IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.07 +2.80%

(10/5 10:10) ◀

Monday, October 5, 2026 (10:15am)

▶ (10/5 10:20)

◀ 10/5 10:15 ▶

Option Volume

Detail

ℹ

Current (10/05 10:15am) 129,175

Calls: 84,277 (65%)

Puts: 44,898 (35%)

Prior (10/02) 121,793

Calls: 87,342 (72%)

Puts: 34,451 (28%)

Current vs Prior +6.06%

Calls: -3.51% (Calls)

Puts: +30.32% (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 -66.69%

Calls: -66.86%

Puts: -66.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:15am) $7.60M

Calls: $6.22M (82%)

Puts: $1.38M (18%)

Prior (10/02) $7.98M

Calls: $6.48M (81%)

Puts: $1.50M (19%)

Current vs Prior -4.73%

Calls: -3.97%

Puts: -7.99%

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 -67.15%

Calls: -64.37%

Puts: -75.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:15am) 0.53

Prior (10/02) 0.39

Current vs Prior +35.06%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -2.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:15am) 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 1.67% | 2.75%3.55% | 5.34%5.34% | 11.78%

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

Current vs Prior -24.04% | -9.44%+219.34% | +41.58%-1.98% | -1.19%

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

Current vs 7-Day Avg -22.04% | -12.69%+51.90% | +14.40%-19.94% | -6.91%

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

Current vs 7-Day Eod -24.04% | -9.44%+219.34% | +41.58%-1.98% | -1.19%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.56% | 2.16%

Calls: 3.57% | 1.75%

Puts: 5.56% | 2.56%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -63.29% | -75.87%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -29.40% | -40.52%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($6.22M) vs puts ($1.38M). Bullish P/C ratio of 0.53. P/C ratio rising 35% - 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
10:15	BULLISH	BULLISH	BULLISH
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 345 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 23	8.25	8.30	$8.28	0.6%	--	0.96	82
$41.00	Oct 16	8.15	8.20	$8.18	0.6%	7	0.97	7.4K
$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
$48.50	Oct 16	1.51	1.52	$1.52	0.7%	224	0.59	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.70	1.71	$1.71	0.6%	72	0.47	1.4K
$49.50	Oct 23	1.67	1.68	$1.67	0.6%	1	0.53	207
$50.00	Oct 12	1.38	1.39	$1.38	0.7%	214	0.65	4
$51.00	Oct 23	2.62	2.64	$2.63	0.8%	121	0.67	40
$48.00	Oct 30	1.25	1.26	$1.25	0.8%	1.5K	0.38	23.9K

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	0.10	0.11	$0.11	9.1%	12.6K	0.27	2.5K
$49.00	Oct 5	0.27	0.28	$0.28	3.6%	15.2K	0.55	7.5K
$48.50	Oct 5	0.61	0.64	$0.63	4.8%	3.3K	0.83	4.6K
$51.00	Oct 7	0.07	0.08	$0.08	12.5%	2.0K	0.11	1.5K
$50.00	Oct 7	0.22	0.23	$0.23	4.3%	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%	5.0K	0.17	1.5K
$49.00	Oct 5	0.21	0.22	$0.22	4.5%	1.5K	0.45	998
$49.50	Oct 5	0.52	0.55	$0.54	5.6%	178	0.73	694
$47.50	Oct 7	0.08	0.09	$0.09	11.1%	1.6K	0.12	541
$48.00	Oct 7	0.15	0.16	$0.16	6.3%	469	0.20	460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 5	8.90	9.20	$9.05	3.3%	25	1.00	7
$40.50	Oct 5	8.45	8.65	$8.55	2.3%	25	1.00	2
$41.00	Oct 5	8.00	8.20	$8.10	2.5%	38	1.00	1
$41.50	Oct 5	7.40	7.75	$7.58	4.6%	38	1.00	--
$42.00	Oct 5	6.10	7.15	$6.63	15.8%	26	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 5	8.75	9.90	$9.32	12.3%	12	0.99	--
$56.00	Oct 5	6.70	7.10	$6.90	5.8%	22	0.99	--
$57.00	Oct 5	7.75	8.85	$8.30	13.3%	12	0.99	--
$55.00	Oct 5	5.65	6.00	$5.83	6.0%	22	0.99	--
$54.00	Oct 5	4.85	5.70	$5.28	16.1%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 122.2K, top 15.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.27	0.28	$0.28	3.6%	15.2K	0.55	7.5K
$49.50	Oct 5	0.10	0.11	$0.11	9.1%	12.6K	0.27	2.5K
$50.00	Oct 16	0.81	0.82	$0.82	1.2%	5.1K	0.40	58.6K
$50.00	Oct 9	0.38	0.39	$0.39	2.6%	4.3K	0.32	30.9K
$48.50	Oct 5	0.61	0.64	$0.63	4.8%	3.3K	0.83	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%	5.0K	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	1.26	$1.25	0.8%	1.5K	0.38	23.9K
$49.00	Oct 5	0.21	0.22	$0.22	4.5%	1.5K	0.45	998

