IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.95 +0.80%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 47,558

Calls: 34,598 (73%)

Puts: 12,960 (27%)

Prior (10/05) 85,316

Calls: 52,060 (61%)

Puts: 33,256 (39%)

Current vs Prior -44.26%

Calls: -33.54% (Calls)

Puts: -61.03% (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 -87.76%

Calls: -86.17%

Puts: -90.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $2.98M

Calls: $2.20M (74%)

Puts: $780.1K (26%)

Prior (10/05) $4.61M

Calls: $3.79M (82%)

Puts: $818.8K (18%)

Current vs Prior -35.23%

Calls: -41.83%

Puts: -4.72%

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 -86.52%

Calls: -86.72%

Puts: -85.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.37

Prior (10/05) 0.64

Current vs Prior -41.36%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -34.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 2.17% | 3.02%3.02% | 5.03%5.03% | 11.83%

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

Current vs Prior -14.51% | -9.37%-9.37% | -2.39%-2.39% | +0.42%

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

Current vs 7-Day Avg -0.52% | -4.81%+21.80% | +6.64%-20.18% | -4.75%

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

Current vs 7-Day Eod -14.51% | -9.37%-9.37% | -2.39%-2.39% | +0.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.53% | 1.97%

Calls: 4.62% | 2.30%

Puts: 2.44% | 1.64%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +16.12% | -22.44%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -44.60% | -45.47%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.20M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (34,598 calls vs 12,960 puts). P/C ratio dropping 41% - 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
09:55	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 377 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.26	2.27	$2.26	0.4%	611	0.47	28.0K
$40.00	Oct 23	9.10	9.15	$9.13	0.5%	--	0.97	47
$49.50	Oct 30	1.60	1.61	$1.61	0.6%	17	0.47	4.9K
$42.00	Oct 30	7.25	7.30	$7.28	0.7%	10	0.93	231
$49.00	Nov 20	2.72	2.74	$2.73	0.7%	242	0.53	26.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.49	1.50	$1.50	0.7%	1.8K	0.44	1.3K
$55.00	Oct 23	6.10	6.15	$6.13	0.8%	--	0.90	400
$55.00	Oct 16	6.05	6.10	$6.07	0.8%	--	0.93	37
$50.50	Oct 23	2.30	2.32	$2.31	0.9%	--	0.64	14
$48.50	Nov 13	2.03	2.05	$2.04	1.0%	1	0.44	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.09	0.10	$0.10	10.0%	963	0.17	6.4K
$49.50	Oct 7	0.18	0.19	$0.19	5.3%	3.7K	0.29	6.6K
$49.00	Oct 7	0.35	0.36	$0.36	2.8%	2.3K	0.48	5.8K
$51.50	Oct 9	0.06	0.07	$0.07	14.3%	891	0.08	2.6K
$51.00	Oct 9	0.10	0.11	$0.11	9.1%	371	0.13	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%	338	0.16	1.6K
$48.50	Oct 7	0.19	0.20	$0.20	5.0%	655	0.32	1.8K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	396	0.52	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%	519	0.07	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 7	8.40	9.05	$8.73	7.4%	--	1.00	21
$40.50	Oct 7	8.00	8.55	$8.28	6.6%	1	1.00	20
$41.50	Oct 7	7.15	7.55	$7.35	5.4%	1	1.00	7
$42.50	Oct 7	6.20	6.55	$6.38	5.5%	--	1.00	95
$43.50	Oct 7	5.15	5.55	$5.35	7.5%	--	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	5.00	5.30	$5.15	5.8%	1	0.99	1
$53.00	Oct 7	4.00	4.35	$4.18	8.4%	1	0.99	1
$52.00	Oct 7	3.00	3.10	$3.05	3.3%	--	0.97	10
$53.00	Oct 9	4.05	4.10	$4.07	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 44.8K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.18	0.19	$0.19	5.3%	3.7K	0.29	6.6K
$51.00	Oct 12	0.20	0.21	$0.21	4.8%	2.8K	0.18	1.4K
$49.00	Oct 16	1.10	1.12	$1.11	1.8%	2.4K	0.51	24.9K
$49.00	Oct 7	0.35	0.36	$0.36	2.8%	2.3K	0.48	5.8K
$52.00	Oct 23	0.47	0.49	$0.48	4.2%	2.1K	0.23	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.49	1.50	$1.50	0.7%	1.8K	0.44	1.3K
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.11	15.2K
$45.00	Oct 30	0.46	0.47	$0.47	2.1%	888	0.18	4.7K
$44.00	Oct 30	0.32	0.34	$0.33	6.1%	833	0.13	3.3K
$48.50	Oct 7	0.19	0.20	$0.20	5.0%	655	0.32	1.8K

