IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.08 +2.82%

(10/5 10:05) ◀

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

▶ (10/5 10:15)

◀ 10/5 10:10 ▶

Option Volume

Detail

ℹ

Current (10/05 10:10am) 120,162

Calls: 77,678 (65%)

Puts: 42,484 (35%)

Prior (10/02) 113,049

Calls: 81,730 (72%)

Puts: 31,319 (28%)

Current vs Prior +6.29%

Calls: -4.96% (Calls)

Puts: +35.65% (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 -69.01%

Calls: -69.46%

Puts: -68.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:10am) $7.22M

Calls: $5.97M (83%)

Puts: $1.25M (17%)

Prior (10/02) $7.46M

Calls: $6.11M (82%)

Puts: $1.34M (18%)

Current vs Prior -3.15%

Calls: -2.38%

Puts: -6.65%

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 -68.80%

Calls: -65.81%

Puts: -77.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:10am) 0.55

Prior (10/02) 0.38

Current vs Prior +42.73%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +0.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:10am) 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 1.71% | 2.81%3.55% | 5.34%5.34% | 11.80%

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

Current vs Prior -22.20% | -7.45%+219.27% | +41.55%-2.00% | -1.04%

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

Current vs 7-Day Avg -20.16% | -10.76%+51.86% | +14.38%-19.96% | -6.77%

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

Current vs 7-Day Eod -22.20% | -7.45%+219.27% | +41.55%-2.00% | -1.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 2.11%

Calls: 3.45% | 1.69%

Puts: 7.27% | 2.53%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -56.84% | -76.42%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -17.01% | -41.90%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($5.97M) vs puts ($1.25M). Bullish P/C ratio of 0.55. P/C ratio rising 43% - 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
10:10	BULLISH	BULLISH	BULLISH
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 344 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 30	7.85	7.90	$7.88	0.6%	--	0.94	148
$41.50	Oct 23	7.75	7.80	$7.78	0.6%	--	0.95	29
$50.00	Oct 30	1.47	1.48	$1.48	0.7%	817	0.44	7.5K
$43.00	Oct 23	6.30	6.35	$6.32	0.8%	2	0.93	172
$43.50	Oct 16	5.70	5.75	$5.73	0.9%	--	0.95	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	1.96	1.97	$1.97	0.5%	3	0.58	1.2K
$51.00	Oct 30	2.87	2.89	$2.88	0.7%	101	0.64	973
$50.00	Oct 12	1.38	1.39	$1.38	0.7%	214	0.65	4
$51.00	Oct 23	2.61	2.63	$2.62	0.8%	121	0.67	40
$55.00	Oct 23	6.00	6.05	$6.03	0.8%	--	0.90	400

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	0.11	0.12	$0.12	8.3%	9.9K	0.27	2.5K
$49.00	Oct 5	0.28	0.29	$0.29	3.4%	14.9K	0.54	7.5K
$48.50	Oct 5	0.60	0.64	$0.62	6.5%	3.1K	0.84	4.6K
$51.00	Oct 7	0.07	0.08	$0.08	12.5%	605	0.11	1.5K
$50.00	Oct 7	0.22	0.24	$0.23	8.7%	1.5K	0.27	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.05	0.06	$0.06	16.7%	4.8K	0.17	1.5K
$49.00	Oct 5	0.21	0.22	$0.22	4.5%	1.3K	0.46	998
$47.50	Oct 7	0.08	0.09	$0.09	11.1%	1.6K	0.12	541
$49.50	Oct 5	0.53	0.57	$0.55	7.3%	75	0.73	694
$48.00	Oct 7	0.15	0.16	$0.16	6.3%	420	0.20	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	8.60	9.20	$8.90	6.7%	7	1.00	7
$40.50	Oct 5	8.00	8.65	$8.32	7.8%	7	1.00	2
$41.00	Oct 5	7.95	8.40	$8.18	5.5%	28	1.00	1
$41.50	Oct 5	7.25	7.95	$7.60	9.2%	28	1.00	--
$42.00	Oct 5	6.05	7.15	$6.60	16.7%	25	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	4.90	5.00	$4.95	2.0%	--	1.00	24
$58.00	Oct 5	8.75	9.90	$9.32	12.3%	11	0.99	--
$56.00	Oct 5	6.70	7.25	$6.98	7.9%	20	0.99	--
$57.00	Oct 5	7.75	8.85	$8.30	13.3%	11	0.99	--
$55.00	Oct 5	5.60	6.00	$5.80	6.9%	20	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 113.3K, top 14.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.28	0.29	$0.29	3.4%	14.9K	0.54	7.5K
$49.50	Oct 5	0.11	0.12	$0.12	8.3%	9.9K	0.27	2.5K
$50.00	Oct 16	0.81	0.82	$0.82	1.2%	5.0K	0.39	58.6K
$50.00	Oct 9	0.39	0.40	$0.40	2.5%	3.9K	0.32	30.9K
$48.50	Oct 5	0.60	0.64	$0.62	6.5%	3.1K	0.84	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.05	0.06	$0.06	16.7%	4.8K	0.17	1.5K
$48.00	Oct 5	0.01	0.02	$0.02	50.0%	3.7K	0.05	1.8K
$47.50	Oct 7	0.08	0.09	$0.09	11.1%	1.6K	0.12	541
$48.00	Oct 30	1.25	1.27	$1.26	1.6%	1.5K	0.39	23.9K
$47.00	Oct 5	0.00	0.01	$0.01	100.0%	1.5K	0.01	3.7K

