IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.88 +2.41%

(10/5 09:45) ◀

Monday, October 5, 2026 (9:50am)

▶ (10/5 09:55)

◀ 10/5 09:50 ▶

Option Volume

Detail

ℹ

Current (10/05 9:50am) 74,765

Calls: 45,388 (61%)

Puts: 29,377 (39%)

Prior (10/02) 74,997

Calls: 57,107 (76%)

Puts: 17,890 (24%)

Current vs Prior -0.31%

Calls: -20.52% (Calls)

Puts: +64.21% (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 -80.72%

Calls: -82.15%

Puts: -77.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:50am) $4.05M

Calls: $3.34M (83%)

Puts: $707.7K (17%)

Prior (10/02) $4.90M

Calls: $3.95M (81%)

Puts: $948.9K (19%)

Current vs Prior -17.32%

Calls: -15.37%

Puts: -25.42%

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 -82.49%

Calls: -80.85%

Puts: -87.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:50am) 0.65

Prior (10/02) 0.31

Current vs Prior +106.61%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +18.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:50am) 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 1.60% | 2.76%3.54% | 5.38%5.38% | 11.85%

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

Current vs Prior -27.46% | -9.09%+218.74% | +42.67%-1.23% | -0.64%

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

Current vs 7-Day Avg -25.56% | -12.35%+51.61% | +15.28%-19.33% | -6.39%

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

Current vs 7-Day Eod -27.46% | -9.09%+218.74% | +42.67%-1.23% | -0.64%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.42% | 2.83%

Calls: 6.38% | 4.00%

Puts: 6.45% | 1.67%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -48.31% | -68.38%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -0.60% | -22.07%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.34M) vs puts ($707.7K). Bullish P/C ratio of 0.65. P/C ratio rising 107% - 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
09:50	BULLISH	BULLISH	BULLISH
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 320 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.40	1.41	$1.40	0.7%	619	0.43	7.5K
$39.50	Oct 23	9.50	9.60	$9.55	1.0%	--	0.97	26
$40.00	Oct 30	9.10	9.20	$9.15	1.1%	5	0.95	132
$40.00	Oct 23	9.00	9.10	$9.05	1.1%	--	0.96	50
$48.50	Oct 23	1.75	1.77	$1.76	1.1%	17	0.56	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 13	2.36	2.37	$2.37	0.4%	--	0.48	17
$47.00	Oct 30	0.98	0.99	$0.99	1.0%	30	0.32	1.7K
$49.00	Oct 30	1.82	1.84	$1.83	1.1%	12	0.49	1.4K
$46.50	Oct 30	0.82	0.83	$0.83	1.2%	--	0.28	922
$50.50	Oct 23	2.41	2.44	$2.42	1.2%	--	0.64	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	0.05	0.06	$0.06	16.7%	1.5K	0.16	2.5K
$49.00	Oct 5	0.17	0.18	$0.18	5.6%	11.4K	0.41	7.5K
$48.50	Oct 5	0.45	0.48	$0.47	6.4%	2.5K	0.74	4.6K
$51.00	Oct 7	0.05	0.06	$0.06	16.7%	26	0.08	1.5K
$50.00	Oct 7	0.17	0.18	$0.18	5.6%	766	0.22	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.09	0.10	$0.10	10.0%	2.7K	0.27	1.5K
$49.00	Oct 5	0.30	0.32	$0.31	6.5%	181	0.59	998
$47.00	Oct 7	0.06	0.07	$0.07	14.3%	169	0.09	745
$47.50	Oct 7	0.11	0.12	$0.12	8.3%	147	0.15	541
$49.50	Oct 5	0.67	0.71	$0.69	5.8%	52	0.84	694

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 5	5.80	8.30	$7.05	35.5%	4	1.00	8
$42.50	Oct 5	5.35	7.85	$6.60	37.9%	4	1.00	3
$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	4.05	4.80	$4.43	16.9%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 7	3.10	3.20	$3.15	3.2%	--	1.00	10
$54.00	Oct 9	5.10	5.20	$5.15	1.9%	--	1.00	24
$51.00	Oct 5	2.07	2.20	$2.13	6.1%	--	0.98	254
$53.00	Oct 9	4.10	4.20	$4.15	2.4%	2	0.95	16
$55.00	Oct 16	6.10	6.20	$6.15	1.6%	--	0.93	37

