IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.48 +1.56%

(10/5 10:35) ◀

Monday, October 5, 2026 (10:40am)

▶ (10/5 10:45)

◀ 10/5 10:40 ▶

Option Volume

Detail

ℹ

Current (10/05 10:40am) 179,369

Calls: 111,247 (62%)

Puts: 68,122 (38%)

Prior (10/02) 167,841

Calls: 121,694 (73%)

Puts: 46,147 (27%)

Current vs Prior +6.87%

Calls: -8.58% (Calls)

Puts: +47.62% (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 -53.74%

Calls: -56.26%

Puts: -48.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:40am) $8.56M

Calls: $5.88M (69%)

Puts: $2.68M (31%)

Prior (10/02) $10.67M

Calls: $8.46M (79%)

Puts: $2.21M (21%)

Current vs Prior -19.73%

Calls: -30.46%

Puts: +21.38%

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 -62.99%

Calls: -66.31%

Puts: -52.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:40am) 0.61

Prior (10/02) 0.38

Current vs Prior +61.48%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +12.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:40am) 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% | 2.66%3.51% | 5.30%5.30% | 11.76%

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

Current vs Prior -28.74% | -12.41%+215.80% | +40.57%-2.68% | -1.37%

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

Current vs 7-Day Avg -26.87% | -15.55%+50.21% | +13.58%-20.52% | -7.08%

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

Current vs 7-Day Eod -28.74% | -12.41%+215.80% | +40.57%-2.68% | -1.37%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.95% | 1.62%

Calls: 7.55% | 1.28%

Puts: 4.35% | 1.96%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -52.09% | -81.90%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -7.87% | -55.39%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.88M). Bullish P/C ratio of 0.61. P/C ratio rising 61% - 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
10:40	BULLISH	BULLISH	BULLISH
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 347 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 30	8.25	8.30	$8.28	0.6%	--	0.94	27
$40.50	Oct 23	8.15	8.20	$8.18	0.6%	--	0.96	151
$40.50	Oct 16	8.05	8.10	$8.07	0.6%	--	0.97	62
$48.50	Oct 23	1.51	1.52	$1.52	0.7%	337	0.51	3.3K
$42.50	Oct 30	6.35	6.40	$6.38	0.8%	--	0.90	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	2.31	2.32	$2.32	0.4%	3	0.64	1.2K
$49.50	Oct 23	1.99	2.00	$2.00	0.5%	1	0.59	207
$49.50	Oct 16	1.71	1.72	$1.72	0.6%	15	0.62	1.3K
$48.00	Oct 30	1.49	1.50	$1.50	0.7%	1.7K	0.44	23.9K
$49.00	Oct 16	1.40	1.41	$1.40	0.7%	755	0.56	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.05	0.06	$0.06	16.7%	20.2K	0.18	7.5K
$48.50	Oct 5	0.18	0.20	$0.19	10.5%	6.6K	0.49	4.6K
$48.00	Oct 5	0.51	0.55	$0.53	7.5%	3.9K	0.81	4.3K
$50.00	Oct 7	0.09	0.10	$0.10	10.0%	2.1K	0.14	1.8K
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	4.0K	0.22	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 5	0.05	0.06	$0.06	16.7%	7.2K	0.18	1.8K
$48.50	Oct 5	0.22	0.23	$0.23	4.3%	10.9K	0.52	1.5K
$49.00	Oct 5	0.56	0.60	$0.58	6.9%	3.2K	0.82	998
$46.50	Oct 7	0.05	0.06	$0.06	16.7%	423	0.08	524
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	0.22	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%	26	1.00	50
$40.00	Oct 5	8.30	9.20	$8.75	10.3%	69	1.00	7
$39.00	Oct 7	9.00	10.50	$9.75	15.4%	2	1.00	5
$40.50	Oct 5	7.80	8.65	$8.23	10.3%	68	0.99	2
$41.00	Oct 5	7.35	7.80	$7.57	5.9%	51	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 5	2.06	2.67	$2.37	25.7%	--	1.00	254
$53.00	Oct 5	3.70	4.70	$4.20	23.8%	1	1.00	--
$54.00	Oct 5	4.95	5.70	$5.33	14.1%	2	1.00	--
$55.00	Oct 5	5.90	6.70	$6.30	12.7%	26	1.00	--
$56.00	Oct 5	6.85	7.70	$7.28	11.7%	25	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 172.6K, top 20.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.05	0.06	$0.06	16.7%	20.2K	0.18	7.5K
$49.50	Oct 5	0.01	0.02	$0.02	50.0%	16.0K	0.06	2.5K
$48.50	Oct 5	0.18	0.20	$0.19	10.5%	6.6K	0.49	4.6K
$50.00	Oct 16	0.59	0.61	$0.60	3.3%	5.7K	0.32	58.6K
$50.00	Oct 9	0.22	0.23	$0.23	4.3%	4.6K	0.22	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.22	0.23	$0.23	4.3%	10.9K	0.52	1.5K
$48.00	Oct 5	0.05	0.06	$0.06	16.7%	7.2K	0.18	1.8K
$49.00	Oct 5	0.56	0.60	$0.58	6.9%	3.2K	0.82	998
$48.50	Oct 9	0.70	0.71	$0.71	1.4%	2.2K	0.49	525
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	0.22	541

