IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.68 +1.98%

(10/5 09:40) ◀

Monday, October 5, 2026 (9:45am)

▶ (10/5 09:50)

◀ 10/5 09:45 ▶

Option Volume

Detail

ℹ

Current (10/05 9:45am) 57,655

Calls: 35,316 (61%)

Puts: 22,339 (39%)

Prior (10/02) 64,504

Calls: 49,975 (77%)

Puts: 14,529 (23%)

Current vs Prior -10.62%

Calls: -29.33% (Calls)

Puts: +53.75% (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 -85.13%

Calls: -86.11%

Puts: -83.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:45am) $3.05M

Calls: $2.47M (81%)

Puts: $576.6K (19%)

Prior (10/02) $4.25M

Calls: $3.47M (82%)

Puts: $781.8K (18%)

Current vs Prior -28.22%

Calls: -28.66%

Puts: -26.24%

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 -86.82%

Calls: -85.83%

Puts: -89.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:45am) 0.63

Prior (10/02) 0.29

Current vs Prior +117.58%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +15.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:45am) 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 1.58% | 2.63%3.45% | 5.28%5.28% | 11.79%

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

Current vs Prior -28.10% | -13.45%+210.80% | +39.99%-3.08% | -1.09%

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

Current vs 7-Day Avg -26.21% | -16.55%+47.83% | +13.12%-20.84% | -6.81%

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

Current vs 7-Day Eod -28.10% | -13.45%+210.80% | +39.99%-3.08% | -1.09%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.44% | 2.40%

Calls: 6.06% | 3.33%

Puts: 6.82% | 1.47%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -48.15% | -73.18%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -0.29% | -33.91%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.47M) vs puts ($576.6K). Bullish P/C ratio of 0.63. P/C ratio rising 118% - 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 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
09:45	BULLISH	BULLISH	BULLISH
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 327 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 23	8.35	8.40	$8.38	0.6%	--	0.96	151
$42.50	Oct 23	6.40	6.45	$6.43	0.8%	--	0.93	24
$47.50	Oct 30	2.53	2.55	$2.54	0.8%	76	0.63	1.1K
$42.50	Oct 16	6.30	6.35	$6.32	0.8%	--	0.96	28
$43.00	Oct 9	5.70	5.75	$5.73	0.9%	--	0.98	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 12	1.27	1.28	$1.27	0.8%	2	0.64	18
$50.50	Oct 23	2.51	2.53	$2.52	0.8%	--	0.67	14
$49.50	Oct 30	2.17	2.19	$2.18	0.9%	--	0.55	65
$54.00	Oct 16	5.35	5.40	$5.38	0.9%	--	0.92	28
$48.50	Oct 16	1.03	1.04	$1.04	1.0%	273	0.46	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.11	0.12	$0.12	8.3%	8.7K	0.30	7.5K
$48.50	Oct 5	0.32	0.34	$0.33	6.1%	2.2K	0.62	4.6K
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	684	0.17	1.8K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	883	0.27	694
$48.00	Oct 5	0.70	0.74	$0.72	5.6%	1.4K	0.86	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.15	0.16	$0.16	6.3%	1.8K	0.38	1.5K
$49.00	Oct 5	0.42	0.45	$0.44	6.8%	112	0.70	998
$47.00	Oct 7	0.07	0.08	$0.08	12.5%	144	0.11	745
$47.50	Oct 7	0.12	0.13	$0.13	7.7%	116	0.18	541
$48.00	Oct 7	0.23	0.24	$0.24	4.2%	138	0.29	460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 5	8.40	11.70	$10.05	32.8%	--	1.00	50
$43.50	Oct 5	4.60	5.80	$5.20	23.1%	--	1.00	12
$44.00	Oct 5	4.10	5.30	$4.70	25.5%	--	1.00	22
$44.50	Oct 5	4.10	4.80	$4.45	15.7%	--	1.00	26
$45.00	Oct 5	3.10	4.30	$3.70	32.4%	--	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.20	5.40	$5.30	3.8%	--	1.00	24
$51.00	Oct 5	1.70	2.85	$2.28	50.4%	--	0.99	254
$52.00	Oct 7	3.30	3.35	$3.33	1.5%	--	0.98	10
$50.00	Oct 5	1.32	1.36	$1.34	3.0%	16	0.95	233
$53.00	Oct 9	4.30	4.40	$4.35	2.3%	2	0.95	16