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 33.4%, max 40.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	54.6%	38.8%	40.6%	10.0K	2.5K
$49.00	Oct 5	Nov 13	47.3%	35.8%	32.1%	14.9K	7.6K
$48.50	Oct 5	Nov 13	46.2%	36.3%	27.2%	3.1K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	54.6%	38.8%	40.9%	75	704
$49.00	Oct 5	Nov 13	47.3%	35.8%	32.1%	1.3K	1.0K
$48.50	Oct 5	Nov 13	46.2%	36.3%	27.2%	4.8K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.92, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Oct 5	$0.14	$0.36	$0.14	100%	2.57	$40.64
$46.50	$47.00	Oct 5	$0.18	$0.32	$0.18	100%	1.78	$46.68
$42.50	$43.00	Oct 5	$0.20	$0.30	$0.20	100%	1.50	$42.70
$44.00	$44.50	Oct 5	$0.25	$0.25	$0.25	100%	1.00	$44.25
$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
$55.00	$54.00	Oct 5	$0.52	$0.48	$0.52	99%	0.92	$54.48
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	16%	8.09	$45.89
$51.50	$51.00	Nov 13	$0.30	$0.20	$0.30	62%	0.67	$51.20
$49.00	$48.50	Nov 13	$0.22	$0.28	$0.22	47%	1.27	$48.78
$47.50	$47.00	Nov 13	$0.17	$0.33	$0.17	37%	1.94	$47.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.32, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 7	$0.15	$0.15	$0.85	73%	0.18	$50.15
$51.00	$52.00	Oct 12	$0.13	$0.13	$0.87	79%	0.15	$51.13
$49.50	$50.00	Oct 12	$0.19	$0.19	$0.31	57%	0.61	$49.69
$49.50	$50.00	Oct 7	$0.15	$0.15	$0.35	61%	0.43	$49.65
$50.00	$50.50	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$50.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$46.00	Oct 19	$0.48	$0.48	$1.52	65%	0.32	$47.52
$45.50	$45.00	Nov 13	$0.15	$0.15	$0.35	75%	0.43	$45.35
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	66%	0.61	$46.81
$48.00	$47.50	Nov 13	$0.22	$0.22	$0.28	60%	0.79	$47.78
$49.00	$48.50	Oct 5	$0.16	$0.16	$0.34	54%	0.47	$48.84

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	$0.30	47.3%	34.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.28	47.3%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.04% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 5	$0.29	$0.22	$0.51	$48.49	$49.51	1.04%
$49.50	Oct 5	$0.12	$0.55	$0.67	$48.83	$50.17	1.37%
$48.50	Oct 5	$0.62	$0.06	$0.68	$47.82	$49.18	1.39%
$50.00	Oct 5	$0.04	$0.97	$1.01	$48.99	$51.01	2.06%
$49.00	Oct 7	$0.59	$0.50	$1.09	$47.91	$50.09	2.22%
$48.00	Oct 5	$1.09	$0.02	$1.11	$46.89	$49.11	2.26%
$48.50	Oct 7	$0.87	$0.29	$1.16	$47.34	$49.66	2.36%
$49.50	Oct 7	$0.38	$0.79	$1.17	$48.33	$50.67	2.38%
$50.00	Oct 7	$0.23	$1.15	$1.38	$48.62	$51.38	2.81%
$48.00	Oct 7	$1.24	$0.16	$1.40	$46.60	$49.40	2.85%

