IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.87 +2.39%

(10/5 10:00) ◀

Monday, October 5, 2026 (10:05am)

▶ (10/5 10:10)

◀ 10/5 10:05 ▶

Option Volume

Detail

ℹ

Current (10/05 10:05am) 104,230

Calls: 65,920 (63%)

Puts: 38,310 (37%)

Prior (10/02) 108,262

Calls: 78,718 (73%)

Puts: 29,544 (27%)

Current vs Prior -3.72%

Calls: -16.26% (Calls)

Puts: +29.67% (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 -73.12%

Calls: -74.08%

Puts: -71.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:05am) $5.98M

Calls: $4.82M (81%)

Puts: $1.16M (19%)

Prior (10/02) $7.61M

Calls: $6.45M (85%)

Puts: $1.17M (15%)

Current vs Prior -21.45%

Calls: -25.30%

Puts: -0.16%

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 -74.16%

Calls: -72.41%

Puts: -79.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:05am) 0.58

Prior (10/02) 0.38

Current vs Prior +54.85%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +6.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:05am) 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% | 2.68%3.48% | 5.28%5.28% | 11.81%

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

Current vs Prior -28.38% | -11.76%+213.27% | +39.99%-3.08% | -0.96%

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

Current vs 7-Day Avg -26.50% | -14.93%+49.01% | +13.11%-20.84% | -6.69%

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

Current vs 7-Day Eod -28.38% | -11.76%+213.27% | +39.99%-3.08% | -0.96%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.53% | 3.10%

Calls: 6.38% | 2.74%

Puts: 6.67% | 3.45%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -47.42% | -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 +1.11% | -14.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.82M) vs puts ($1.16M). Bullish P/C ratio of 0.58. P/C ratio rising 55% - 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 337 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	7.95	8.00	$7.98	0.6%	7	0.97	7.4K
$43.50	Oct 16	5.50	5.55	$5.53	0.9%	--	0.95	74
$48.50	Oct 12	1.05	1.06	$1.06	0.9%	131	0.58	117
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	1.47	1.48	$1.48	0.7%	--	0.57	1.3K
$49.00	Oct 16	1.19	1.20	$1.19	0.8%	697	0.50	4.7K
$50.00	Oct 30	2.35	2.37	$2.36	0.8%	--	0.57	417
$50.00	Oct 23	2.07	2.09	$2.08	1.0%	3	0.60	1.2K
$49.00	Oct 30	1.79	1.81	$1.80	1.1%	13	0.49	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	0.05	0.06	$0.06	16.7%	4.2K	0.16	2.5K
$49.00	Oct 5	0.17	0.18	$0.18	5.6%	14.3K	0.41	7.5K
$48.50	Oct 5	0.45	0.48	$0.47	6.4%	2.9K	0.74	4.6K
$50.00	Oct 7	0.15	0.16	$0.16	6.3%	1.1K	0.21	1.8K
$49.50	Oct 7	0.27	0.29	$0.28	7.1%	2.2K	0.33	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.08	0.09	$0.09	11.1%	4.1K	0.26	1.5K
$49.00	Oct 5	0.29	0.31	$0.30	6.7%	405	0.59	998
$47.00	Oct 7	0.05	0.06	$0.06	16.7%	675	0.09	745
$47.50	Oct 7	0.10	0.11	$0.11	9.1%	1.1K	0.15	541
$48.00	Oct 7	0.19	0.20	$0.20	5.0%	380	0.25	460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 5	8.10	9.90	$9.00	20.0%	1	1.00	7
$40.50	Oct 5	7.55	8.85	$8.20	15.9%	1	1.00	2
$41.00	Oct 5	7.80	9.05	$8.43	14.8%	8	1.00	1
$41.50	Oct 5	7.25	8.50	$7.88	15.9%	8	1.00	--
$42.00	Oct 5	6.05	8.15	$7.10	29.6%	25	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.00	5.20	$5.10	3.9%	--	1.00	24
$57.00	Oct 5	7.75	8.85	$8.30	13.3%	11	0.99	--
$58.00	Oct 5	8.75	9.90	$9.32	12.3%	11	0.99	--
$56.00	Oct 5	6.65	7.25	$6.95	8.6%	15	0.99	--
$55.00	Oct 5	5.60	6.20	$5.90	10.2%	15	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 97.5K, top 14.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.17	0.18	$0.18	5.6%	14.3K	0.41	7.5K
$50.00	Oct 16	0.73	0.74	$0.74	1.4%	4.8K	0.37	58.6K
$49.50	Oct 5	0.05	0.06	$0.06	16.7%	4.2K	0.16	2.5K
$50.00	Oct 9	0.31	0.32	$0.32	3.1%	3.8K	0.28	30.9K
$48.50	Oct 5	0.45	0.48	$0.47	6.4%	2.9K	0.74	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.08	0.09	$0.09	11.1%	4.1K	0.26	1.5K
$48.00	Oct 5	0.02	0.03	$0.03	33.3%	3.7K	0.09	1.8K
$47.00	Oct 5	0.00	0.01	$0.01	100.0%	1.5K	0.02	3.7K
$48.00	Oct 30	1.32	1.34	$1.33	1.5%	1.4K	0.40	23.9K
$46.00	Oct 7	0.02	0.03	$0.03	33.3%	1.4K	0.04	5.8K

