IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.54 +1.69%

(10/5 10:40) ◀

Monday, October 5, 2026 (10:45am)

▶ (10/5 10:50)

◀ 10/5 10:45 ▶

Option Volume

Detail

ℹ

Current (10/05 10:45am) 186,631

Calls: 114,643 (61%)

Puts: 71,988 (39%)

Prior (10/02) 172,083

Calls: 124,390 (72%)

Puts: 47,693 (28%)

Current vs Prior +8.45%

Calls: -7.84% (Calls)

Puts: +50.94% (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 -51.87%

Calls: -54.92%

Puts: -46.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:45am) $8.89M

Calls: $6.23M (70%)

Puts: $2.66M (30%)

Prior (10/02) $10.76M

Calls: $8.47M (79%)

Puts: $2.29M (21%)

Current vs Prior -17.34%

Calls: -26.43%

Puts: +16.36%

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 -61.56%

Calls: -64.29%

Puts: -53.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:45am) 0.63

Prior (10/02) 0.38

Current vs Prior +63.77%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +14.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:45am) 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 1.55% | 2.68%3.52% | 5.32%5.32% | 11.76%

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

Current vs Prior -29.76% | -11.84%+217.26% | +40.94%-2.43% | -1.32%

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

Current vs 7-Day Avg -27.92% | -15.00%+50.91% | +13.88%-20.31% | -7.03%

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

Current vs 7-Day Eod -29.76% | -11.84%+217.26% | +40.94%-2.43% | -1.32%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.10% | 3.19%

Calls: 4.35% | 3.77%

Puts: 3.85% | 2.60%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -66.99% | -64.36%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -36.52% | -12.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.23M). Bullish P/C ratio of 0.63. P/C ratio rising 64% - 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
10:45	BULLISH	BULLISH	BULLISH
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 354 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.20	9.25	$9.23	0.5%	--	0.97	26
$40.00	Oct 23	8.70	8.75	$8.73	0.6%	--	0.96	50
$48.50	Oct 23	1.54	1.55	$1.55	0.6%	337	0.52	3.3K
$48.00	Oct 16	1.47	1.48	$1.48	0.7%	748	0.59	55.0K
$41.50	Oct 30	7.35	7.40	$7.38	0.7%	2	0.93	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.69	1.70	$1.69	0.6%	95	0.48	1.2K
$49.00	Oct 23	1.65	1.66	$1.65	0.6%	124	0.53	466
$48.00	Oct 30	1.45	1.46	$1.46	0.7%	1.7K	0.43	23.9K
$48.50	Oct 23	1.39	1.40	$1.40	0.7%	179	0.48	455
$49.00	Oct 16	1.36	1.37	$1.37	0.7%	765	0.55	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.06	0.07	$0.07	14.3%	20.8K	0.21	7.5K
$48.50	Oct 5	0.22	0.23	$0.23	4.3%	6.9K	0.54	4.6K
$48.00	Oct 5	0.57	0.60	$0.59	5.1%	3.9K	0.84	4.3K
$50.00	Oct 7	0.10	0.11	$0.11	9.1%	2.1K	0.15	1.8K
$49.50	Oct 7	0.18	0.19	$0.19	5.3%	4.0K	0.24	694

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.18	0.19	$0.19	5.3%	11.0K	0.46	1.5K
$49.00	Oct 5	0.51	0.53	$0.52	3.8%	4.0K	0.79	998
$47.00	Oct 7	0.08	0.09	$0.09	11.1%	692	0.12	745
$47.50	Oct 7	0.14	0.15	$0.15	6.7%	2.1K	0.20	541
$48.00	Oct 7	0.27	0.28	$0.28	3.6%	1.8K	0.33	460

