IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.92 +0.73%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 32,745

Calls: 23,690 (72%)

Puts: 9,055 (28%)

Prior (10/05) 57,655

Calls: 35,316 (61%)

Puts: 22,339 (39%)

Current vs Prior -43.21%

Calls: -32.92% (Calls)

Puts: -59.47% (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 -91.57%

Calls: -90.53%

Puts: -93.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $1.80M

Calls: $1.41M (78%)

Puts: $391.5K (22%)

Prior (10/05) $3.05M

Calls: $2.47M (81%)

Puts: $576.6K (19%)

Current vs Prior -40.87%

Calls: -42.91%

Puts: -32.10%

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 -91.85%

Calls: -91.49%

Puts: -92.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 0.38

Prior (10/05) 0.63

Current vs Prior -39.57%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -33.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 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 2.08% | 3.00%3.00% | 4.99%4.99% | 11.73%

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

Current vs Prior -17.68% | -9.93%-9.93% | -3.12%-3.12% | -0.39%

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

Current vs 7-Day Avg -4.22% | -5.40%+21.05% | +5.84%-20.78% | -5.51%

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

Current vs 7-Day Eod -17.68% | -9.93%-9.93% | -3.12%-3.12% | -0.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.85% | 1.98%

Calls: 3.33% | 2.38%

Puts: 2.38% | 1.59%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -6.25% | -22.05%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -55.27% | -45.20%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.41M) vs puts ($391.5K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (23,690 calls vs 9,055 puts). P/C ratio dropping 40% - sentiment shifting bullish.

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
09:45	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 362 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.55	9.60	$9.57	0.5%	--	0.97	25
$41.50	Oct 16	7.50	7.55	$7.53	0.7%	--	0.97	15
$42.00	Oct 16	7.00	7.05	$7.03	0.7%	--	0.97	18.6K
$49.00	Nov 20	2.68	2.70	$2.69	0.7%	89	0.52	26.5K
$48.50	Oct 16	1.33	1.34	$1.34	0.7%	167	0.57	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	1.41	1.42	$1.42	0.7%	210	0.49	547
$49.50	Oct 16	1.37	1.38	$1.38	0.7%	--	0.57	1.3K
$50.50	Oct 23	2.30	2.32	$2.31	0.9%	--	0.65	14
$50.00	Oct 30	2.28	2.30	$2.29	0.9%	--	0.57	430
$49.00	Oct 16	1.09	1.10	$1.10	0.9%	--	0.50	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	584	0.15	6.4K
$49.50	Oct 7	0.17	0.18	$0.18	5.6%	3.3K	0.28	6.6K
$49.00	Oct 7	0.32	0.33	$0.33	3.0%	1.8K	0.46	5.8K
$51.50	Oct 9	0.06	0.07	$0.07	14.3%	863	0.08	2.6K
$51.00	Oct 9	0.09	0.10	$0.10	10.0%	312	0.12	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.08	0.09	$0.09	11.1%	249	0.17	1.6K
$48.50	Oct 7	0.19	0.20	$0.20	5.0%	483	0.33	1.8K
$49.00	Oct 7	0.41	0.42	$0.42	2.4%	334	0.54	797
$47.50	Oct 9	0.13	0.15	$0.14	14.3%	24	0.17	2.9K
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.11	15.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 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	5.05	5.45	$5.25	7.6%	--	1.00	11
$44.00	Oct 7	4.55	4.95	$4.75	8.4%	--	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
$54.00	Oct 7	5.00	5.50	$5.25	9.5%	1	0.99	1
$53.00	Oct 7	4.00	4.55	$4.28	12.9%	1	0.99	1
$52.00	Oct 7	3.05	3.15	$3.10	3.2%	--	0.97	10
$51.00	Oct 7	2.10	2.14	$2.12	1.9%	--	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 32.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.17	0.18	$0.18	5.6%	3.3K	0.28	6.6K
$51.00	Oct 12	0.17	0.19	$0.18	11.1%	2.6K	0.17	1.4K
$49.00	Oct 16	1.07	1.08	$1.08	0.9%	2.3K	0.50	24.9K
$49.00	Oct 7	0.32	0.33	$0.33	3.0%	1.8K	0.46	5.8K
$48.50	Oct 7	0.59	0.61	$0.60	3.3%	1.7K	0.68	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.11	15.2K
$45.00	Oct 30	0.45	0.47	$0.46	4.3%	884	0.18	4.7K
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	833	0.13	3.3K
$48.50	Oct 9	0.39	0.40	$0.40	2.5%	589	0.38	1.9K
$46.50	Oct 9	0.05	0.06	$0.06	16.7%	517	0.07	1.9K

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. 162 found (best R:R 0.92, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.26	$0.24	$0.26	67%	0.92	$47.26
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$47.57
$53.00	$54.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$53.22
$54.00	$55.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$54.18
$48.00	$50.00	Oct 14	$0.94	$1.06	$0.94	66%	1.13	$48.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Oct 19	$0.10	$0.90	$0.10	16%	9.00	$45.90
$46.50	$46.00	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$46.38
$43.00	$42.00	Nov 20	$0.13	$0.87	$0.13	16%	6.69	$42.87
$47.50	$47.00	Oct 16	$0.12	$0.38	$0.12	29%	3.17	$47.38
$49.50	$49.00	Oct 23	$0.26	$0.24	$0.26	55%	0.92	$49.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Oct 13	$0.32	$0.32	$1.68	68%	0.19	$50.32
$50.00	$50.50	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$50.21
$49.50	$50.00	Oct 16	$0.19	$0.19	$0.31	57%	0.61	$49.69
$49.00	$49.50	Oct 9	$0.20	$0.20	$0.30	52%	0.67	$49.20
$49.50	$50.00	Oct 12	$0.16	$0.16	$0.34	61%	0.47	$49.66

