IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.83 +0.55%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 23,669

Calls: 17,843 (75%)

Puts: 5,826 (25%)

Prior (10/05) 41,253

Calls: 29,873 (72%)

Puts: 11,380 (28%)

Current vs Prior -42.62%

Calls: -40.27% (Calls)

Puts: -48.80% (Puts)

Prior 7-Day Total 2,719,296

Calls: 1,750,793 (64%)

Puts: 968,503 (36%)

Prior 7-Day Average 388,470

Calls: 250,113 (64%)

Puts: 138,357 (36%)

Current vs Prior 7-Day Avg -93.91%

Calls: -92.87%

Puts: -95.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $1.39M

Calls: $1.09M (79%)

Puts: $297.5K (21%)

Prior (10/05) $2.58M

Calls: $2.22M (86%)

Puts: $356.4K (14%)

Current vs Prior -46.08%

Calls: -50.82%

Puts: -16.53%

Prior 7-Day Total $154.87M

Calls: $116.08M (75%)

Puts: $38.79M (25%)

Prior 7-Day Average $22.12M

Calls: $16.58M (75%)

Puts: $5.54M (25%)

Current vs Prior 7-Day Avg -93.72%

Calls: -93.41%

Puts: -94.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.33

Prior (10/05) 0.38

Current vs Prior -14.29%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -43.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 2,392,530

Calls: 1,384,721 (58%)

Puts: 1,007,809 (42%)

Prior (10/05) 1,666,556

Calls: 996,675 (60%)

Puts: 669,881 (40%)

Current vs Prior +43.56%

Prior 7-Day Total 12,879,767

Calls: 7,699,319 (60%)

Puts: 5,180,448 (40%)

Prior 7-Day Average 1,839,966

Calls: 1,099,902 (60%)

Puts: 740,064 (40%)

Current vs Prior 7-Day Avg +30.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.11% | 3.03%3.03% | 4.94%4.94% | 11.63%

Prior 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%

Current vs Prior -16.72% | -9.15%-9.15% | -4.13%-4.13% | -1.25%

Prior 7-Day Avg 2.18% | 3.18%2.48% | 4.71%6.30% | 12.42%

Current vs 7-Day Avg -3.10% | -4.58%+22.10% | +4.73%-21.61% | -6.33%

Prior 7-Day Eod 2.53% | 3.34%3.34% | 5.15%5.15% | 11.78%

Current vs 7-Day Eod -16.72% | -9.15%-9.15% | -4.13%-4.13% | -1.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 2.72%

Calls: 5.36% | 2.50%

Puts: 2.13% | 2.94%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +23.36% | +7.09%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -41.14% | -24.71%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.09M) vs puts ($297.5K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (17,843 calls vs 5,826 puts). Rising open interest (up 44%) indicates new positions being established.

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
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 357 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.45	9.55	$9.50	1.1%	--	0.97	25
$40.00	Oct 30	9.05	9.15	$9.10	1.1%	--	0.95	136
$40.00	Oct 23	8.95	9.05	$9.00	1.1%	--	0.97	47
$51.00	Nov 20	1.77	1.79	$1.78	1.1%	50	0.40	9.8K
$49.00	Oct 30	1.72	1.74	$1.73	1.2%	23	0.50	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 23	2.35	2.37	$2.36	0.8%	--	0.66	14
$50.00	Oct 23	2.01	2.03	$2.02	1.0%	--	0.61	1.2K
$51.00	Oct 30	2.96	2.99	$2.98	1.0%	--	0.67	1.0K
$48.00	Oct 23	0.97	0.98	$0.98	1.0%	153	0.39	6.3K
$48.50	Oct 16	0.88	0.89	$0.89	1.1%	5	0.44	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.42, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.07	0.08	$0.08	12.5%	294	0.14	6.4K
$49.50	Oct 7	0.15	0.16	$0.16	6.3%	3.3K	0.25	6.6K
$49.00	Oct 7	0.30	0.31	$0.31	3.2%	1.1K	0.42	5.8K
$51.00	Oct 9	0.08	0.09	$0.09	11.1%	62	0.11	7.5K
$50.50	Oct 9	0.13	0.14	$0.14	7.1%	148	0.16	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.10	0.11	$0.11	9.1%	181	0.20	1.6K
$48.50	Oct 7	0.22	0.24	$0.23	8.7%	369	0.37	1.8K
$49.00	Oct 7	0.46	0.47	$0.47	2.1%	298	0.57	797
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	1	0.08	1.9K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	15	0.13	15.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 7	8.40	9.00	$8.70	6.9%	--	1.00	21
$40.50	Oct 7	7.90	8.50	$8.20	7.3%	--	1.00	20
$42.50	Oct 7	5.90	6.50	$6.20	9.7%	--	1.00	95
$43.50	Oct 7	4.95	5.50	$5.23	10.5%	--	1.00	11
$44.00	Oct 7	4.45	5.00	$4.72	11.7%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.05	5.50	$5.28	8.5%	--	1.00	24
$52.00	Oct 7	3.15	3.20	$3.18	1.6%	--	0.97	10
$51.00	Oct 7	2.17	2.22	$2.20	2.3%	--	0.95	108
$53.00	Oct 9	4.15	4.25	$4.20	2.4%	--	0.94	17
$52.00	Oct 9	3.15	3.25	$3.20	3.1%	--	0.94	17