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 26.7%, max 27.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	45.4%	35.7%	27.0%	14.3K	7.6K
$48.50	Oct 5	Nov 13	45.7%	36.0%	26.9%	2.9K	4.6K
$49.50	Oct 5	Nov 13	49.2%	38.9%	26.2%	4.2K	2.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	45.4%	35.7%	27.0%	406	1.0K
$48.50	Oct 5	Nov 13	45.7%	36.0%	26.9%	4.1K	1.5K
$49.50	Oct 5	Nov 13	49.2%	38.9%	26.2%	64	704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.67, avg 2.10)

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
$42.50	$43.00	Oct 5	$0.30	$0.20	$0.30	100%	0.67	$42.80
$47.50	$48.00	Nov 13	$0.25	$0.25	$0.25	62%	1.00	$47.75
$46.50	$47.00	Nov 6	$0.30	$0.20	$0.30	70%	0.67	$46.80
$54.00	$55.00	Nov 13	$0.16	$0.84	$0.16	24%	5.25	$54.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Oct 5	$0.60	$0.40	$0.60	99%	0.67	$54.40
$42.50	$41.00	Nov 13	$0.13	$1.37	$0.13	13%	10.54	$42.37
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40
$48.00	$47.50	Oct 12	$0.13	$0.37	$0.13	33%	2.85	$47.87
$46.00	$45.00	Oct 19	$0.12	$0.88	$0.12	18%	7.33	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 7	$0.11	$0.11	$0.89	79%	0.12	$50.11
$49.00	$49.50	Oct 5	$0.12	$0.12	$0.38	59%	0.32	$49.12
$51.00	$52.00	Oct 12	$0.11	$0.11	$0.89	82%	0.12	$51.11
$50.00	$51.00	Oct 12	$0.21	$0.21	$0.79	69%	0.27	$50.21
$49.00	$49.50	Nov 6	$0.25	$0.25	$0.25	48%	1.00	$49.25

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
$47.50	$47.00	Nov 13	$0.21	$0.21	$0.29	62%	0.72	$47.29
$48.50	$48.00	Oct 30	$0.23	$0.23	$0.27	55%	0.85	$48.27
$48.00	$47.50	Oct 16	$0.18	$0.18	$0.32	63%	0.56	$47.82
$48.00	$47.50	Nov 6	$0.21	$0.21	$0.29	59%	0.72	$47.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.29	45.4%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.28	45.4%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.98% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 5	$0.18	$0.30	$0.48	$48.52	$49.48	0.98%
$48.50	Oct 5	$0.47	$0.09	$0.56	$47.94	$49.06	1.15%
$49.50	Oct 5	$0.06	$0.68	$0.74	$48.76	$50.24	1.51%
$48.00	Oct 5	$0.90	$0.03	$0.93	$47.07	$48.93	1.90%
$49.00	Oct 7	$0.47	$0.58	$1.05	$47.95	$50.05	2.15%
$48.50	Oct 7	$0.73	$0.35	$1.08	$47.42	$49.58	2.21%
$50.00	Oct 5	$0.03	$1.15	$1.18	$48.82	$51.18	2.41%
$49.50	Oct 7	$0.28	$0.90	$1.18	$48.32	$50.68	2.41%
$48.00	Oct 7	$1.08	$0.20	$1.28	$46.72	$49.28	2.62%
$47.50	Oct 5	$1.39	$0.02	$1.41	$46.09	$48.91	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.12% of stock, avg 3.53%)