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 34.1%, max 36.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	52.8%	38.8%	36.2%	12.6K	2.5K
$49.00	Oct 5	Nov 13	47.9%	35.8%	33.9%	15.2K	7.6K
$48.50	Oct 5	Nov 13	47.2%	35.8%	32.1%	3.3K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 5	Nov 13	52.8%	38.8%	36.2%	178	704
$49.00	Oct 5	Nov 13	47.9%	35.8%	33.9%	1.5K	1.0K
$48.50	Oct 5	Nov 13	47.2%	35.8%	32.1%	5.0K	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 0.82, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Oct 5	$0.11	$0.39	$0.11	100%	3.55	$46.61
$42.50	$43.00	Oct 5	$0.23	$0.27	$0.23	100%	1.17	$42.73
$43.50	$44.00	Oct 5	$0.32	$0.18	$0.32	100%	0.56	$43.82
$54.00	$55.00	Nov 6	$0.14	$0.86	$0.14	22%	6.14	$54.14
$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	$0.55	$0.45	$0.55	99%	0.82	$54.45
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	16%	8.09	$45.89
$50.00	$49.50	Oct 9	$0.32	$0.18	$0.32	68%	0.56	$49.68
$47.00	$46.50	Oct 23	$0.12	$0.38	$0.12	27%	3.17	$46.88
$50.00	$49.50	Oct 12	$0.31	$0.19	$0.31	65%	0.61	$49.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.47, 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	74%	0.18	$50.15
$50.00	$50.50	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$50.13
$50.00	$51.00	Oct 12	$0.24	$0.24	$0.76	65%	0.32	$50.24
$52.00	$53.00	Oct 16	$0.13	$0.13	$0.87	81%	0.15	$52.13
$53.00	$54.00	Oct 19	$0.10	$0.10	$0.90	85%	0.11	$53.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Oct 5	$0.16	$0.16	$0.34	55%	0.47	$48.84
$49.00	$48.00	Oct 19	$0.43	$0.43	$0.57	52%	0.75	$48.57
$49.00	$48.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$48.75
$48.00	$47.00	Oct 19	$0.30	$0.30	$0.70	65%	0.43	$47.70
$48.50	$48.00	Oct 30	$0.22	$0.22	$0.28	57%	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 $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.29	47.9%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 5	Oct 7	$0.28	47.9%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.02% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 5	$0.28	$0.22	$0.50	$48.50	$49.50	1.02%
$49.50	Oct 5	$0.11	$0.54	$0.65	$48.85	$50.15	1.32%
$48.50	Oct 5	$0.63	$0.06	$0.69	$47.81	$49.19	1.41%
$50.00	Oct 5	$0.04	$0.97	$1.01	$48.99	$51.01	2.06%
$49.00	Oct 7	$0.57	$0.50	$1.07	$47.93	$50.07	2.18%
$48.00	Oct 5	$1.09	$0.02	$1.11	$46.89	$49.11	2.26%
$49.50	Oct 7	$0.37	$0.78	$1.15	$48.35	$50.65	2.34%
$48.50	Oct 7	$0.87	$0.29	$1.16	$47.34	$49.66	2.36%
$50.00	Oct 7	$0.23	$1.14	$1.37	$48.63	$51.37	2.79%
$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 3.58%)