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 20.3%, max 24.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	44.2%	35.6%	24.1%	3.9K	4.3K
$49.00	Oct 5	Nov 13	46.1%	38.8%	19.0%	20.2K	7.6K
$48.50	Oct 5	Nov 13	42.1%	35.7%	17.8%	6.6K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	44.2%	35.6%	24.1%	7.2K	1.9K
$49.00	Oct 5	Nov 13	46.1%	38.8%	19.0%	3.2K	1.0K
$48.50	Oct 5	Nov 13	42.1%	35.7%	17.8%	10.9K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Oct 5	$0.25	$0.25	$0.25	99%	1.00	$45.25
$41.00	$41.50	Oct 9	$0.32	$0.18	$0.32	99%	0.56	$41.32
$46.50	$47.00	Nov 6	$0.28	$0.22	$0.28	67%	0.79	$46.78
$54.00	$55.00	Nov 6	$0.11	$0.89	$0.11	19%	8.09	$54.11
$53.00	$54.00	Nov 13	$0.19	$0.81	$0.19	26%	4.26	$53.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Nov 13	$0.30	$0.20	$0.30	63%	0.67	$50.70
$46.00	$45.00	Oct 19	$0.14	$0.86	$0.14	21%	6.14	$45.86
$50.00	$49.50	Nov 13	$0.27	$0.23	$0.27	57%	0.85	$49.73
$46.00	$45.50	Nov 6	$0.13	$0.37	$0.13	29%	2.85	$45.87
$47.50	$47.00	Oct 16	$0.15	$0.35	$0.15	35%	2.33	$47.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 7	$0.13	$0.13	$0.37	65%	0.35	$49.13
$50.00	$51.00	Oct 12	$0.16	$0.16	$0.84	75%	0.19	$50.16
$49.00	$49.50	Nov 13	$0.24	$0.24	$0.26	50%	0.92	$49.24
$48.50	$49.00	Oct 5	$0.13	$0.13	$0.37	51%	0.35	$48.63
$50.50	$51.00	Oct 16	$0.11	$0.11	$0.39	73%	0.28	$50.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 19	$0.37	$0.37	$0.63	58%	0.59	$47.63
$46.50	$46.00	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$46.32
$46.50	$46.00	Nov 6	$0.17	$0.17	$0.33	67%	0.52	$46.33
$47.50	$47.00	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$47.29
$48.00	$47.50	Oct 30	$0.22	$0.22	$0.28	56%	0.79	$47.78

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
$48.50	Oct 5	Oct 7	$0.30	42.1%	33.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.28	42.1%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.87% of stock, avg 7.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.19	$0.23	$0.42	$48.08	$48.92	0.87%
$48.00	Oct 5	$0.53	$0.06	$0.59	$47.41	$48.59	1.22%
$49.00	Oct 5	$0.06	$0.58	$0.64	$48.36	$49.64	1.32%
$48.50	Oct 7	$0.49	$0.51	$1.00	$47.50	$49.50	2.06%
$47.50	Oct 5	$0.99	$0.02	$1.01	$46.49	$48.51	2.08%
$49.50	Oct 5	$0.02	$1.05	$1.07	$48.43	$50.57	2.21%
$48.00	Oct 7	$0.78	$0.30	$1.08	$46.92	$49.08	2.23%
$49.00	Oct 7	$0.30	$0.81	$1.11	$47.89	$50.11	2.29%
$47.50	Oct 7	$1.15	$0.17	$1.32	$46.18	$48.82	2.72%
$49.50	Oct 7	$0.17	$1.18	$1.35	$48.15	$50.85	2.78%

