IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.89 +2.43%

(10/5 09:50) ◀

Monday, October 5, 2026 (9:55am)

▶ (10/5 10:00)

◀ 10/5 09:55 ▶

Option Volume

Detail

ℹ

Current (10/05 9:55am) 85,316

Calls: 52,060 (61%)

Puts: 33,256 (39%)

Prior (10/02) 91,197

Calls: 66,128 (73%)

Puts: 25,069 (27%)

Current vs Prior -6.45%

Calls: -21.27% (Calls)

Puts: +32.66% (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 -78.00%

Calls: -79.53%

Puts: -75.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:55am) $4.61M

Calls: $3.79M (82%)

Puts: $818.8K (18%)

Prior (10/02) $6.34M

Calls: $5.25M (83%)

Puts: $1.09M (17%)

Current vs Prior -27.39%

Calls: -27.92%

Puts: -24.85%

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 -80.10%

Calls: -78.31%

Puts: -85.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:55am) 0.64

Prior (10/02) 0.38

Current vs Prior +68.51%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +16.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:55am) 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 1.57% | 2.76%3.54% | 5.36%5.36% | 11.88%

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

Current vs Prior -28.41% | -9.11%+218.68% | +42.10%-1.62% | -0.31%

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

Current vs 7-Day Avg -26.53% | -12.36%+51.58% | +14.82%-19.65% | -6.08%

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

Current vs 7-Day Eod -28.41% | -9.11%+218.68% | +42.10%-1.62% | -0.31%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.46% | 2.35%

Calls: 4.26% | 1.32%

Puts: 6.67% | 3.39%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -56.04% | -73.74%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -15.46% | -35.29%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.79M) vs puts ($818.8K). Bullish P/C ratio of 0.64. P/C ratio rising 69% - 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
09:55	BULLISH	BULLISH	BULLISH
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 334 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	1.41	1.42	$1.42	0.7%	726	0.43	7.5K
$42.50	Oct 16	6.50	6.55	$6.53	0.8%	--	0.96	28
$43.50	Oct 23	5.65	5.70	$5.68	0.9%	1	0.92	934
$48.00	Oct 23	2.04	2.06	$2.05	1.0%	55	0.61	6.4K
$44.00	Oct 12	4.95	5.00	$4.97	1.0%	--	0.94	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 23	1.26	1.27	$1.27	0.8%	131	0.44	455
$54.00	Oct 16	5.15	5.20	$5.18	1.0%	--	0.91	28
$54.00	Oct 9	5.10	5.15	$5.13	1.0%	--	1.00	24
$50.00	Oct 16	1.79	1.81	$1.80	1.1%	76	0.62	5.5K
$47.50	Oct 23	0.86	0.87	$0.87	1.1%	751	0.34	960

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	0.06	0.07	$0.07	14.3%	1.9K	0.18	2.5K
$49.00	Oct 5	0.18	0.19	$0.19	5.3%	12.1K	0.44	7.5K
$48.50	Oct 5	0.46	0.48	$0.47	4.3%	2.8K	0.76	4.6K
$51.00	Oct 7	0.05	0.06	$0.06	16.7%	229	0.08	1.5K
$50.00	Oct 7	0.17	0.18	$0.18	5.6%	882	0.23	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%	3.7K	0.24	1.5K
$49.00	Oct 5	0.29	0.31	$0.30	6.7%	191	0.56	998
$47.00	Oct 7	0.06	0.07	$0.07	14.3%	170	0.09	745
$47.50	Oct 7	0.11	0.12	$0.12	8.3%	1.0K	0.15	541
$49.50	Oct 5	0.66	0.70	$0.68	5.9%	52	0.81	694