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	$0.04	$0.02	$0.06	$47.94	$50.06
$50.00	$48.50	Oct 5	$0.04	$0.06	$0.10	$48.40	$50.10
$51.00	$47.00	Oct 7	$0.08	$0.05	$0.13	$46.87	$51.13
$51.00	$47.50	Oct 7	$0.08	$0.09	$0.17	$47.33	$51.17
$49.50	$48.00	Oct 5	$0.12	$0.02	$0.14	$47.86	$49.64
$49.50	$48.50	Oct 5	$0.12	$0.06	$0.18	$48.32	$49.68
$51.50	$47.00	Oct 9	$0.12	$0.13	$0.25	$46.75	$51.75
$51.00	$48.00	Oct 7	$0.08	$0.16	$0.24	$47.76	$51.24
$53.00	$47.00	Oct 12	$0.07	$0.19	$0.26	$46.74	$53.26
$54.00	$44.00	Oct 19	$0.16	$0.14	$0.30	$43.70	$54.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	52/52	Nov 13	$0.31	$0.19	40%	1.63	$45.19	$52.31
46/47	52/52	Nov 13	$0.35	$0.15	32%	2.33	$46.65	$52.35
45/46	52/53	Nov 13	$0.27	$0.23	43%	1.17	$45.23	$52.77
46/47	52/53	Nov 13	$0.31	$0.19	34%	1.63	$46.69	$52.81
46/47	52/53	Nov 6	$0.29	$0.21	38%	1.38	$46.71	$52.79
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
46/47	52/52	Nov 6	$0.30	$0.20	35%	1.50	$46.70	$52.30
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
48/48	51/52	Oct 16	$0.28	$0.22	38%	1.27	$47.72	$51.28
45/46	52/53	Nov 6	$0.23	$0.27	48%	0.85	$45.27	$52.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 5	$0.09	$0.41	44%	4.56
$48.50	$49.00	$49.50	Oct 5	$0.16	$0.34	57%	2.12
$50.00	$51.00	$52.00	Oct 7	$0.10	$0.90	23%	9.00
$50.00	$51.00	$52.00	Oct 12	$0.11	$0.89	23%	8.09
$48.00	$49.00	$50.00	Oct 19	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 5	$0.09	$0.41	44%	4.56
$50.00	$51.00	$52.00	Oct 7	$0.10	$0.90	23%	9.00
$48.50	$49.00	$49.50	Oct 5	$0.17	$0.33	56%	1.94
$51.00	$52.00	$53.00	Oct 23	$0.06	$0.94	15%	15.67
$48.00	$48.50	$49.00	Oct 9	$0.05	$0.45	21%	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. 126 found (best net $-2.00, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 12	-$2.00	$1.50
$48.00	$48.50	1:2	Oct 5	-$0.15	$0.35
$51.00	$52.00	1:2	Oct 12	$0.00	$1.00
$49.50	$50.00	1:2	Oct 7	-$0.08	$0.42
$52.00	$53.00	1:2	Oct 16	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 5	$0.00	$1.00
$51.00	$50.00	1:2	Oct 7	-$0.30	$0.70
$50.00	$49.50	1:2	Oct 5	-$0.13	$0.37
$49.00	$48.50	1:2	Oct 7	-$0.08	$0.42
$49.50	$49.00	1:2	Oct 7	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.65%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$2.28	0.50	0.9%	4.65%	5.50%	27	1
$50.00	Nov 13	$2.06	0.47	1.9%	4.20%	6.07%	36	72
$50.50	Nov 13	$1.85	0.44	2.9%	3.77%	6.66%	6	31
$51.00	Nov 13	$1.66	0.41	3.9%	3.38%	7.29%	222	393
$51.50	Nov 13	$1.48	0.38	4.9%	3.02%	7.95%	43	43
$52.00	Nov 13	$1.32	0.35	6.0%	2.69%	8.64%	25	2.9K
$52.50	Nov 13	$1.18	0.32	7.0%	2.40%	9.37%	83	29
$49.50	Nov 6	$2.00	0.49	0.9%	4.07%	4.93%	3	55
$50.00	Nov 6	$1.78	0.46	1.9%	3.63%	5.50%	223	310
$53.00	Nov 13	$1.05	0.29	8.0%	2.14%	10.13%	32	2

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 77,678

Total Puts 42,484

Put/Call Ratio 0.55

Net Difference 35,194

Prior's Put/Call Breakdown

Total Calls 81,730

Total Puts 31,319

Put/Call Ratio 0.38

Net Difference 50,411

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