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 69.4K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.17	0.18	$0.18	5.6%	11.4K	0.41	7.5K
$50.00	Oct 16	0.75	0.76	$0.76	1.3%	2.9K	0.37	58.6K
$48.50	Oct 5	0.45	0.48	$0.47	6.4%	2.5K	0.74	4.6K
$50.00	Oct 9	0.32	0.34	$0.33	6.1%	2.3K	0.29	30.9K
$49.00	Oct 9	0.68	0.69	$0.69	1.4%	2.2K	0.48	28.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 5	0.02	0.03	$0.03	33.3%	3.5K	0.09	1.8K
$48.50	Oct 5	0.09	0.10	$0.10	10.0%	2.7K	0.27	1.5K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	1.4K	0.04	5.8K
$47.00	Oct 5	0.01	0.02	$0.02	50.0%	1.4K	0.04	3.7K
$40.50	Oct 9	0.01	0.02	$0.02	50.0%	1.2K	0.01	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.4%, max 24.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	44.9%	36.2%	24.1%	11.4K	7.6K
$49.50	Oct 5	Nov 13	48.5%	39.3%	23.3%	1.5K	2.5K
$48.50	Oct 5	Nov 13	44.5%	36.2%	22.9%	2.5K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	44.9%	36.2%	24.1%	181	1.0K
$49.50	Oct 5	Nov 13	48.5%	39.3%	23.3%	52	704
$48.50	Oct 5	Nov 13	44.5%	36.2%	22.9%	2.7K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 0.85, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Oct 5	$0.27	$0.23	$0.27	100%	0.85	$44.27
$53.00	$54.00	Nov 13	$0.20	$0.80	$0.20	28%	4.00	$53.20
$53.00	$54.00	Nov 6	$0.18	$0.82	$0.18	26%	4.56	$53.18
$46.50	$47.00	Nov 13	$0.30	$0.20	$0.30	68%	0.67	$46.80
$54.00	$55.00	Nov 13	$0.17	$0.83	$0.17	24%	4.88	$54.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$41.00	Nov 13	$0.13	$1.37	$0.13	13%	10.54	$42.37
$47.50	$47.00	Nov 13	$0.17	$0.33	$0.17	38%	1.94	$47.33
$46.00	$45.00	Oct 19	$0.12	$0.88	$0.12	18%	7.33	$45.88
$50.50	$50.00	Oct 16	$0.33	$0.17	$0.33	69%	0.52	$50.17
$47.50	$47.00	Oct 16	$0.13	$0.37	$0.13	30%	2.85	$47.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.37, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$53.00	Oct 19	$0.64	$0.64	$2.36	62%	0.27	$50.64
$50.00	$51.00	Oct 7	$0.12	$0.12	$0.88	78%	0.14	$50.12
$49.00	$49.50	Oct 5	$0.12	$0.12	$0.38	59%	0.32	$49.12
$49.00	$49.50	Oct 23	$0.24	$0.24	$0.26	50%	0.92	$49.24
$52.00	$52.50	Nov 13	$0.16	$0.16	$0.34	66%	0.47	$52.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 19	$0.54	$0.54	$1.46	62%	0.37	$47.46
$48.00	$47.50	Nov 6	$0.22	$0.22	$0.28	59%	0.79	$47.78
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$46.81
$48.00	$47.50	Nov 13	$0.22	$0.22	$0.28	58%	0.79	$47.78
$46.50	$46.00	Nov 6	$0.16	$0.16	$0.34	70%	0.47	$46.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.31	44.9%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.29	44.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.00% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 5	$0.18	$0.31	$0.49	$48.51	$49.49	1.00%
$48.50	Oct 5	$0.47	$0.10	$0.57	$47.93	$49.07	1.17%
$49.50	Oct 5	$0.06	$0.69	$0.75	$48.75	$50.25	1.53%
$48.00	Oct 5	$0.90	$0.03	$0.93	$47.07	$48.93	1.90%
$49.00	Oct 7	$0.49	$0.60	$1.09	$47.91	$50.09	2.23%
$48.50	Oct 7	$0.75	$0.37	$1.12	$47.38	$49.62	2.29%
$50.00	Oct 5	$0.03	$1.15	$1.18	$48.82	$51.18	2.41%
$49.50	Oct 7	$0.30	$0.91	$1.21	$48.29	$50.71	2.48%
$48.00	Oct 7	$1.10	$0.21	$1.31	$46.69	$49.31	2.68%
$47.50	Oct 5	$1.39	$0.02	$1.41	$46.09	$48.91	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.12% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$48.00	Oct 5	$0.03	$0.03	$0.06	$47.94	$50.06
$49.50	$48.00	Oct 5	$0.06	$0.03	$0.09	$47.91	$49.59
$51.00	$46.50	Oct 7	$0.06	$0.05	$0.11	$46.39	$51.11
$51.00	$47.00	Oct 7	$0.06	$0.07	$0.13	$46.87	$51.13
$50.00	$48.50	Oct 5	$0.03	$0.10	$0.13	$48.37	$50.13
$49.50	$48.50	Oct 5	$0.06	$0.10	$0.16	$48.34	$49.66
$51.00	$47.50	Oct 7	$0.06	$0.12	$0.18	$47.32	$51.18
$51.00	$46.50	Oct 9	$0.15	$0.11	$0.26	$46.24	$51.26
$50.00	$46.50	Oct 7	$0.18	$0.05	$0.23	$46.27	$50.23
$52.00	$46.50	Oct 12	$0.11	$0.16	$0.27	$46.23	$52.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 2.33, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 13	$0.35	$0.15	31%	2.33	$46.65	$52.35
44/45	52/52	Nov 13	$0.28	$0.22	43%	1.27	$44.72	$52.28
46/46	52/52	Nov 13	$0.32	$0.18	34%	1.78	$46.18	$52.32
46/47	52/53	Nov 13	$0.32	$0.18	34%	1.78	$46.68	$52.82
46/46	52/52	Nov 6	$0.29	$0.21	38%	1.38	$46.21	$52.29
44/45	52/53	Nov 13	$0.25	$0.25	46%	1.00	$44.75	$52.75
46/46	52/53	Nov 6	$0.27	$0.23	41%	1.17	$46.23	$52.77
46/46	52/53	Nov 13	$0.29	$0.21	37%	1.38	$46.21	$52.79
46/47	51/52	Oct 23	$0.27	$0.23	40%	1.17	$46.73	$51.27
46/46	52/52	Nov 6	$0.26	$0.24	42%	1.08	$45.74	$52.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 7	$0.08	$0.92	19%	11.50
$48.00	$48.50	$49.00	Oct 5	$0.14	$0.36	51%	2.57
$48.50	$49.00	$49.50	Oct 5	$0.17	$0.33	58%	1.94
$50.00	$51.00	$52.00	Oct 12	$0.10	$0.90	21%	9.00
$48.50	$49.00	$49.50	Oct 7	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 5	$0.14	$0.36	50%	2.57
$48.50	$49.00	$49.50	Oct 5	$0.17	$0.33	57%	1.94
$50.00	$51.00	$52.00	Oct 7	$0.10	$0.90	22%	9.00
$49.00	$49.50	$50.00	Oct 5	$0.08	$0.42	34%	5.25
$48.00	$48.50	$49.00	Oct 7	$0.07	$0.43	28%	6.14

