IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.92 +0.74%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 38,251

Calls: 27,579 (72%)

Puts: 10,672 (28%)

Prior (10/05) 74,765

Calls: 45,388 (61%)

Puts: 29,377 (39%)

Current vs Prior -48.84%

Calls: -39.24% (Calls)

Puts: -63.67% (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 -90.15%

Calls: -88.97%

Puts: -92.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $2.18M

Calls: $1.68M (77%)

Puts: $505.9K (23%)

Prior (10/05) $4.05M

Calls: $3.34M (83%)

Puts: $707.7K (17%)

Current vs Prior -46.09%

Calls: -49.81%

Puts: -28.51%

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 -90.13%

Calls: -89.88%

Puts: -90.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.39

Prior (10/05) 0.65

Current vs Prior -40.21%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -32.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 2.13% | 3.03%3.03% | 4.99%4.99% | 11.73%

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

Current vs Prior -16.07% | -9.31%-9.32% | -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 -2.34% | -4.75%+21.87% | +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 -16.07% | -9.31%-9.32% | -3.12%-3.12% | -0.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 1.39%

Calls: 3.23% | 1.18%

Puts: 4.76% | 1.59%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +31.58% | -45.28%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -37.22% | -61.53%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.68M) vs puts ($505.9K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (27,579 calls vs 10,672 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
09:50	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 369 of results (avg 3.2%, 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 23	7.10	7.15	$7.13	0.7%	--	0.95	271
$42.00	Oct 16	7.00	7.05	$7.03	0.7%	--	0.97	18.6K
$49.00	Nov 20	2.69	2.71	$2.70	0.7%	90	0.52	26.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 30	2.00	2.01	$2.01	0.5%	103	0.53	66
$51.00	Oct 30	2.94	2.96	$2.95	0.7%	--	0.65	1.0K
$49.00	Oct 23	1.41	1.42	$1.42	0.7%	213	0.49	547
$49.00	Nov 20	2.50	2.52	$2.51	0.8%	3	0.48	1.3K
$48.50	Oct 23	1.17	1.18	$1.17	0.9%	129	0.44	590

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%	750	0.16	6.4K
$49.50	Oct 7	0.17	0.18	$0.18	5.6%	3.5K	0.28	6.6K
$49.00	Oct 7	0.33	0.34	$0.34	2.9%	2.0K	0.47	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%	321	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%	315	0.17	1.6K
$48.50	Oct 7	0.20	0.21	$0.21	4.8%	574	0.33	1.8K
$49.00	Oct 7	0.41	0.43	$0.42	4.8%	359	0.53	797
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.11	15.2K
$46.50	Oct 9	0.05	0.06	$0.06	16.7%	518	0.07	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 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	8.00	8.50	$8.25	6.1%	1	1.00	20
$41.50	Oct 7	7.15	7.45	$7.30	4.1%	1	1.00	7
$42.50	Oct 7	6.20	6.45	$6.33	3.9%	--	1.00	95
$43.50	Oct 7	5.15	5.45	$5.30	5.7%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	5.00	5.50	$5.25	9.5%	--	1.00	24
$54.00	Oct 7	5.05	5.30	$5.18	4.8%	1	0.99	1
$53.00	Oct 7	4.05	4.35	$4.20	7.1%	1	0.99	1
$52.00	Oct 7	3.05	3.20	$3.13	4.8%	--	0.97	10
$51.00	Oct 7	2.10	2.13	$2.12	1.4%	1	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 36.2K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.17	0.18	$0.18	5.6%	3.5K	0.28	6.6K
$51.00	Oct 12	0.18	0.19	$0.19	5.3%	2.7K	0.17	1.4K
$49.00	Oct 16	1.07	1.09	$1.08	1.9%	2.3K	0.50	24.9K
$49.00	Oct 7	0.33	0.34	$0.34	2.9%	2.0K	0.47	5.8K
$48.50	Oct 7	0.61	0.63	$0.62	3.2%	2.0K	0.67	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%	888	0.18	4.7K
$44.00	Oct 30	0.32	0.33	$0.33	3.0%	833	0.13	3.3K
$48.50	Oct 30	1.49	1.51	$1.50	1.3%	633	0.44	1.3K
$48.50	Oct 9	0.39	0.40	$0.40	2.5%	591	0.38	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. 165 found (best R:R 0.75, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$47.57
$55.00	$56.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$55.14
$53.00	$54.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$53.22
$54.00	$55.00	Nov 6	$0.13	$0.87	$0.13	20%	6.69	$54.13
$56.00	$57.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$56.12

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
$46.00	$45.00	Oct 21	$0.12	$0.88	$0.12	18%	7.33	$45.88
$47.00	$46.50	Nov 6	$0.15	$0.35	$0.15	33%	2.33	$46.85
$47.00	$46.50	Oct 23	$0.12	$0.38	$0.12	28%	3.17	$46.88
$46.50	$46.00	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.69, avg 0.45)