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
$49.50	$48.00	Oct 5	$0.11	$0.02	$0.13	$47.87	$49.63
$51.00	$47.50	Oct 7	$0.08	$0.09	$0.17	$47.33	$51.17
$49.50	$48.50	Oct 5	$0.11	$0.06	$0.17	$48.33	$49.67
$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	$0.08	$0.19	$0.27	$46.73	$53.27
$51.00	$47.00	Oct 9	$0.18	$0.13	$0.31	$46.69	$51.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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	52/53	Nov 13	$0.30	$0.20	38%	1.50	$46.20	$52.80
45/46	52/53	Nov 13	$0.27	$0.23	43%	1.17	$45.23	$52.77
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
45/46	52/52	Nov 13	$0.28	$0.22	40%	1.27	$45.22	$52.28
46/46	52/53	Nov 13	$0.27	$0.23	40%	1.17	$45.73	$52.77
46/47	52/53	Nov 13	$0.30	$0.20	34%	1.50	$46.70	$52.80
46/47	52/53	Nov 6	$0.28	$0.22	38%	1.27	$46.72	$52.78
45/46	52/53	Nov 6	$0.23	$0.27	48%	0.85	$45.27	$52.73
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28
46/47	52/52	Nov 13	$0.31	$0.19	32%	1.63	$46.69	$52.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 5	$0.10	$0.40	45%	4.00
$50.00	$51.00	$52.00	Oct 7	$0.10	$0.90	22%	9.00
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	26%	7.33
$48.50	$49.00	$49.50	Oct 5	$0.18	$0.32	57%	1.78
$51.00	$52.00	$53.00	Oct 12	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 7	$0.09	$0.91	22%	10.11
$48.50	$49.00	$49.50	Oct 5	$0.16	$0.34	56%	2.12
$49.00	$49.50	$50.00	Oct 5	$0.11	$0.39	45%	3.55
$48.50	$49.00	$49.50	Oct 7	$0.07	$0.43	29%	6.14
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29

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 $-2.00, 122 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	-$0.17	$0.33
$52.00	$53.00	1:2	Oct 16	-$0.06	$0.94
$49.50	$50.00	1:2	Oct 7	-$0.09	$0.41
$49.00	$49.50	1:2	Oct 7	-$0.17	$0.33

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	-$0.28	$0.72
$50.00	$49.50	1:2	Oct 5	-$0.11	$0.39
$49.00	$48.50	1:2	Oct 7	-$0.08	$0.42
$48.00	$47.00	1:2	Oct 19	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.22%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 13	$2.07	0.47	1.9%	4.22%	6.11%	36	72
$49.50	Nov 13	$2.28	0.50	0.9%	4.65%	5.52%	27	1
$50.50	Nov 13	$1.86	0.44	2.9%	3.79%	6.70%	6	31
$51.00	Nov 13	$1.67	0.41	3.9%	3.40%	7.34%	222	393
$51.50	Nov 13	$1.49	0.38	5.0%	3.04%	7.99%	43	43
$52.00	Nov 13	$1.33	0.35	6.0%	2.71%	8.68%	25	2.9K
$52.50	Nov 13	$1.19	0.32	7.0%	2.43%	9.42%	83	29
$49.50	Nov 6	$2.00	0.49	0.9%	4.08%	4.95%	4	55
$50.00	Nov 6	$1.78	0.46	1.9%	3.63%	5.52%	223	310
$53.00	Nov 13	$1.05	0.29	8.0%	2.14%	10.15%	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 84,277

Total Puts 44,898

Put/Call Ratio 0.53

Net Difference 39,379

Prior's Put/Call Breakdown

Total Calls 87,342

Total Puts 34,451

Put/Call Ratio 0.39

Net Difference 52,891

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