IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.44 +1.49%

(10/5 11:00) ◀

Monday, October 5, 2026 (11:05am)

▶ (10/5 11:10)

◀ 10/5 11:05 ▶

Option Volume

Detail

ℹ

Current (10/05 11:05am) 200,223

Calls: 122,611 (61%)

Puts: 77,612 (39%)

Prior (10/02) 203,683

Calls: 149,619 (73%)

Puts: 54,064 (27%)

Current vs Prior -1.70%

Calls: -18.05% (Calls)

Puts: +43.56% (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 -48.36%

Calls: -51.79%

Puts: -41.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:05am) $9.46M

Calls: $6.49M (69%)

Puts: $2.97M (31%)

Prior (10/02) $12.00M

Calls: $9.18M (76%)

Puts: $2.82M (24%)

Current vs Prior -21.12%

Calls: -29.23%

Puts: +5.25%

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 -59.10%

Calls: -62.80%

Puts: -47.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:05am) 0.63

Prior (10/02) 0.36

Current vs Prior +75.18%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +15.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:05am) 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 1.47% | 2.62%3.43% | 5.20%5.20% | 11.66%

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

Current vs Prior -33.37% | -13.70%+208.62% | +37.95%-4.50% | -2.16%

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

Current vs 7-Day Avg -31.62% | -16.79%+46.79% | +11.47%-22.00% | -7.82%

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

Current vs 7-Day Eod -33.37% | -13.70%+208.62% | +37.95%-4.50% | -2.16%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 3.94%

Calls: 6.00% | 3.95%

Puts: 4.76% | 3.92%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -56.68% | -55.98%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -16.70% | +8.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($6.49M). Bullish P/C ratio of 0.63. P/C ratio rising 75% - 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
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
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 359 of results (avg 3.3%, best 0.4%)

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
$40.00	Oct 30	8.70	8.75	$8.73	0.6%	7	0.95	132
$41.50	Oct 16	7.05	7.10	$7.07	0.7%	--	0.97	13
$48.00	Oct 16	1.40	1.41	$1.40	0.7%	762	0.58	55.0K
$42.00	Oct 16	6.55	6.60	$6.57	0.8%	11	0.96	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 30	2.26	2.27	$2.26	0.4%	3	0.57	65
$55.00	Oct 30	6.65	6.70	$6.68	0.7%	--	0.88	75
$55.00	Oct 16	6.55	6.60	$6.57	0.8%	--	0.94	37
$50.00	Oct 30	2.57	2.59	$2.58	0.8%	21	0.61	417
$50.00	Oct 23	2.29	2.31	$2.30	0.9%	3	0.64	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.39, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.15	0.16	$0.16	6.3%	8.1K	0.46	4.6K
$48.00	Oct 5	0.48	0.51	$0.50	6.0%	4.1K	0.83	4.3K
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	2.1K	0.13	1.8K
$49.50	Oct 7	0.15	0.16	$0.16	6.3%	4.0K	0.21	694
$49.00	Oct 7	0.26	0.28	$0.27	7.4%	3.2K	0.34	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.20	0.21	$0.21	4.8%	12.9K	0.54	1.5K
$49.00	Oct 5	0.58	0.61	$0.60	5.0%	4.5K	0.86	998
$47.00	Oct 7	0.08	0.09	$0.09	11.1%	695	0.13	745
$46.50	Oct 7	0.05	0.06	$0.06	16.7%	427	0.08	524
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.1K	0.22	541