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 5	6.00	8.20	$7.10	31.0%	25	1.00	8
$42.50	Oct 5	5.35	7.70	$6.53	36.0%	25	1.00	3
$43.00	Oct 5	5.25	6.55	$5.90	22.0%	5	1.00	9
$43.50	Oct 5	4.80	5.70	$5.25	17.1%	5	1.00	12
$44.00	Oct 5	4.10	5.30	$4.70	25.5%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.10	5.15	$5.13	1.0%	--	1.00	24
$56.00	Oct 5	6.10	7.80	$6.95	24.5%	1	0.99	--
$55.00	Oct 5	5.40	6.20	$5.80	13.8%	1	0.99	--
$54.00	Oct 5	4.90	5.70	$5.30	15.1%	1	0.99	--
$53.00	Oct 5	3.90	4.70	$4.30	18.6%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 79.6K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.18	0.19	$0.19	5.3%	12.1K	0.44	7.5K
$50.00	Oct 16	0.75	0.76	$0.76	1.3%	3.7K	0.38	58.6K
$50.00	Oct 9	0.33	0.34	$0.34	2.9%	3.5K	0.29	30.9K
$48.50	Oct 5	0.46	0.48	$0.47	4.3%	2.8K	0.76	4.6K
$49.00	Oct 9	0.69	0.70	$0.70	1.4%	2.4K	0.49	28.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.09	0.10	$0.10	10.0%	3.7K	0.24	1.5K
$48.00	Oct 5	0.02	0.03	$0.03	33.3%	3.6K	0.08	1.8K
$47.00	Oct 5	0.00	0.01	$0.01	100.0%	1.5K	0.01	3.7K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	1.4K	0.04	5.8K
$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 25.5%, max 26.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	49.4%	39.2%	26.1%	1.9K	2.5K
$49.00	Oct 5	Nov 13	45.3%	36.0%	25.8%	12.1K	7.6K
$48.50	Oct 5	Nov 13	45.0%	36.1%	24.6%	2.8K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	49.4%	39.2%	26.1%	52	704
$49.00	Oct 5	Nov 13	45.3%	36.0%	25.8%	192	1.0K
$48.50	Oct 5	Nov 13	45.0%	36.1%	24.6%	3.7K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.00, avg 2.03)

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
$46.50	$47.00	Oct 5	$0.32	$0.18	$0.32	100%	0.56	$46.82
$47.50	$48.00	Nov 13	$0.26	$0.24	$0.26	62%	0.92	$47.76
$53.00	$54.00	Nov 13	$0.21	$0.79	$0.21	29%	3.76	$53.21
$54.00	$55.00	Nov 6	$0.14	$0.86	$0.14	21%	6.14	$54.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Oct 5	$0.50	$0.50	$0.50	99%	1.00	$54.50
$42.50	$41.00	Nov 13	$0.13	$1.37	$0.13	13%	10.54	$42.37
$46.00	$45.00	Oct 19	$0.12	$0.88	$0.12	18%	7.33	$45.88
$47.00	$46.50	Oct 16	$0.10	$0.40	$0.10	24%	4.00	$46.90
$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. 91 found (best R:R 0.35, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 7	$0.12	$0.12	$0.88	77%	0.14	$50.12
$50.00	$52.00	Oct 19	$0.51	$0.51	$1.49	61%	0.34	$50.51
$49.00	$49.50	Nov 13	$0.25	$0.25	$0.25	48%	1.00	$49.25
$49.00	$49.50	Oct 5	$0.12	$0.12	$0.38	56%	0.32	$49.12
$49.50	$50.00	Oct 12	$0.17	$0.17	$0.33	60%	0.52	$49.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 19	$0.52	$0.52	$1.48	62%	0.35	$47.48
$48.00	$47.50	Oct 16	$0.18	$0.18	$0.32	64%	0.56	$47.82
$48.00	$47.50	Nov 6	$0.21	$0.21	$0.29	59%	0.72	$47.79
$46.00	$45.50	Nov 13	$0.15	$0.15	$0.35	71%	0.43	$45.85
$48.50	$48.00	Oct 23	$0.22	$0.22	$0.28	56%	0.79	$48.28

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.30	45.3%	35.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.29	45.3%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.00% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 5	$0.19	$0.30	$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	$0.07	$0.68	$0.75	$48.75	$50.25	1.53%
$48.00	Oct 5	$0.91	$0.03	$0.94	$47.06	$48.94	1.92%
$49.00	Oct 7	$0.49	$0.59	$1.08	$47.92	$50.08	2.21%
$48.50	Oct 7	$0.76	$0.36	$1.12	$47.38	$49.62	2.29%
$50.00	Oct 5	$0.03	$1.14	$1.17	$48.83	$51.17	2.39%
$49.50	Oct 7	$0.30	$0.91	$1.21	$48.29	$50.71	2.47%
$48.00	Oct 7	$1.10	$0.21	$1.31	$46.69	$49.31	2.68%
$47.50	Oct 5	$1.40	$0.02	$1.42	$46.08	$48.92	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.12% of stock, avg 3.59%)

