IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.44 +1.49%

(10/5 10:30) ◀

Monday, October 5, 2026 (10:35am)

▶ (10/5 10:40)

◀ 10/5 10:35 ▶

Option Volume

Detail

ℹ

Current (10/05 10:35am) 169,674

Calls: 105,229 (62%)

Puts: 64,445 (38%)

Prior (10/02) 157,840

Calls: 113,873 (72%)

Puts: 43,967 (28%)

Current vs Prior +7.50%

Calls: -7.59% (Calls)

Puts: +46.58% (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 -56.24%

Calls: -58.62%

Puts: -51.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:35am) $7.90M

Calls: $5.28M (67%)

Puts: $2.62M (33%)

Prior (10/02) $9.99M

Calls: $7.73M (77%)

Puts: $2.26M (23%)

Current vs Prior -20.93%

Calls: -31.77%

Puts: +16.24%

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 -65.87%

Calls: -69.78%

Puts: -53.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:35am) 0.61

Prior (10/02) 0.39

Current vs Prior +58.62%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +12.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:35am) 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 1.53% | 2.66%3.51% | 5.33%5.33% | 11.73%

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

Current vs Prior -30.56% | -12.34%+216.06% | +41.23%-2.22% | -1.64%

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

Current vs 7-Day Avg -28.74% | -15.48%+50.33% | +14.12%-20.14% | -7.33%

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

Current vs 7-Day Eod -30.56% | -12.34%+216.06% | +41.23%-2.22% | -1.64%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.16% | 2.26%

Calls: 8.00% | 2.63%

Puts: 8.33% | 1.89%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -34.30% | -74.75%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg +26.34% | -37.77%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.28M). Bullish P/C ratio of 0.61. P/C ratio rising 59% - 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 340 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.10	9.15	$9.13	0.5%	--	0.97	26
$49.00	Oct 30	1.60	1.61	$1.61	0.6%	957	0.47	6.9K
$47.00	Oct 30	2.69	2.71	$2.70	0.7%	1.3K	0.64	1.2K
$42.00	Oct 16	6.55	6.60	$6.57	0.8%	11	0.96	18.6K
$47.50	Oct 30	2.38	2.40	$2.39	0.8%	84	0.60	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 23	2.00	2.02	$2.01	1.0%	1	0.60	207
$49.00	Oct 30	2.00	2.02	$2.01	1.0%	73	0.53	1.4K
$47.50	Oct 23	1.00	1.01	$1.00	1.0%	865	0.39	960
$53.00	Oct 9	4.55	4.60	$4.57	1.1%	2	0.95	16
$50.00	Oct 30	2.59	2.62	$2.61	1.1%	21	0.61	417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.05	0.06	$0.06	16.7%	19.0K	0.17	7.5K
$48.50	Oct 5	0.18	0.19	$0.19	5.3%	5.6K	0.42	4.6K
$48.00	Oct 5	0.48	0.52	$0.50	8.0%	3.8K	0.77	4.3K
$50.00	Oct 7	0.09	0.10	$0.10	10.0%	2.0K	0.13	1.8K
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	3.6K	0.21	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 5	0.06	0.07	$0.07	14.3%	7.0K	0.23	1.8K
$48.50	Oct 5	0.23	0.25	$0.24	8.3%	9.1K	0.58	1.5K
$46.50	Oct 7	0.05	0.06	$0.06	16.7%	423	0.08	524
$47.00	Oct 7	0.09	0.10	$0.10	10.0%	686	0.14	745
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	0.24	541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 5	9.30	10.15	$9.73	8.7%	18	1.00	50
$40.00	Oct 5	8.30	9.20	$8.75	10.3%	68	1.00	7
$40.50	Oct 5	7.80	8.65	$8.23	10.3%	68	1.00	2
$41.00	Oct 5	7.30	7.90	$7.60	7.9%	51	1.00	1
$41.50	Oct 5	6.80	7.45	$7.13	9.1%	47	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.20	5.70	$5.45	9.2%	--	1.00	24
$57.00	Oct 5	7.75	8.85	$8.30	13.3%	14	0.99	--
$58.00	Oct 5	8.75	9.90	$9.32	12.3%	14	0.99	--
$55.00	Oct 5	5.90	6.70	$6.30	12.7%	26	0.99	--
$56.00	Oct 5	6.85	7.70	$7.28	11.7%	25	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 163.0K, top 19.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.05	0.06	$0.06	16.7%	19.0K	0.17	7.5K
$49.50	Oct 5	0.01	0.02	$0.02	50.0%	15.9K	0.07	2.5K
$48.50	Oct 5	0.18	0.19	$0.19	5.3%	5.6K	0.42	4.6K
$50.00	Oct 16	0.58	0.59	$0.59	1.7%	5.6K	0.31	58.6K
$50.00	Oct 9	0.21	0.22	$0.22	4.5%	4.6K	0.20	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.23	0.25	$0.24	8.3%	9.1K	0.58	1.5K
$48.00	Oct 5	0.06	0.07	$0.07	14.3%	7.0K	0.23	1.8K
$49.00	Oct 5	0.59	0.64	$0.62	8.1%	3.2K	0.83	998
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	0.24	541
$47.50	Oct 9	0.32	0.34	$0.33	6.1%	1.8K	0.30	1.7K