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 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%	28	1.00	50
$40.00	Oct 5	8.30	9.20	$8.75	10.3%	158	1.00	7
$40.50	Oct 5	7.80	8.65	$8.23	10.3%	157	1.00	2
$41.00	Oct 5	7.30	7.80	$7.55	6.6%	53	1.00	1
$41.50	Oct 5	6.80	7.35	$7.07	7.8%	48	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%	18	0.99	--
$58.00	Oct 5	8.75	9.90	$9.32	12.3%	18	0.99	--
$55.00	Oct 5	5.90	6.70	$6.30	12.7%	29	0.99	--
$56.00	Oct 5	6.85	7.70	$7.28	11.7%	28	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 193.0K, top 21.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.03	0.04	$0.04	25.0%	21.2K	0.14	7.5K
$49.50	Oct 5	0.01	0.02	$0.02	50.0%	16.2K	0.06	2.5K
$48.50	Oct 5	0.15	0.16	$0.16	6.3%	8.1K	0.46	4.6K
$50.00	Oct 16	0.56	0.58	$0.57	3.5%	6.0K	0.31	58.6K
$50.00	Oct 9	0.20	0.21	$0.21	4.8%	4.8K	0.21	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.20	0.21	$0.21	4.8%	12.9K	0.54	1.5K
$48.00	Oct 5	0.04	0.05	$0.05	20.0%	8.9K	0.17	1.8K
$49.00	Oct 5	0.58	0.61	$0.60	5.0%	4.5K	0.86	998
$48.50	Oct 9	0.69	0.71	$0.70	2.9%	2.6K	0.50	525
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.1K	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. 4 strikes (avg 11.5%, max 16.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	41.2%	35.5%	16.1%	4.1K	4.3K
$48.50	Oct 5	Nov 13	37.7%	35.3%	6.8%	8.1K	4.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	41.2%	35.5%	16.1%	8.9K	1.9K
$48.50	Oct 5	Nov 13	37.7%	35.3%	6.8%	12.9K	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 0.79, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 5	$0.28	$0.22	$0.28	100%	0.79	$45.78
$47.00	$47.50	Nov 13	$0.26	$0.24	$0.26	63%	0.92	$47.26
$53.00	$54.00	Nov 6	$0.16	$0.84	$0.16	23%	5.25	$53.16
$46.00	$46.50	Oct 30	$0.33	$0.17	$0.33	73%	0.52	$46.33
$54.00	$55.00	Nov 13	$0.15	$0.85	$0.15	21%	5.67	$54.15

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
$46.00	$45.00	Oct 19	$0.14	$0.86	$0.14	21%	6.14	$45.86
$47.00	$46.50	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$46.86
$47.00	$46.50	Oct 16	$0.12	$0.38	$0.12	29%	3.17	$46.88
$46.00	$45.50	Nov 13	$0.14	$0.36	$0.14	31%	2.57	$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 5	$0.12	$0.12	$0.38	54%	0.32	$48.62
$50.00	$50.50	Nov 6	$0.20	$0.20	$0.30	59%	0.67	$50.20
$48.50	$49.00	Oct 7	$0.20	$0.20	$0.30	51%	0.67	$48.70
$48.50	$49.00	Oct 9	$0.22	$0.22	$0.28	50%	0.79	$48.72
$49.50	$50.00	Oct 9	$0.11	$0.11	$0.39	71%	0.28	$49.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$47.77
$47.50	$47.00	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$47.29
$45.00	$44.50	Nov 13	$0.13	$0.13	$0.37	75%	0.35	$44.87
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	63%	0.61	$46.81
$48.00	$47.00	Oct 19	$0.36	$0.36	$0.64	57%	0.56	$47.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.31	37.7%	32.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.30	37.7%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.76% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.16	$0.21	$0.37	$48.13	$48.87	0.76%
$48.00	Oct 5	$0.50	$0.05	$0.55	$47.45	$48.55	1.14%
$49.00	Oct 5	$0.04	$0.60	$0.64	$48.36	$49.64	1.32%
$47.50	Oct 5	$0.96	$0.02	$0.98	$46.52	$48.48	2.02%
$48.50	Oct 7	$0.47	$0.51	$0.98	$47.52	$49.48	2.02%
$48.00	Oct 7	$0.76	$0.30	$1.06	$46.94	$49.06	2.19%
$49.00	Oct 7	$0.27	$0.81	$1.08	$47.92	$50.08	2.23%
$49.50	Oct 5	$0.02	$1.07	$1.09	$48.41	$50.59	2.25%
$47.50	Oct 7	$1.12	$0.17	$1.29	$46.21	$48.79	2.66%
$49.50	Oct 7	$0.16	$1.19	$1.35	$48.15	$50.85	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.08% of stock, avg 3.36%)

