IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.41 +1.41%

(10/5 11:05) ◀

Monday, October 5, 2026 (11:10am)

▶ (10/5 11:15)

◀ 10/5 11:10 ▶

Option Volume

Detail

ℹ

Current (10/05 11:10am) 201,679

Calls: 123,738 (61%)

Puts: 77,941 (39%)

Prior (10/02) 207,960

Calls: 152,678 (73%)

Puts: 55,282 (27%)

Current vs Prior -3.02%

Calls: -18.95% (Calls)

Puts: +40.99% (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 -47.99%

Calls: -51.34%

Puts: -41.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:10am) $9.50M

Calls: $6.44M (68%)

Puts: $3.06M (32%)

Prior (10/02) $12.16M

Calls: $9.23M (76%)

Puts: $2.93M (24%)

Current vs Prior -21.91%

Calls: -30.23%

Puts: +4.30%

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 -58.96%

Calls: -63.12%

Puts: -46.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:10am) 0.63

Prior (10/02) 0.36

Current vs Prior +73.96%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +15.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:10am) 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 1.43% | 2.60%3.43% | 5.21%5.21% | 11.69%

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

Current vs Prior -35.21% | -14.32%+208.81% | +38.03%-4.44% | -1.92%

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

Current vs 7-Day Avg -33.51% | -17.40%+46.88% | +11.53%-21.95% | -7.60%

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

Current vs 7-Day Eod -35.21% | -14.32%+208.81% | +38.03%-4.44% | -1.92%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.35% | 1.63%

Calls: 4.35% | 1.37%

Puts: 4.35% | 1.89%

Prior 12.42% | 8.95%

Calls: 11.11% | 9.33%

Puts: 13.73% | 8.57%

Current vs Prior -64.98% | -81.79%

Prior 7-Day Avg 6.46% | 3.63%

Calls: 6.76% | 3.52%

Puts: 6.16% | 3.74%

Current vs 7-Day Avg -32.65% | -55.11%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.44M). Bullish P/C ratio of 0.63. P/C ratio rising 74% - 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
11:10	BULLISH	BULLISH	BULLISH
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 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 16	8.00	8.05	$8.03	0.6%	--	0.97	62
$41.00	Oct 23	7.60	7.65	$7.63	0.7%	--	0.95	82
$41.00	Oct 16	7.50	7.55	$7.53	0.7%	8	0.97	7.4K
$41.50	Oct 23	7.10	7.15	$7.13	0.7%	--	0.95	29
$41.50	Oct 16	7.00	7.05	$7.03	0.7%	--	0.97	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	1.73	1.74	$1.74	0.6%	17	0.63	1.3K
$50.00	Oct 30	2.59	2.61	$2.60	0.8%	21	0.61	417
$50.00	Oct 23	2.32	2.34	$2.33	0.9%	3	0.65	1.2K
$49.50	Oct 30	2.28	2.30	$2.29	0.9%	3	0.57	65
$49.00	Oct 12	1.13	1.14	$1.13	0.9%	12	0.60	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.13	0.14	$0.14	7.1%	8.3K	0.42	4.6K
$48.00	Oct 5	0.45	0.47	$0.46	4.3%	4.2K	0.82	4.3K
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	2.1K	0.13	1.8K
$49.50	Oct 7	0.14	0.15	$0.15	6.7%	4.0K	0.20	694
$49.00	Oct 7	0.25	0.26	$0.26	3.8%	3.3K	0.32	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 5	0.22	0.23	$0.23	4.3%	13.0K	0.58	1.5K
$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
$49.00	Oct 5	0.61	0.64	$0.63	4.8%	4.5K	0.87	998
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.1K	0.23	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%	160	1.00	7
$40.50	Oct 5	7.80	8.65	$8.23	10.3%	159	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	--
$56.00	Oct 5	6.85	7.70	$7.28	11.7%	28	0.99	--
$54.00	Oct 5	4.95	5.70	$5.33	14.1%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 194.4K, top 21.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 5	0.03	0.04	$0.04	25.0%	21.4K	0.13	7.5K
$49.50	Oct 5	0.01	0.02	$0.02	50.0%	16.2K	0.05	2.5K
$48.50	Oct 5	0.13	0.14	$0.14	7.1%	8.3K	0.42	4.6K
$50.00	Oct 16	0.56	0.57	$0.56	1.8%	6.1K	0.31	58.6K
$50.00	Oct 9	0.20	0.21	$0.21	4.8%	4.8K	0.20	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%	13.0K	0.58	1.5K
$48.00	Oct 5	0.04	0.05	$0.05	20.0%	8.9K	0.18	1.8K
$49.00	Oct 5	0.61	0.64	$0.63	4.8%	4.5K	0.87	998
$48.50	Oct 9	0.71	0.73	$0.72	2.8%	2.6K	0.51	525
$47.50	Oct 7	0.16	0.17	$0.17	5.9%	2.1K	0.23	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 9.0%, max 9.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	38.6%	35.4%	9.1%	4.2K	4.3K
$48.50	Oct 5	Nov 13	38.4%	35.3%	8.9%	8.3K	4.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 5	Nov 13	38.6%	35.4%	9.1%	8.9K	1.9K
$48.50	Oct 5	Nov 13	38.4%	35.3%	8.9%	13.0K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.61, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 5	$0.31	$0.19	$0.31	100%	0.61	$45.81
$53.00	$54.00	Nov 13	$0.18	$0.82	$0.18	26%	4.56	$53.18
$50.00	$50.50	Nov 13	$0.17	$0.33	$0.17	43%	1.94	$50.17
$53.00	$54.00	Nov 6	$0.16	$0.84	$0.16	23%	5.25	$53.16
$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	$45.50	Nov 13	$0.13	$0.37	$0.13	31%	2.85	$45.87
$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	33%	2.57	$46.86
$47.00	$46.50	Oct 16	$0.12	$0.38	$0.12	29%	3.17	$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 5	$0.10	$0.10	$0.40	58%	0.25	$48.60
$49.00	$49.50	Oct 9	$0.16	$0.16	$0.34	62%	0.47	$49.16
$50.00	$51.00	Oct 12	$0.15	$0.15	$0.85	76%	0.18	$50.15
$48.50	$49.00	Oct 7	$0.19	$0.19	$0.31	52%	0.61	$48.69
$49.00	$49.50	Oct 12	$0.17	$0.17	$0.33	60%	0.52	$49.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$47.28
$48.00	$47.00	Oct 19	$0.37	$0.37	$0.63	57%	0.59	$47.63
$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	62%	0.61	$46.81
$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 $0.30, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.31	38.4%	32.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 5	Oct 7	$0.30	38.4%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.76% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 5	$0.14	$0.23	$0.37	$48.13	$48.87	0.76%
$48.00	Oct 5	$0.46	$0.05	$0.51	$47.49	$48.51	1.05%
$49.00	Oct 5	$0.04	$0.63	$0.67	$48.33	$49.67	1.38%
$47.50	Oct 5	$0.93	$0.02	$0.95	$46.55	$48.45	1.96%
$48.50	Oct 7	$0.45	$0.53	$0.98	$47.52	$49.48	2.02%
$48.00	Oct 7	$0.73	$0.31	$1.04	$46.96	$49.04	2.15%
$49.00	Oct 7	$0.26	$0.84	$1.10	$47.90	$50.10	2.27%
$49.50	Oct 5	$0.02	$1.11	$1.13	$48.37	$50.63	2.33%
$47.50	Oct 7	$1.09	$0.17	$1.26	$46.24	$48.76	2.60%
$49.50	Oct 7	$0.15	$1.23	$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 3.36%)