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
$51.00	$46.50	Oct 7	$0.05	$0.04	$0.09	$46.41	$51.09
$49.50	$48.00	Oct 5	$0.06	$0.03	$0.09	$47.91	$49.59
$51.00	$47.00	Oct 7	$0.05	$0.06	$0.11	$46.89	$51.11
$50.00	$48.50	Oct 5	$0.03	$0.09	$0.12	$48.38	$50.12
$49.50	$48.50	Oct 5	$0.06	$0.09	$0.15	$48.35	$49.65
$51.00	$47.50	Oct 7	$0.05	$0.11	$0.16	$47.34	$51.16
$50.00	$46.50	Oct 7	$0.16	$0.04	$0.20	$46.30	$50.20
$50.00	$47.00	Oct 7	$0.16	$0.06	$0.22	$46.78	$50.22
$51.00	$46.50	Oct 9	$0.14	$0.11	$0.25	$46.25	$51.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 0.92, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	52/53	Nov 6	$0.24	$0.26	48%	0.92	$45.26	$52.74
45/46	52/53	Nov 13	$0.26	$0.24	43%	1.08	$45.24	$52.76
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
46/46	52/53	Nov 6	$0.25	$0.25	45%	1.00	$45.75	$52.75
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/47	52/53	Nov 13	$0.30	$0.20	34%	1.50	$46.70	$52.80
44/45	52/53	Nov 13	$0.24	$0.26	46%	0.92	$44.76	$52.74
46/47	51/52	Oct 23	$0.27	$0.23	40%	1.17	$46.73	$51.27
46/47	52/53	Nov 6	$0.28	$0.22	38%	1.27	$46.72	$52.78
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.17	$0.33	57%	1.94
$50.00	$51.00	$52.00	Oct 7	$0.08	$0.92	19%	11.50
$49.00	$50.00	$51.00	Oct 19	$0.10	$0.90	22%	9.00
$48.00	$48.50	$49.00	Oct 5	$0.14	$0.36	50%	2.57
$50.00	$51.00	$52.00	Oct 12	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.17	$0.33	57%	1.94
$48.00	$48.50	$49.00	Oct 5	$0.15	$0.35	50%	2.33
$50.00	$51.00	$52.00	Oct 7	$0.09	$0.91	19%	10.11
$47.50	$48.00	$48.50	Oct 5	$0.05	$0.45	22%	9.00
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	25%	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. 127 found (best net $-1.60, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.09	$0.41
$47.50	$48.00	1:2	Oct 5	-$0.41	$0.09
$48.50	$49.00	1:2	Oct 7	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	-$0.29	$0.71
$51.00	$50.00	1:2	Oct 7	-$0.39	$0.61
$50.00	$49.50	1:2	Oct 5	-$0.21	$0.29
$49.00	$48.50	1:2	Oct 7	-$0.12	$0.38
$48.50	$48.00	1:2	Oct 7	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.46%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$2.18	0.49	1.3%	4.46%	5.75%	2	1
$50.00	Nov 13	$1.97	0.46	2.3%	4.03%	6.34%	35	72
$49.00	Nov 13	$2.41	0.52	0.3%	4.93%	5.20%	6	58
$50.50	Nov 13	$1.78	0.42	3.3%	3.64%	6.98%	2	31
$51.00	Nov 13	$1.59	0.40	4.4%	3.25%	7.61%	209	393
$51.50	Nov 13	$1.42	0.36	5.4%	2.91%	8.29%	11	43
$52.00	Nov 13	$1.27	0.34	6.4%	2.60%	9.00%	15	2.9K
$52.50	Nov 13	$1.13	0.31	7.4%	2.31%	9.74%	83	29
$49.00	Nov 6	$2.15	0.52	0.3%	4.40%	4.67%	5	134
$49.50	Nov 6	$1.91	0.48	1.3%	3.91%	5.20%	3	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 65,920

Total Puts 38,310

Put/Call Ratio 0.58

Net Difference 27,610

Prior's Put/Call Breakdown

Total Calls 78,718

Total Puts 29,544

Put/Call Ratio 0.38

Net Difference 49,174

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