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 52.8K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.11	0.12	$0.12	8.3%	8.7K	0.30	7.5K
$48.50	Oct 5	0.32	0.34	$0.33	6.1%	2.2K	0.62	4.6K
$50.00	Oct 9	0.25	0.26	$0.26	3.8%	1.9K	0.24	30.9K
$49.00	Oct 9	0.56	0.58	$0.57	3.5%	1.7K	0.44	28.1K
$48.00	Oct 5	0.70	0.74	$0.72	5.6%	1.4K	0.86	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.15	0.16	$0.16	6.3%	1.8K	0.38	1.5K
$46.00	Oct 7	0.03	0.04	$0.04	25.0%	1.4K	0.05	5.8K
$40.50	Oct 9	0.00	0.02	$0.01	200.0%	1.2K	0.01	1.0K
$48.00	Oct 5	0.04	0.05	$0.05	20.0%	1.0K	0.14	1.8K
$47.50	Oct 5	0.01	0.02	$0.02	50.0%	1.0K	0.05	2.4K

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 19.8%, max 21.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 5	Nov 13	43.9%	36.1%	21.5%	2.2K	4.6K
$49.00	Oct 5	Nov 13	46.1%	39.0%	18.2%	8.7K	7.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 5	Nov 13	43.9%	36.1%	21.5%	1.8K	1.5K
$49.00	Oct 5	Nov 13	46.1%	39.0%	18.0%	112	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 1.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Oct 5	$0.25	$0.25	$0.25	100%	1.00	$44.25
$54.00	$55.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$54.15
$54.00	$55.00	Nov 6	$0.13	$0.87	$0.13	20%	6.69	$54.13
$53.00	$54.00	Oct 30	$0.13	$0.87	$0.13	20%	6.69	$53.13
$53.00	$54.00	Nov 13	$0.20	$0.80	$0.20	27%	4.00	$53.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$41.00	Nov 13	$0.14	$1.36	$0.14	14%	9.71	$42.36
$46.00	$45.00	Oct 19	$0.13	$0.87	$0.13	19%	6.69	$45.87
$46.00	$45.50	Oct 30	$0.11	$0.39	$0.11	26%	3.55	$45.89
$49.50	$49.00	Oct 9	$0.31	$0.19	$0.31	67%	0.61	$49.19
$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. 88 found (best R:R 0.40, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$53.00	Oct 19	$0.56	$0.56	$2.44	64%	0.23	$50.56
$49.50	$50.00	Oct 7	$0.10	$0.10	$0.40	73%	0.25	$49.60
$49.50	$50.00	Nov 13	$0.23	$0.23	$0.27	52%	0.85	$49.73
$49.50	$50.00	Oct 12	$0.15	$0.15	$0.35	64%	0.43	$49.65
$49.50	$50.00	Oct 9	$0.13	$0.13	$0.37	67%	0.35	$49.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 19	$0.57	$0.57	$1.43	60%	0.40	$47.43
$46.00	$45.00	Nov 13	$0.28	$0.28	$0.72	70%	0.39	$45.72
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$46.81
$48.00	$47.50	Nov 13	$0.22	$0.22	$0.28	57%	0.79	$47.78
$48.50	$48.00	Oct 5	$0.11	$0.11	$0.39	62%	0.28	$48.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.27	43.9%	32.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.25	43.9%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.01% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.33	$0.16	$0.49	$48.01	$48.99	1.01%
$49.00	Oct 5	$0.12	$0.44	$0.56	$48.44	$49.56	1.15%
$48.00	Oct 5	$0.72	$0.05	$0.77	$47.23	$48.77	1.58%
$49.50	Oct 5	$0.04	$0.86	$0.90	$48.60	$50.40	1.85%
$48.50	Oct 7	$0.60	$0.41	$1.01	$47.49	$49.51	2.07%
$49.00	Oct 7	$0.37	$0.68	$1.05	$47.95	$50.05	2.16%
$48.00	Oct 7	$0.93	$0.24	$1.17	$46.83	$49.17	2.40%
$47.50	Oct 5	$1.20	$0.02	$1.22	$46.28	$48.72	2.51%
$49.50	Oct 7	$0.22	$1.02	$1.24	$48.26	$50.74	2.55%
$50.00	Oct 5	$0.02	$1.34	$1.36	$48.64	$51.36	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.18% of stock, avg 3.66%)