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
$49.00	$50.00	Oct 13	$0.39	$0.39	$0.61	51%	0.64	$49.39
$49.50	$50.00	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$49.73
$49.50	$50.00	Oct 9	$0.14	$0.14	$0.36	64%	0.39	$49.64
$50.00	$50.50	Oct 12	$0.12	$0.12	$0.38	69%	0.32	$50.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$47.59
$48.00	$47.00	Oct 19	$0.31	$0.31	$0.69	64%	0.45	$47.69
$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	65%	0.52	$46.66
$45.00	$44.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$44.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.23	32.9%	31.8%
$49.00	Oct 7	Oct 9	$0.23	32.7%	33.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.19	32.9%	31.8%
$49.00	Oct 7	Oct 9	$0.21	32.7%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.55% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.34	$0.42	$0.76	$48.24	$49.76	1.55%
$48.50	Oct 7	$0.62	$0.21	$0.83	$47.67	$49.33	1.70%
$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	$0.85	$0.40	$1.25	$47.25	$49.75	2.56%
$50.00	Oct 7	$0.09	$1.17	$1.26	$48.74	$51.26	2.58%
$49.50	Oct 9	$0.38	$0.93	$1.31	$48.19	$50.81	2.68%
$48.00	Oct 9	$1.19	$0.24	$1.43	$46.57	$49.43	2.92%
$47.50	Oct 7	$1.46	$0.04	$1.50	$46.00	$49.00	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.27% of stock, avg 3.86%)

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
$50.50	$47.00	Oct 9	$0.15	$0.09	$0.24	$46.76	$50.74
$51.00	$47.50	Oct 9	$0.10	$0.15	$0.25	$47.25	$51.25
$55.00	$45.00	Oct 19	$0.09	$0.17	$0.26	$44.74	$55.26
$49.50	$47.50	Oct 7	$0.18	$0.04	$0.22	$47.28	$49.72
$50.50	$47.50	Oct 9	$0.15	$0.15	$0.30	$47.20	$50.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 13	$0.29	$0.21	38%	1.38	$46.21	$52.79
46/46	52/53	Nov 6	$0.25	$0.25	45%	1.00	$45.75	$52.75
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
44/45	52/53	Nov 6	$0.22	$0.28	51%	0.79	$44.78	$52.72
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
47/48	51/52	Oct 23	$0.29	$0.21	37%	1.38	$47.21	$51.29
46/47	52/53	Nov 13	$0.30	$0.20	35%	1.50	$46.70	$52.80
44/45	52/53	Nov 13	$0.24	$0.26	47%	0.92	$44.76	$52.74
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 13	$0.17	$0.83	36%	4.88
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	31%	6.14
$50.00	$51.00	$52.00	Oct 7	$0.05	$0.95	13%	19.00
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	15%	15.67
$48.00	$49.00	$50.00	Oct 14	$0.18	$0.82	33%	4.56

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
$48.00	$48.50	$49.00	Oct 7	$0.09	$0.41	37%	4.56
$47.00	$48.00	$49.00	Oct 19	$0.13	$0.87	25%	6.69
$50.00	$51.00	$52.00	Oct 7	$0.06	$0.94	13%	15.67
$52.00	$53.00	$54.00	Oct 30	$0.05	$0.95	11%	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. 134 found (best net $-0.71, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.71	$3.29
$41.00	$44.00	1:2	Oct 12	-$2.05	$0.95
$49.00	$50.00	1:2	Oct 13	-$0.06	$0.94
$48.00	$49.00	1:2	Oct 13	-$0.28	$0.72
$49.00	$50.00	1:2	Oct 14	-$0.16	$0.84

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
$48.00	$47.00	1:2	Oct 19	-$0.14	$0.86
$49.00	$48.00	1:2	Oct 19	-$0.32	$0.68
$47.00	$46.00	1:2	Oct 19	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.50%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.69	0.52	0.2%	5.50%	5.66%	90	26.5K
$50.00	Nov 20	$2.22	0.47	2.2%	4.54%	6.75%	451	28.0K
$51.00	Nov 20	$1.82	0.41	4.2%	3.72%	7.97%	119	9.8K
$52.00	Nov 20	$1.48	0.35	6.3%	3.03%	9.32%	130	33.0K
$50.00	Nov 13	$1.97	0.46	2.2%	4.03%	6.23%	16	204
$49.50	Nov 13	$2.17	0.49	1.2%	4.44%	5.62%	--	40
$49.00	Nov 13	$2.40	0.52	0.2%	4.91%	5.07%	--	62
$50.50	Nov 13	$1.77	0.42	3.2%	3.62%	6.85%	--	34
$53.00	Nov 20	$1.20	0.30	8.3%	2.45%	10.79%	4	32.9K
$51.00	Nov 13	$1.58	0.40	4.2%	3.23%	7.48%	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 27,579

Total Puts 10,672

Put/Call Ratio 0.39

Net Difference 16,907

Prior's Put/Call Breakdown

Total Calls 45,388

Total Puts 29,377

Put/Call Ratio 0.65

Net Difference 16,011

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