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
$50.00	$46.00	Oct 7	$0.09	$0.04	$0.13	$45.87	$50.13
$51.00	$47.00	Oct 7	$0.04	$0.09	$0.13	$46.87	$51.13
$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. 65 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	52/53	Nov 13	$0.25	$0.25	47%	1.00	$44.75	$52.75
44/45	52/52	Nov 13	$0.26	$0.24	44%	1.08	$44.74	$52.26
45/46	52/53	Nov 13	$0.26	$0.24	44%	1.08	$45.24	$52.76
46/46	52/53	Nov 13	$0.29	$0.21	38%	1.38	$46.21	$52.79
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
44/45	52/52	Nov 6	$0.23	$0.27	48%	0.85	$44.77	$52.23
44/45	51/52	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$51.26
46/46	52/52	Nov 6	$0.26	$0.24	42%	1.08	$45.74	$52.26
46/46	51/52	Nov 6	$0.29	$0.21	36%	1.38	$45.71	$51.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 1.27, 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
$48.50	$49.00	$49.50	Oct 5	$0.08	$0.42	36%	5.25
$47.50	$48.00	$48.50	Oct 5	$0.15	$0.35	53%	2.33
$50.00	$51.00	$52.00	Oct 12	$0.08	$0.92	17%	11.50
$49.00	$50.00	$51.00	Oct 19	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 5	$0.22	$0.28	68%	1.27
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	14%	19.00
$48.50	$49.00	$49.50	Oct 5	$0.08	$0.42	36%	5.25
$47.50	$48.00	$48.50	Oct 5	$0.15	$0.35	52%	2.33
$44.00	$45.00	$46.00	Oct 19	$0.05	$0.95	12%	19.00

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
$50.00	$51.00	1:2	Oct 12	$0.00	$1.00
$48.50	$49.00	1:2	Oct 7	-$0.07	$0.43
$48.00	$48.50	1:2	Oct 7	-$0.17	$0.33
$47.00	$47.50	1:2	Oct 5	-$0.41	$0.09
$50.00	$51.00	1:2	Oct 19	-$0.17	$0.83

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	-$0.15	$0.35
$51.00	$50.00	1:2	Oct 7	-$0.72	$0.28
$51.00	$50.00	1:2	Oct 5	-$0.83	$0.17
$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 4.03%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Nov 13	$1.95	0.46	2.2%	4.03%	6.28%	44	1
$49.00	Nov 13	$2.15	0.49	1.2%	4.44%	5.66%	15	58
$48.50	Nov 13	$2.39	0.52	0.2%	4.94%	5.12%	3	33
$50.00	Nov 13	$1.74	0.43	3.3%	3.59%	6.88%	64	72
$50.50	Nov 13	$1.56	0.40	4.3%	3.22%	7.54%	6	31
$51.00	Nov 13	$1.38	0.36	5.3%	2.85%	8.20%	223	393
$51.50	Nov 13	$1.23	0.34	6.4%	2.54%	8.92%	43	43
$52.00	Nov 13	$1.09	0.31	7.4%	2.25%	9.67%	44	2.9K
$48.50	Nov 6	$2.12	0.52	0.2%	4.38%	4.57%	39	54
$49.00	Nov 6	$1.88	0.48	1.2%	3.88%	5.10%	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 123,738

Total Puts 77,941

Put/Call Ratio 0.63

Net Difference 45,797

Prior's Put/Call Breakdown

Total Calls 152,678

Total Puts 55,282

Put/Call Ratio 0.36

Net Difference 97,396

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