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	$0.04	$0.05	$0.09	$47.91	$49.59
$51.00	$47.00	Oct 7	$0.04	$0.08	$0.12	$46.88	$51.12
$50.00	$46.50	Oct 7	$0.12	$0.05	$0.17	$46.33	$50.17
$51.00	$47.50	Oct 7	$0.04	$0.13	$0.17	$47.33	$51.17
$49.00	$48.00	Oct 5	$0.12	$0.05	$0.17	$47.83	$49.17
$50.00	$47.00	Oct 7	$0.12	$0.08	$0.20	$46.80	$50.20
$51.00	$46.50	Oct 9	$0.11	$0.13	$0.24	$46.26	$51.24
$50.00	$47.50	Oct 7	$0.12	$0.13	$0.25	$47.25	$50.25
$49.50	$48.50	Oct 5	$0.04	$0.16	$0.20	$48.30	$49.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 6	$0.30	$0.20	36%	1.50	$46.20	$51.80
44/45	52/52	Nov 13	$0.26	$0.24	44%	1.08	$44.74	$52.26
46/46	52/53	Nov 6	$0.27	$0.23	41%	1.17	$46.23	$52.77
46/46	52/52	Nov 6	$0.28	$0.22	39%	1.27	$45.72	$51.78
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/46	52/53	Nov 6	$0.25	$0.25	45%	1.00	$45.75	$52.75
44/45	52/53	Nov 13	$0.24	$0.26	46%	0.92	$44.76	$52.74
46/47	52/52	Nov 6	$0.31	$0.19	32%	1.63	$46.69	$51.81
46/47	52/53	Nov 6	$0.28	$0.22	38%	1.27	$46.72	$52.78
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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	51%	2.85
$50.00	$51.00	$52.00	Oct 12	$0.08	$0.92	19%	11.50
$50.00	$51.00	$52.00	Oct 7	$0.06	$0.94	15%	15.67
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	26%	7.33
$49.00	$49.50	$50.00	Oct 5	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.14	$0.36	51%	2.57
$50.00	$51.00	$52.00	Oct 7	$0.06	$0.94	15%	15.67
$48.00	$48.50	$49.00	Oct 5	$0.17	$0.33	56%	1.94
$47.50	$48.00	$48.50	Oct 5	$0.08	$0.42	33%	5.25
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	26%	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. 129 found (best net $-0.35, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.50	1:2	Oct 5	-$0.35	$4.15
$40.50	$44.00	1:2	Oct 12	-$1.26	$2.24
$42.50	$46.50	1:2	Nov 13	-$0.71	$3.29
$47.50	$48.00	1:2	Oct 5	-$0.24	$0.26
$48.50	$49.00	1:2	Oct 7	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	-$0.40	$0.60
$51.00	$50.00	1:2	Oct 7	-$0.51	$0.49
$49.00	$48.50	1:2	Oct 7	-$0.14	$0.36
$50.00	$49.50	1:2	Oct 5	-$0.38	$0.12
$48.50	$48.00	1:2	Oct 7	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.75%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 13	$2.31	0.51	0.7%	4.75%	5.40%	6	58
$49.50	Nov 13	$2.07	0.47	1.7%	4.25%	5.94%	1	1
$50.00	Nov 13	$1.86	0.44	2.7%	3.82%	6.53%	7	72
$50.50	Nov 13	$1.66	0.41	3.7%	3.41%	7.15%	2	31
$51.00	Nov 13	$1.48	0.38	4.8%	3.04%	7.81%	201	393
$51.50	Nov 13	$1.33	0.35	5.8%	2.73%	8.53%	11	43
$52.00	Nov 13	$1.18	0.32	6.8%	2.42%	9.24%	14	2.9K
$49.00	Nov 6	$2.04	0.50	0.7%	4.19%	4.85%	5	134
$49.50	Nov 6	$1.81	0.47	1.7%	3.72%	5.40%	2	55
$50.00	Nov 6	$1.60	0.43	2.7%	3.29%	6.00%	200	310

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 35,316

Total Puts 22,339

Put/Call Ratio 0.63

Net Difference 12,977

Prior's Put/Call Breakdown

Total Calls 49,975

Total Puts 14,529

Put/Call Ratio 0.29

Net Difference 35,446

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