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 23.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.15	0.16	$0.16	6.3%	3.3K	0.25	6.6K
$49.00	Oct 16	1.02	1.04	$1.03	1.9%	2.3K	0.49	24.9K
$48.50	Oct 7	0.55	0.58	$0.56	5.4%	1.5K	0.63	4.2K
$49.00	Oct 7	0.30	0.31	$0.31	3.2%	1.1K	0.42	5.8K
$51.00	Oct 12	0.16	0.17	$0.17	5.9%	1.0K	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.45	0.46	$0.46	2.2%	884	0.18	4.7K
$48.50	Oct 9	0.43	0.44	$0.44	2.3%	580	0.41	1.9K
$48.50	Oct 7	0.22	0.24	$0.23	8.7%	369	0.37	1.8K
$49.00	Oct 7	0.46	0.47	$0.47	2.1%	298	0.57	797
$46.00	Oct 23	0.41	0.42	$0.42	2.4%	264	0.20	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.85, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 13	$0.27	$0.23	$0.27	65%	0.85	$47.27
$55.00	$56.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$55.14
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	64%	0.75	$47.57
$56.00	$57.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$56.11
$53.00	$54.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$53.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	17%	8.09	$45.89
$47.00	$46.50	Oct 23	$0.12	$0.38	$0.12	29%	3.17	$46.88
$48.00	$47.50	Oct 9	$0.10	$0.40	$0.10	29%	4.00	$47.90
$46.50	$46.00	Oct 30	$0.12	$0.38	$0.12	28%	3.17	$46.38
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.41, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 12	$0.18	$0.18	$0.82	72%	0.22	$50.18
$49.00	$49.50	Oct 7	$0.15	$0.15	$0.35	58%	0.43	$49.15
$49.50	$50.00	Oct 9	$0.13	$0.13	$0.37	66%	0.35	$49.63
$50.00	$50.50	Oct 16	$0.15	$0.15	$0.35	65%	0.43	$50.15
$49.00	$50.00	Oct 19	$0.41	$0.41	$0.59	51%	0.69	$49.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$45.71
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$47.59
$48.50	$48.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$48.26
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$46.66
$47.50	$47.00	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$47.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.23	33.3%	33.1%
$48.50	Oct 7	Oct 9	$0.24	32.2%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.21	33.3%	33.1%
$48.50	Oct 7	Oct 9	$0.21	32.2%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.60% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.31	$0.47	$0.78	$48.22	$49.78	1.60%
$48.50	Oct 7	$0.56	$0.23	$0.79	$47.71	$49.29	1.62%
$49.50	Oct 7	$0.16	$0.82	$0.98	$48.52	$50.48	2.01%
$48.00	Oct 7	$0.94	$0.11	$1.05	$46.95	$49.05	2.15%
$49.00	Oct 9	$0.54	$0.68	$1.22	$47.78	$50.22	2.50%
$48.50	Oct 9	$0.80	$0.44	$1.24	$47.26	$49.74	2.54%
$50.00	Oct 7	$0.08	$1.25	$1.33	$48.67	$51.33	2.72%
$49.50	Oct 9	$0.36	$1.00	$1.36	$48.14	$50.86	2.79%
$48.00	Oct 9	$1.14	$0.27	$1.41	$46.59	$49.41	2.89%
$47.50	Oct 7	$1.38	$0.05	$1.43	$46.07	$48.93	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.23% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 7	$0.08	$0.03	$0.11	$46.89	$50.11
$50.00	$47.50	Oct 7	$0.08	$0.05	$0.13	$47.37	$50.13