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%	74	1.00	7
$40.50	Oct 5	7.80	8.65	$8.23	10.3%	73	1.00	2
$39.00	Oct 7	9.00	10.50	$9.75	15.4%	2	1.00	5
$41.00	Oct 5	7.40	7.80	$7.60	5.3%	53	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%	27	1.00	--
$56.00	Oct 5	6.85	7.70	$7.28	11.7%	26	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 179.8K, top 20.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.06	0.07	$0.07	14.3%	20.8K	0.21	7.5K
$49.50	Oct 5	0.01	0.02	$0.02	50.0%	16.0K	0.06	2.5K
$48.50	Oct 5	0.22	0.23	$0.23	4.3%	6.9K	0.54	4.6K
$50.00	Oct 16	0.61	0.62	$0.62	1.6%	5.7K	0.33	58.6K
$50.00	Oct 9	0.24	0.25	$0.25	4.0%	4.7K	0.23	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.18	0.19	$0.19	5.3%	11.0K	0.46	1.5K
$48.00	Oct 5	0.04	0.05	$0.05	20.0%	8.5K	0.16	1.8K
$49.00	Oct 5	0.51	0.53	$0.52	3.8%	4.0K	0.79	998
$48.50	Oct 9	0.67	0.68	$0.68	1.5%	2.4K	0.48	525
$47.50	Oct 7	0.14	0.15	$0.15	6.7%	2.1K	0.20	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 20.4%, max 26.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	44.9%	35.6%	26.0%	3.9K	4.3K
$49.00	Oct 5	Nov 13	45.7%	38.6%	18.3%	20.8K	7.6K
$48.50	Oct 5	Nov 13	41.5%	35.5%	17.0%	6.9K	4.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	44.9%	35.6%	26.0%	8.5K	1.9K
$49.00	Oct 5	Nov 13	45.7%	38.6%	18.3%	4.0K	1.0K
$48.50	Oct 5	Nov 13	41.5%	35.5%	17.0%	11.0K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.85, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Oct 5	$0.27	$0.23	$0.27	99%	0.85	$45.27
$44.00	$44.50	Oct 5	$0.32	$0.18	$0.32	99%	0.56	$44.32
$41.00	$41.50	Oct 9	$0.33	$0.17	$0.33	99%	0.52	$41.33
$54.00	$55.00	Nov 6	$0.12	$0.88	$0.12	19%	7.33	$54.12
$53.00	$54.00	Oct 30	$0.12	$0.88	$0.12	20%	7.33	$53.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Oct 19	$0.10	$3.90	$0.10	9%	39.00	$43.90
$51.00	$50.50	Nov 6	$0.30	$0.20	$0.30	65%	0.67	$50.70
$49.00	$48.50	Oct 5	$0.33	$0.17	$0.33	79%	0.52	$48.67
$46.00	$45.50	Nov 13	$0.13	$0.37	$0.13	30%	2.85	$45.87
$48.00	$47.50	Oct 12	$0.16	$0.34	$0.16	39%	2.13	$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$51.00	Nov 13	$0.20	$0.20	$0.30	60%	0.67	$50.70
$50.00	$51.00	Oct 12	$0.17	$0.17	$0.83	74%	0.20	$50.17
$49.50	$50.00	Oct 12	$0.14	$0.14	$0.36	66%	0.39	$49.64
$49.00	$49.50	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$49.17
$49.00	$49.50	Oct 7	$0.13	$0.13	$0.37	63%	0.35	$49.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 19	$0.36	$0.36	$0.64	58%	0.56	$47.64
$48.50	$48.00	Oct 5	$0.14	$0.14	$0.36	54%	0.39	$48.36
$47.50	$47.00	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$47.29
$48.50	$48.00	Oct 23	$0.24	$0.24	$0.26	52%	0.92	$48.26
$48.50	$48.00	Oct 12	$0.23	$0.23	$0.27	52%	0.85	$48.27

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	$0.30	41.5%	33.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.29	41.5%	33.0%