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 24.6%, max 30.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	50.7%	38.8%	30.8%	19.0K	7.6K
$48.00	Oct 5	Nov 13	44.2%	36.0%	22.9%	3.8K	4.3K
$48.50	Oct 5	Nov 13	42.9%	35.7%	20.2%	5.6K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Oct 5	Nov 13	50.7%	38.8%	30.8%	3.2K	1.0K
$48.00	Oct 5	Nov 13	44.2%	36.0%	22.9%	7.0K	1.9K
$48.50	Oct 5	Nov 13	42.9%	35.7%	20.2%	9.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 1.17, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Oct 5	$0.23	$0.27	$0.23	100%	1.17	$45.23
$39.50	$40.00	Oct 9	$0.32	$0.18	$0.32	99%	0.56	$39.82
$46.00	$46.50	Nov 6	$0.30	$0.20	$0.30	70%	0.67	$46.30
$54.00	$55.00	Nov 6	$0.11	$0.89	$0.11	19%	8.09	$54.11
$53.00	$54.00	Nov 6	$0.16	$0.84	$0.16	23%	5.25	$53.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 16	$0.12	$0.38	$0.12	30%	3.17	$46.88
$49.00	$48.50	Oct 9	$0.28	$0.22	$0.28	62%	0.79	$48.72
$46.50	$46.00	Oct 23	$0.12	$0.38	$0.12	29%	3.17	$46.38
$48.50	$48.00	Oct 5	$0.17	$0.33	$0.17	58%	1.94	$48.33
$48.00	$47.50	Oct 9	$0.16	$0.34	$0.16	40%	2.13	$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 5	$0.13	$0.13	$0.37	58%	0.35	$48.63
$49.00	$49.50	Oct 9	$0.16	$0.16	$0.34	62%	0.47	$49.16
$51.50	$52.00	Nov 13	$0.16	$0.16	$0.34	67%	0.47	$51.66
$49.00	$49.50	Oct 7	$0.12	$0.12	$0.38	68%	0.32	$49.12
$48.50	$49.00	Oct 7	$0.19	$0.19	$0.31	53%	0.61	$48.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$46.80
$44.00	$43.50	Nov 13	$0.11	$0.11	$0.39	79%	0.28	$43.89
$45.00	$44.50	Nov 13	$0.13	$0.13	$0.37	75%	0.35	$44.87
$47.00	$46.00	Oct 19	$0.25	$0.25	$0.75	69%	0.33	$46.75
$48.00	$47.00	Oct 19	$0.37	$0.37	$0.63	56%	0.59	$47.63