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
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$46.66
$48.00	$47.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$47.78
$47.00	$46.50	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$46.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.24	31.5%	31.5%
$49.00	Oct 7	Oct 9	$0.24	32.7%	32.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.20	31.5%	31.5%
$49.00	Oct 7	Oct 9	$0.21	32.7%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.53% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.33	$0.42	$0.75	$48.25	$49.75	1.53%
$48.50	Oct 7	$0.60	$0.20	$0.80	$47.70	$49.30	1.64%
$49.50	Oct 7	$0.18	$0.76	$0.94	$48.56	$50.44	1.92%
$48.00	Oct 7	$1.00	$0.09	$1.09	$46.91	$49.09	2.23%
$49.00	Oct 9	$0.57	$0.63	$1.20	$47.80	$50.20	2.45%
$48.50	Oct 9	$0.84	$0.40	$1.24	$47.26	$49.74	2.53%
$50.00	Oct 7	$0.09	$1.17	$1.26	$48.74	$51.26	2.58%
$49.50	Oct 9	$0.37	$0.93	$1.30	$48.20	$50.80	2.66%
$48.00	Oct 9	$1.18	$0.24	$1.42	$46.58	$49.42	2.90%
$47.50	Oct 7	$1.45	$0.04	$1.49	$46.01	$48.99	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.27% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.50	Oct 7	$0.09	$0.04	$0.13	$47.37	$50.13
$51.00	$46.50	Oct 9	$0.10	$0.06	$0.16	$46.34	$51.16
$50.00	$48.00	Oct 7	$0.09	$0.09	$0.18	$47.82	$50.18
$51.00	$47.00	Oct 9	$0.10	$0.09	$0.19	$46.81	$51.19
$50.50	$46.50	Oct 9	$0.15	$0.06	$0.21	$46.29	$50.71
$51.00	$47.50	Oct 9	$0.10	$0.14	$0.24	$47.26	$51.24
$50.50	$47.00	Oct 9	$0.15	$0.09	$0.24	$46.76	$50.74
$49.50	$47.50	Oct 7	$0.18	$0.04	$0.22	$47.28	$49.72
$55.00	$45.00	Oct 19	$0.09	$0.18	$0.27	$44.73	$55.27
$50.50	$47.50	Oct 9	$0.15	$0.14	$0.29	$47.21	$50.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 6	$0.32	$0.18	33%	1.78	$46.68	$51.82
46/47	52/53	Nov 13	$0.31	$0.19	35%	1.63	$46.69	$52.81
46/47	52/52	Nov 6	$0.30	$0.20	36%	1.50	$46.70	$52.30
44/45	52/52	Nov 6	$0.25	$0.25	45%	1.00	$44.75	$51.75
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/47	52/53	Nov 6	$0.28	$0.22	39%	1.27	$46.72	$52.78
44/45	52/53	Nov 13	$0.24	$0.26	47%	0.92	$44.76	$52.74
44/45	52/52	Nov 6	$0.23	$0.27	48%	0.85	$44.77	$52.23
45/46	52/52	Nov 6	$0.26	$0.24	42%	1.08	$45.24	$51.76
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 13	$0.18	$0.82	36%	4.56
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	31%	7.33
$50.00	$51.00	$52.00	Oct 7	$0.05	$0.95	13%	19.00
$49.00	$50.00	$51.00	Oct 19	$0.12	$0.88	24%	7.33
$51.00	$52.00	$53.00	Oct 19	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	31%	6.14
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	25%	7.33
$48.50	$49.00	$49.50	Oct 12	$0.05	$0.45	21%	9.00
$51.00	$52.00	$53.00	Oct 23	$0.07	$0.93	14%	13.29
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-0.67, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.67	$3.33
$41.00	$44.00	1:2	Oct 12	-$2.07	$0.93
$48.00	$49.00	1:2	Oct 13	-$0.27	$0.73
$49.00	$50.00	1:2	Oct 13	-$0.07	$0.93
$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	-$0.22	$0.78
$49.50	$49.00	1:2	Oct 7	-$0.08	$0.42
$49.00	$48.00	1:2	Oct 19	-$0.30	$0.70
$48.00	$47.00	1:2	Oct 19	-$0.17	$0.83
$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. 87 found (best yield 5.48%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.68	0.52	0.2%	5.48%	5.64%	89	26.5K
$50.00	Nov 20	$2.21	0.47	2.2%	4.52%	6.73%	147	28.0K
$51.00	Nov 20	$1.81	0.41	4.2%	3.70%	7.95%	55	9.8K
$52.00	Nov 20	$1.47	0.35	6.3%	3.00%	9.30%	63	33.0K
$50.00	Nov 13	$1.95	0.46	2.2%	3.99%	6.19%	16	204
$49.00	Nov 13	$2.39	0.52	0.2%	4.89%	5.05%	--	62
$49.50	Nov 13	$2.15	0.49	1.2%	4.39%	5.58%	--	40
$50.50	Nov 13	$1.75	0.42	3.2%	3.58%	6.81%	--	34
$53.00	Nov 20	$1.19	0.30	8.3%	2.43%	10.77%	1	32.9K
$51.00	Nov 13	$1.56	0.39	4.2%	3.19%	7.44%	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 23,690

Total Puts 9,055

Put/Call Ratio 0.38

Net Difference 14,635

Prior's Put/Call Breakdown

Total Calls 35,316

Total Puts 22,339

Put/Call Ratio 0.63

Net Difference 12,977

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