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
$49.00	$47.50	Oct 5	$0.04	$0.02	$0.06	$47.44	$49.06
$49.50	$48.00	Oct 5	$0.02	$0.05	$0.07	$47.93	$49.57
$51.00	$46.00	Oct 7	$0.04	$0.04	$0.08	$45.92	$51.08
$49.00	$48.00	Oct 5	$0.04	$0.05	$0.09	$47.91	$49.09
$51.00	$46.50	Oct 7	$0.04	$0.06	$0.10	$46.40	$51.10
$51.00	$47.00	Oct 7	$0.04	$0.09	$0.13	$46.87	$51.13
$50.00	$46.00	Oct 7	$0.09	$0.04	$0.13	$45.87	$50.13
$50.00	$46.50	Oct 7	$0.09	$0.06	$0.15	$46.35	$50.15
$50.00	$47.00	Oct 7	$0.09	$0.09	$0.18	$46.82	$50.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	52/52	Nov 13	$0.28	$0.22	41%	1.27	$44.72	$51.78
44/45	52/53	Nov 13	$0.25	$0.25	47%	1.00	$44.75	$52.75
46/46	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.18	$51.82
46/46	52/53	Nov 13	$0.29	$0.21	38%	1.38	$46.21	$52.79
46/46	51/52	Nov 6	$0.31	$0.19	33%	1.63	$46.19	$51.31
45/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.22	$51.78
44/45	51/52	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$51.26
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
46/46	51/52	Nov 6	$0.29	$0.21	36%	1.38	$45.71	$51.29
44/44	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.25	$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 5	$0.22	$0.28	69%	1.27
$47.50	$48.00	$48.50	Oct 5	$0.12	$0.38	48%	3.17
$48.50	$49.00	$49.50	Oct 5	$0.10	$0.40	40%	4.00
$50.00	$51.00	$52.00	Oct 12	$0.07	$0.93	17%	13.29
$47.50	$48.00	$48.50	Oct 7	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 5	$0.08	$0.42	40%	5.25
$47.50	$48.00	$48.50	Oct 5	$0.13	$0.37	48%	2.85
$48.00	$48.50	$49.00	Oct 5	$0.23	$0.27	69%	1.17
$44.00	$45.00	$46.00	Oct 19	$0.05	$0.95	11%	19.00
$47.50	$48.00	$48.50	Oct 7	$0.08	$0.42	29%	5.25

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 $-0.54, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$49.00	1:2	Oct 7	-$0.07	$0.43
$48.00	$48.50	1:2	Oct 7	-$0.18	$0.32
$51.00	$52.00	1:2	Oct 12	$0.00	$1.00
$50.00	$51.00	1:2	Oct 19	-$0.18	$0.82
$49.00	$50.00	1:2	Oct 19	-$0.30	$0.70

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	-$0.13	$0.37
$51.00	$50.00	1:2	Oct 7	-$0.68	$0.32
$51.00	$50.00	1:2	Oct 5	-$0.77	$0.23
$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 4.05%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$1.96	0.46	2.2%	4.05%	6.23%	44	1
$49.00	Nov 13	$2.16	0.49	1.2%	4.46%	5.62%	15	58
$48.50	Nov 13	$2.40	0.52	0.1%	4.95%	5.08%	2	33
$50.00	Nov 13	$1.76	0.43	3.2%	3.63%	6.85%	61	72
$50.50	Nov 13	$1.57	0.40	4.2%	3.24%	7.49%	6	31
$51.00	Nov 13	$1.40	0.37	5.3%	2.89%	8.18%	223	393
$51.50	Nov 13	$1.25	0.34	6.3%	2.58%	8.90%	43	43
$52.00	Nov 13	$1.10	0.31	7.3%	2.27%	9.62%	44	2.9K
$49.50	Nov 6	$1.68	0.45	2.2%	3.47%	5.66%	5	55
$48.50	Nov 6	$2.12	0.52	0.1%	4.38%	4.50%	38	54

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 122,611

Total Puts 77,612

Put/Call Ratio 0.63

Net Difference 44,999

Prior's Put/Call Breakdown

Total Calls 149,619

Total Puts 54,064

Put/Call Ratio 0.36

Net Difference 95,555

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