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	$0.23	$0.19	$0.42	$48.08	$48.92	0.87%
$49.00	Oct 5	$0.07	$0.52	$0.59	$48.41	$49.59	1.22%
$48.00	Oct 5	$0.59	$0.05	$0.64	$47.36	$48.64	1.32%
$49.50	Oct 5	$0.02	$0.99	$1.01	$48.49	$50.51	2.08%
$48.50	Oct 7	$0.53	$0.48	$1.01	$47.49	$49.51	2.08%
$47.50	Oct 5	$1.06	$0.02	$1.08	$46.42	$48.58	2.22%
$49.00	Oct 7	$0.32	$0.77	$1.09	$47.91	$50.09	2.25%
$48.00	Oct 7	$0.83	$0.28	$1.11	$46.89	$49.11	2.29%
$49.50	Oct 7	$0.19	$1.14	$1.33	$48.17	$50.83	2.74%
$47.50	Oct 7	$1.21	$0.15	$1.36	$46.14	$48.86	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 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
$49.50	$48.00	Oct 5	$0.02	$0.05	$0.07	$47.93	$49.57
$51.00	$46.50	Oct 7	$0.04	$0.05	$0.09	$46.41	$51.09
$49.00	$47.50	Oct 5	$0.07	$0.02	$0.09	$47.41	$49.09
$49.00	$48.00	Oct 5	$0.07	$0.05	$0.12	$47.88	$49.12
$51.00	$47.00	Oct 7	$0.04	$0.09	$0.13	$46.87	$51.13
$50.00	$46.50	Oct 7	$0.11	$0.05	$0.16	$46.34	$50.16
$50.00	$47.00	Oct 7	$0.11	$0.09	$0.20	$46.80	$50.20
$51.00	$47.50	Oct 7	$0.04	$0.15	$0.19	$47.31	$51.19
$51.00	$46.50	Oct 9	$0.11	$0.13	$0.24	$46.26	$51.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.18	$51.82
44/45	52/52	Nov 13	$0.27	$0.23	41%	1.17	$44.73	$51.77
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/46	52/52	Nov 6	$0.28	$0.22	39%	1.27	$46.22	$52.28
45/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.22	$51.78
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79
44/44	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.25	$51.75
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78
45/46	52/52	Nov 6	$0.24	$0.26	45%	0.92	$45.26	$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.11	$0.39	48%	3.55
$48.00	$48.50	$49.00	Oct 5	$0.20	$0.30	64%	1.50
$50.00	$51.00	$52.00	Oct 7	$0.05	$0.95	13%	19.00
$51.00	$52.00	$53.00	Oct 30	$0.05	$0.95	13%	19.00
$47.50	$48.00	$48.50	Oct 5	$0.11	$0.39	41%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 5	$0.19	$0.31	64%	1.63
$50.00	$51.00	$52.00	Oct 7	$0.06	$0.94	15%	15.67
$47.50	$48.00	$48.50	Oct 5	$0.11	$0.39	41%	3.55
$48.50	$49.00	$49.50	Oct 5	$0.14	$0.36	47%	2.57
$47.50	$48.00	$48.50	Oct 7	$0.07	$0.43	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.96, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.50	$44.00	1:2	Oct 12	-$0.96	$2.54
$47.50	$48.00	1:2	Oct 5	-$0.12	$0.38
$50.00	$51.00	1:2	Oct 12	$0.00	$1.00
$48.50	$49.00	1:2	Oct 7	-$0.11	$0.39
$50.00	$51.00	1:2	Oct 19	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 5	-$0.54	$1.46
$51.00	$50.00	1:2	Oct 5	-$0.59	$0.41
$49.50	$49.00	1:2	Oct 5	-$0.05	$0.45
$51.00	$50.00	1:2	Oct 7	-$0.63	$0.37
$48.50	$48.00	1:2	Oct 7	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.16%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$2.02	0.47	2.0%	4.16%	6.14%	38	1
$49.00	Nov 13	$2.22	0.50	0.9%	4.57%	5.52%	15	58
$50.00	Nov 13	$1.81	0.43	3.0%	3.73%	6.74%	37	72
$50.50	Nov 13	$1.62	0.40	4.0%	3.34%	7.38%	6	31
$51.00	Nov 13	$1.42	0.37	5.1%	2.93%	7.99%	223	393
$51.50	Nov 13	$1.28	0.34	6.1%	2.64%	8.74%	43	43
$52.00	Nov 13	$1.12	0.31	7.1%	2.31%	9.44%	44	2.9K
$49.00	Nov 6	$1.96	0.49	0.9%	4.04%	4.99%	12	134
$49.50	Nov 6	$1.74	0.46	2.0%	3.58%	5.56%	5	55
$50.00	Nov 6	$1.54	0.42	3.0%	3.17%	6.18%	224	310

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 114,643

Total Puts 71,988

Put/Call Ratio 0.63

Net Difference 42,655

Prior's Put/Call Breakdown

Total Calls 124,390

Total Puts 47,693

Put/Call Ratio 0.38

Net Difference 76,697

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