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	$0.07	$0.03	$0.10	$47.90	$49.60
$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	$0.07	$0.10	$0.17	$48.33	$49.67
$51.00	$47.50	Oct 7	$0.06	$0.12	$0.18	$47.32	$51.18
$50.00	$46.50	Oct 7	$0.18	$0.05	$0.23	$46.27	$50.23
$51.00	$46.50	Oct 9	$0.16	$0.11	$0.27	$46.23	$51.27
$52.00	$46.50	Oct 12	$0.12	$0.16	$0.28	$46.22	$52.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 13	$0.28	$0.22	40%	1.27	$45.72	$52.78
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
46/46	52/52	Nov 6	$0.28	$0.22	38%	1.27	$46.22	$52.28
46/47	52/53	Nov 13	$0.30	$0.20	34%	1.50	$46.70	$52.80
46/47	52/52	Oct 23	$0.25	$0.25	44%	1.00	$46.75	$51.75
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
44/45	52/53	Nov 13	$0.24	$0.26	46%	0.92	$44.76	$52.74
46/46	52/53	Nov 13	$0.28	$0.22	37%	1.27	$46.22	$52.78
46/47	52/52	Nov 13	$0.31	$0.19	31%	1.63	$46.69	$52.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.16	$0.34	58%	2.12
$50.00	$51.00	$52.00	Oct 7	$0.08	$0.92	20%	11.50
$49.00	$49.50	$50.00	Oct 5	$0.08	$0.42	37%	5.25
$51.00	$52.00	$53.00	Oct 12	$0.05	$0.95	13%	19.00
$50.00	$51.00	$52.00	Oct 12	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 5	$0.08	$0.42	37%	5.25
$48.00	$48.50	$49.00	Oct 5	$0.13	$0.37	48%	2.85
$50.00	$51.00	$52.00	Oct 7	$0.09	$0.91	20%	10.11
$49.00	$49.50	$50.00	Oct 7	$0.05	$0.45	25%	9.00
$48.50	$49.00	$49.50	Oct 5	$0.18	$0.32	57%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.85, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.85	$3.15
$40.50	$44.00	1:2	Oct 12	-$1.64	$1.86
$49.00	$49.50	1:2	Oct 7	-$0.11	$0.39
$49.50	$50.00	1:2	Oct 7	-$0.06	$0.44
$52.00	$53.00	1:2	Oct 12	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	-$0.16	$0.84
$51.00	$50.00	1:2	Oct 7	-$0.40	$0.60
$50.00	$49.50	1:2	Oct 5	-$0.22	$0.28
$49.00	$48.50	1:2	Oct 7	-$0.13	$0.37
$48.50	$48.00	1:2	Oct 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.11%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 13	$2.01	0.46	2.3%	4.11%	6.38%	7	72
$50.50	Nov 13	$1.81	0.43	3.3%	3.70%	7.00%	2	31
$49.00	Nov 13	$2.44	0.52	0.2%	4.99%	5.22%	6	58
$49.50	Nov 13	$2.20	0.49	1.2%	4.50%	5.75%	2	1
$51.00	Nov 13	$1.62	0.40	4.3%	3.31%	7.63%	208	393
$51.50	Nov 13	$1.45	0.37	5.3%	2.97%	8.30%	11	43
$52.00	Nov 13	$1.29	0.34	6.4%	2.64%	9.00%	15	2.9K
$52.50	Nov 13	$1.15	0.31	7.4%	2.35%	9.74%	83	29
$50.00	Nov 6	$1.73	0.45	2.3%	3.54%	5.81%	212	310
$49.50	Nov 6	$1.93	0.48	1.2%	3.95%	5.20%	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 52,060

Total Puts 33,256

Put/Call Ratio 0.64

Net Difference 18,804

Prior's Put/Call Breakdown

Total Calls 66,128

Total Puts 25,069

Put/Call Ratio 0.38

Net Difference 41,059

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