$51.00	$46.50	Oct 9	$0.09	$0.07	$0.16	$46.34	$51.16
$50.00	$48.00	Oct 7	$0.08	$0.11	$0.19	$47.81	$50.19
$51.00	$47.00	Oct 9	$0.09	$0.11	$0.20	$46.80	$51.20
$50.50	$46.50	Oct 9	$0.14	$0.07	$0.21	$46.29	$50.71
$51.50	$46.50	Oct 12	$0.12	$0.11	$0.23	$46.27	$51.73
$49.50	$47.00	Oct 7	$0.16	$0.03	$0.19	$46.81	$49.69
$49.50	$47.50	Oct 7	$0.16	$0.05	$0.21	$47.29	$49.71
$50.50	$47.00	Oct 9	$0.14	$0.11	$0.25	$46.75	$50.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
46/47	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.68	$52.32
46/46	52/52	Nov 6	$0.28	$0.22	40%	1.27	$46.22	$52.28
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/47	52/53	Nov 13	$0.30	$0.20	35%	1.50	$46.70	$52.80
44/45	52/52	Nov 6	$0.23	$0.27	49%	0.85	$44.77	$52.23
45/46	52/52	Nov 6	$0.24	$0.26	46%	0.92	$45.26	$52.24
46/47	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.71	$52.29
45/46	52/52	Nov 13	$0.26	$0.24	42%	1.08	$45.24	$52.26
46/46	52/52	Nov 13	$0.29	$0.21	35%	1.38	$46.21	$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 19	$0.12	$0.88	26%	7.33
$48.50	$49.00	$49.50	Oct 7	$0.10	$0.40	39%	4.00
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	27%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	29%	6.14
$49.00	$49.50	$50.00	Oct 9	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	27%	7.33
$49.00	$49.50	$50.00	Oct 9	$0.05	$0.45	22%	9.00
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$46.00	$47.00	$48.00	Oct 19	$0.11	$0.89	21%	8.09
$48.50	$49.00	$49.50	Oct 12	$0.05	$0.45	20%	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. 133 found (best net $-0.61, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.61	$3.39
$41.00	$44.00	1:2	Oct 12	-$2.07	$0.93
$49.00	$50.00	1:2	Oct 13	-$0.07	$0.93
$48.00	$48.50	1:2	Oct 7	-$0.18	$0.32
$48.50	$49.00	1:2	Oct 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.30	$0.70
$49.50	$49.00	1:2	Oct 7	-$0.12	$0.38
$48.00	$47.00	1:2	Oct 19	-$0.18	$0.82
$49.00	$48.00	1:2	Oct 19	-$0.33	$0.67
$47.00	$46.00	1:2	Oct 19	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.35%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.61	0.51	0.3%	5.35%	5.69%	38	26.5K
$50.00	Nov 20	$2.16	0.46	2.4%	4.42%	6.82%	130	28.0K
$51.00	Nov 20	$1.77	0.40	4.4%	3.62%	8.07%	50	9.8K
$52.00	Nov 20	$1.43	0.35	6.5%	2.93%	9.42%	46	33.0K
$49.50	Nov 13	$2.12	0.48	1.4%	4.34%	5.71%	--	40
$50.00	Nov 13	$1.90	0.45	2.4%	3.89%	6.29%	16	204
$49.00	Nov 13	$2.33	0.51	0.3%	4.77%	5.12%	--	62
$53.00	Nov 20	$1.16	0.30	8.5%	2.38%	10.92%	--	32.9K
$50.50	Nov 13	$1.70	0.42	3.4%	3.48%	6.90%	--	34
$51.00	Nov 13	$1.52	0.39	4.4%	3.11%	7.56%	18	299

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 17,843

Total Puts 5,826

Put/Call Ratio 0.33

Net Difference 12,017

Prior's Put/Call Breakdown

Total Calls 29,873

Total Puts 11,380

Put/Call Ratio 0.38

Net Difference 18,493

Prior 7-Day Put/Call Summary

Total Calls 1,750,793

Total Puts 968,503

Average Put/Call Ratio 0.58

Ratio Trend Falling

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