	19.00
$48.00	$48.50	$49.00	Oct 5	$0.16	$0.34	53%	2.12
$50.00	$51.00	$52.00	Oct 7	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 7	$0.07	$0.93	18%	13.29
$49.00	$49.50	$50.00	Oct 5	$0.06	$0.44	30%	7.33
$48.00	$48.50	$49.00	Oct 5	$0.15	$0.35	53%	2.33
$48.50	$49.00	$49.50	Oct 5	$0.15	$0.35	53%	2.33
$49.00	$49.50	$50.00	Oct 7	$0.05	$0.45	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.71, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.71	$3.29
$40.50	$44.00	1:2	Oct 12	-$1.40	$2.10
$50.00	$51.00	1:2	Oct 12	$0.00	$1.00
$47.50	$48.00	1:2	Oct 5	-$0.32	$0.18
$49.00	$49.50	1:2	Oct 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	-$0.22	$0.78
$51.00	$50.00	1:2	Oct 7	-$0.45	$0.55
$50.00	$49.50	1:2	Oct 5	-$0.33	$0.17
$49.00	$48.50	1:2	Oct 7	-$0.15	$0.35
$49.50	$49.00	1:2	Oct 7	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.43%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$2.16	0.48	1.5%	4.43%	5.93%	1	1
$50.00	Nov 13	$1.95	0.45	2.5%	4.00%	6.52%	7	72
$49.00	Nov 13	$2.38	0.51	0.5%	4.88%	5.35%	6	58
$50.50	Nov 13	$1.75	0.42	3.5%	3.59%	7.14%	2	31
$51.00	Nov 13	$1.56	0.39	4.6%	3.20%	7.77%	200	393
$51.50	Nov 13	$1.39	0.36	5.6%	2.85%	8.45%	11	43
$52.00	Nov 13	$1.24	0.33	6.6%	2.54%	9.17%	14	2.9K
$49.00	Nov 6	$2.10	0.51	0.5%	4.31%	4.78%	5	134
$52.50	Nov 13	$1.10	0.30	7.7%	2.26%	9.90%	79	29
$49.50	Nov 6	$1.87	0.47	1.5%	3.83%	5.33%	1	55

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 29,873

Total Puts 11,380

Put/Call Ratio 0.38

Net Difference 18,493

Prior's Put/Call Breakdown

Total Calls 39,522

Total Puts 12,155

Put/Call Ratio 0.31

Net Difference 27,367

Prior 7-Day Put/Call Summary

Total Calls 1,780,159

Total Puts 934,122

Average Put/Call Ratio 0.55

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