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 $-0.75, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.75	$3.25
$40.50	$44.00	1:2	Oct 12	-$1.60	$1.90
$51.00	$52.00	1:2	Oct 12	$0.00	$1.00
$49.00	$49.50	1:2	Oct 7	-$0.11	$0.39
$47.50	$48.00	1:2	Oct 5	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	-$0.17	$0.83
$51.00	$50.00	1:2	Oct 7	-$0.41	$0.59
$50.00	$49.50	1:2	Oct 5	-$0.23	$0.27
$49.00	$48.50	1:2	Oct 7	-$0.14	$0.36
$46.00	$45.00	1:2	Oct 19	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.09%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 13	$2.00	0.46	2.3%	4.09%	6.38%	7	72
$49.00	Nov 13	$2.44	0.52	0.2%	4.99%	5.24%	6	58
$49.50	Nov 13	$2.20	0.49	1.3%	4.50%	5.77%	1	1
$50.50	Nov 13	$1.80	0.43	3.3%	3.68%	7.00%	2	31
$51.00	Nov 13	$1.61	0.40	4.3%	3.29%	7.63%	208	393
$51.50	Nov 13	$1.44	0.37	5.4%	2.95%	8.31%	11	43
$52.00	Nov 13	$1.29	0.34	6.4%	2.64%	9.02%	15	2.9K
$52.50	Nov 13	$1.14	0.31	7.4%	2.33%	9.74%	83	29
$49.00	Nov 6	$2.15	0.51	0.2%	4.40%	4.64%	5	134
$49.50	Nov 6	$1.91	0.48	1.3%	3.91%	5.18%	2	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 45,388

Total Puts 29,377

Put/Call Ratio 0.65

Net Difference 16,011

Prior's Put/Call Breakdown

Total Calls 57,107

Total Puts 17,890

Put/Call Ratio 0.31

Net Difference 39,217

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