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
$49.50	$48.00	Oct 5	$0.02	$0.06	$0.08	$47.92	$49.58
$51.00	$46.50	Oct 7	$0.04	$0.06	$0.10	$46.40	$51.10
$49.00	$48.00	Oct 5	$0.06	$0.06	$0.12	$47.88	$49.12
$51.00	$47.00	Oct 7	$0.04	$0.09	$0.13	$46.87	$51.13
$50.00	$46.00	Oct 7	$0.10	$0.04	$0.14	$45.86	$50.14
$50.00	$46.50	Oct 7	$0.10	$0.06	$0.16	$46.34	$50.16
$50.00	$47.00	Oct 7	$0.10	$0.09	$0.19	$46.81	$50.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 6	$0.28	$0.22	41%	1.27	$46.22	$52.78
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
46/46	51/52	Nov 6	$0.32	$0.18	32%	1.78	$46.18	$51.32
46/46	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.18	$51.82
45/46	52/53	Nov 6	$0.24	$0.26	48%	0.92	$45.26	$52.74
46/46	52/52	Nov 6	$0.30	$0.20	36%	1.50	$46.20	$51.80
45/46	51/52	Nov 6	$0.28	$0.22	39%	1.27	$45.22	$51.28
46/46	52/52	Nov 6	$0.28	$0.22	38%	1.27	$46.22	$52.28
45/46	52/52	Nov 6	$0.26	$0.24	42%	1.08	$45.24	$51.76
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.09	$0.41	43%	4.56
$47.50	$48.00	$48.50	Oct 5	$0.12	$0.38	46%	3.17
$48.50	$49.00	$49.50	Oct 7	$0.06	$0.44	28%	7.33
$50.00	$51.00	$52.00	Oct 12	$0.08	$0.92	18%	11.50
$48.00	$48.50	$49.00	Oct 5	$0.21	$0.29	63%	1.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 5	$0.18	$0.32	64%	1.78
$47.50	$48.00	$48.50	Oct 5	$0.13	$0.37	46%	2.85
$48.50	$49.00	$49.50	Oct 5	$0.12	$0.38	42%	3.17
$48.00	$48.50	$49.00	Oct 9	$0.05	$0.45	22%	9.00
$47.00	$48.00	$49.00	Oct 19	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.84, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 12	-$0.84	$2.66
$47.50	$48.00	1:2	Oct 5	-$0.07	$0.43
$50.00	$51.00	1:2	Oct 12	$0.00	$1.00
$48.50	$49.00	1:2	Oct 7	-$0.11	$0.39
$48.00	$48.50	1:2	Oct 7	-$0.20	$0.30

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	-$0.11	$0.39
$51.00	$50.00	1:2	Oct 5	-$0.71	$0.29
$51.00	$50.00	1:2	Oct 7	-$0.69	$0.31
$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 5.05%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Nov 13	$2.45	0.53	0.0%	5.05%	5.09%	2	33
$49.00	Nov 13	$2.20	0.49	1.1%	4.54%	5.61%	15	58
$49.50	Nov 13	$1.97	0.46	2.1%	4.06%	6.17%	38	1
$50.00	Nov 13	$1.77	0.43	3.1%	3.65%	6.79%	37	72
$50.50	Nov 13	$1.59	0.40	4.2%	3.28%	7.45%	6	31
$51.00	Nov 13	$1.41	0.37	5.2%	2.91%	8.11%	223	393
$51.50	Nov 13	$1.26	0.34	6.2%	2.60%	8.83%	43	43
$48.50	Nov 6	$2.18	0.52	0.0%	4.50%	4.54%	34	54
$49.00	Nov 6	$1.94	0.49	1.1%	4.00%	5.07%	12	134
$52.00	Nov 13	$1.10	0.31	7.3%	2.27%	9.53%	44	2.9K

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 111,247

Total Puts 68,122

Put/Call Ratio 0.61

Net Difference 43,125

Prior's Put/Call Breakdown

Total Calls 121,694

Total Puts 46,147

Put/Call Ratio 0.38

Net Difference 75,547

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