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
$48.50	Oct 5	Oct 7	$0.29	42.9%	33.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.29	42.9%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.89% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.19	$0.24	$0.43	$48.07	$48.93	0.89%
$48.00	Oct 5	$0.50	$0.07	$0.57	$47.43	$48.57	1.18%
$49.00	Oct 5	$0.06	$0.62	$0.68	$48.32	$49.68	1.40%
$47.50	Oct 5	$0.96	$0.02	$0.98	$46.52	$48.48	2.02%
$48.50	Oct 7	$0.48	$0.53	$1.01	$47.49	$49.51	2.09%
$48.00	Oct 7	$0.76	$0.31	$1.07	$46.93	$49.07	2.21%
$49.50	Oct 5	$0.02	$1.08	$1.10	$48.40	$50.60	2.27%
$49.00	Oct 7	$0.29	$0.84	$1.13	$47.87	$50.13	2.33%
$47.50	Oct 7	$1.12	$0.17	$1.29	$46.21	$48.79	2.66%
$49.50	Oct 7	$0.17	$1.21	$1.38	$48.12	$50.88	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.08% of stock, avg 3.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$47.50	Oct 5	$0.02	$0.02	$0.04	$47.46	$49.54
$51.00	$46.00	Oct 7	$0.04	$0.04	$0.08	$45.92	$51.08
$49.00	$47.50	Oct 5	$0.06	$0.02	$0.08	$47.42	$49.08
$51.00	$46.50	Oct 7	$0.04	$0.06	$0.10	$46.40	$51.10
$49.50	$48.00	Oct 5	$0.02	$0.07	$0.09	$47.91	$49.59
$49.00	$48.00	Oct 5	$0.06	$0.07	$0.13	$47.87	$49.13
$50.00	$46.00	Oct 7	$0.10	$0.04	$0.14	$45.86	$50.14
$51.00	$47.00	Oct 7	$0.04	$0.10	$0.14	$46.86	$51.14
$50.00	$46.50	Oct 7	$0.10	$0.06	$0.16	$46.34	$50.16
$50.00	$47.00	Oct 7	$0.10	$0.10	$0.20	$46.80	$50.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	52/52	Nov 13	$0.27	$0.23	46%	1.17	$43.73	$51.77
44/45	52/52	Nov 13	$0.29	$0.21	41%	1.38	$44.71	$51.79
45/46	52/52	Nov 13	$0.30	$0.20	38%	1.50	$45.20	$51.80
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$45.69	$51.81
46/46	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.18	$51.82
45/46	51/52	Nov 6	$0.28	$0.22	39%	1.27	$45.22	$51.28
44/44	52/52	Nov 13	$0.23	$0.27	49%	0.85	$43.77	$52.23
44/45	51/52	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$51.26
46/46	51/52	Nov 6	$0.31	$0.19	32%	1.63	$46.19	$51.31
46/47	51/52	Oct 23	$0.27	$0.23	40%	1.17	$46.73	$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 19	$0.10	$0.90	25%	9.00
$48.00	$48.50	$49.00	Oct 5	$0.18	$0.32	60%	1.78
$50.00	$51.00	$52.00	Oct 12	$0.07	$0.93	17%	13.29
$47.50	$48.00	$48.50	Oct 5	$0.15	$0.35	51%	2.33
$48.50	$49.00	$49.50	Oct 5	$0.09	$0.41	34%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 5	$0.12	$0.38	52%	3.17
$48.50	$49.00	$49.50	Oct 5	$0.08	$0.42	34%	5.25
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	14%	15.67
$48.50	$49.00	$49.50	Oct 7	$0.06	$0.44	26%	7.33
$48.00	$48.50	$49.00	Oct 9	$0.05	$0.45	22%	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. 135 found (best net $-0.80, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 12	-$0.80	$2.70
$48.50	$49.00	1:2	Oct 7	-$0.10	$0.40
$51.00	$52.00	1:2	Oct 12	$0.00	$1.00
$48.00	$48.50	1:2	Oct 7	-$0.20	$0.30
$50.00	$51.00	1:2	Oct 19	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 5	-$0.54	$1.46
$49.50	$49.00	1:2	Oct 5	-$0.16	$0.34
$51.00	$50.00	1:2	Oct 7	-$0.69	$0.31
$51.00	$50.00	1:2	Oct 5	-$0.85	$0.15
$48.50	$48.00	1:2	Oct 7	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.50%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 13	$2.18	0.49	1.2%	4.50%	5.66%	15	58
$48.50	Nov 13	$2.42	0.52	0.1%	5.00%	5.12%	2	33
$49.50	Nov 13	$1.95	0.46	2.2%	4.03%	6.21%	38	1
$50.00	Nov 13	$1.76	0.42	3.2%	3.63%	6.85%	36	72
$50.50	Nov 13	$1.57	0.39	4.2%	3.24%	7.49%	6	31
$51.00	Nov 13	$1.39	0.36	5.3%	2.87%	8.15%	223	393
$51.50	Nov 13	$1.23	0.33	6.3%	2.54%	8.86%	43	43
$52.00	Nov 13	$1.08	0.31	7.3%	2.23%	9.58%	44	2.9K
$48.50	Nov 6	$2.12	0.52	0.1%	4.38%	4.50%	34	54
$49.00	Nov 6	$1.88	0.48	1.2%	3.88%	5.04%	12	134

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 105,229

Total Puts 64,445

Put/Call Ratio 0.61

Net Difference 40,784

Prior's Put/Call Breakdown

Total Calls 113,873

Total Puts 43,967

Put/Call Ratio 0.39

Net Difference 69,906

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