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. 171 found (best R:R 0.52, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Oct 7	$0.33	$0.17	$0.33	100%	0.52	$44.33
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$47.57
$55.00	$56.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$55.15
$53.00	$54.00	Nov 20	$0.23	$0.77	$0.23	31%	3.35	$53.23
$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
$45.50	$45.00	Nov 13	$0.11	$0.39	$0.11	25%	3.55	$45.39
$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 30	$0.16	$0.34	$0.16	35%	2.12	$47.34
$47.50	$47.00	Oct 16	$0.12	$0.38	$0.12	28%	3.17	$47.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 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	$0.33	$0.33	$1.67	67%	0.20	$50.33
$51.50	$52.00	Oct 23	$0.12	$0.12	$0.38	73%	0.32	$51.62
$52.00	$53.00	Oct 16	$0.11	$0.11	$0.89	83%	0.12	$52.11
$49.00	$49.50	Oct 9	$0.21	$0.21	$0.29	50%	0.72	$49.21
$49.50	$50.00	Oct 30	$0.22	$0.22	$0.28	53%	0.79	$49.72

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
$46.00	$45.00	Nov 20	$0.29	$0.29	$0.71	71%	0.41	$45.71
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$46.66
$48.00	$47.00	Oct 19	$0.30	$0.30	$0.70	64%	0.43	$47.70
$46.00	$45.50	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$45.85

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	$0.22	32.9%	32.2%
$49.00	Oct 7	Oct 9	$0.24	33.3%	32.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.19	32.9%	32.2%
$49.00	Oct 7	Oct 9	$0.20	33.3%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.57% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.36	$0.41	$0.77	$48.23	$49.77	1.57%
$48.50	Oct 7	$0.65	$0.20	$0.85	$47.65	$49.35	1.74%
$49.50	Oct 7	$0.19	$0.73	$0.92	$48.58	$50.42	1.88%
$48.00	Oct 7	$1.04	$0.09	$1.13	$46.87	$49.13	2.31%
$49.00	Oct 9	$0.60	$0.61	$1.21	$47.79	$50.21	2.47%
$50.00	Oct 7	$0.10	$1.15	$1.25	$48.75	$51.25	2.55%
$48.50	Oct 9	$0.87	$0.39	$1.26	$47.24	$49.76	2.57%
$49.50	Oct 9	$0.39	$0.91	$1.30	$48.20	$50.80	2.66%
$48.00	Oct 9	$1.21	$0.23	$1.44	$46.56	$49.44	2.94%
$50.00	Oct 9	$0.25	$1.27	$1.52	$48.48	$51.52	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.16% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.50	Oct 7	$0.04	$0.04	$0.08	$47.42	$51.08
$51.00	$48.00	Oct 7	$0.04	$0.09	$0.13	$47.87	$51.13
$50.00	$47.50	Oct 7	$0.10	$0.04	$0.14	$47.36	$50.14
$51.00	$46.50	Oct 9	$0.11	$0.06	$0.17	$46.33	$51.17
$50.00	$48.00	Oct 7	$0.10	$0.09	$0.19	$47.81	$50.19
$51.00	$47.00	Oct 9	$0.11	$0.09	$0.20	$46.80	$51.20
$50.50	$46.50	Oct 9	$0.16	$0.06	$0.22	$46.28	$50.72
$51.00	$47.50	Oct 9	$0.11	$0.14	$0.25	$47.25	$51.25
$50.50	$47.00	Oct 9	$0.16	$0.09	$0.25	$46.75	$50.75
$55.00	$45.00	Oct 19	$0.09	$0.18	$0.27	$44.73	$55.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.30	$0.20	38%	1.50	$45.70	$52.30
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
46/47	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.68	$52.32
44/45	52/52	Nov 13	$0.26	$0.24	44%	1.08	$44.74	$52.26
46/47	52/52	Oct 23	$0.25	$0.25	45%	1.00	$46.75	$51.75
46/46	52/53	Nov 6	$0.25	$0.25	45%	1.00	$45.75	$52.75
46/46	52/52	Nov 6	$0.28	$0.22	39%	1.27	$45.72	$51.78
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
44/45	52/52	Nov 6	$0.25	$0.25	45%	1.00	$44.75	$51.75
44/45	52/53	Nov 6	$0.22	$0.28	51%	0.79	$44.78	$52.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 14	$0.16	$0.84	32%	5.25
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	35%	4.26
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	26%	7.33
$47.00	$48.00	$49.00	Oct 20	$0.12	$0.88	24%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	12%	19.00
$48.00	$48.50	$49.00	Oct 9	$0.06	$0.44	25%	7.33
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	24%	7.33
$48.00	$48.50	$49.00	Oct 7	$0.10	$0.40	36%	4.00

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 $-0.76, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.76	$3.24
$41.00	$44.00	1:2	Oct 12	-$2.11	$0.89
$48.00	$49.00	1:2	Oct 13	-$0.29	$0.71
$49.00	$50.00	1:2	Oct 13	-$0.10	$0.90
$49.00	$50.00	1:2	Oct 14	-$0.15	$0.85

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	-$0.09	$0.41
$48.00	$47.00	1:2	Oct 19	-$0.15	$0.85
$49.00	$48.00	1:2	Oct 19	-$0.31	$0.69
$50.00	$49.50	1:2	Oct 7	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.62%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.26	0.47	2.1%	4.62%	6.76%	611	28.0K
$49.00	Nov 20	$2.72	0.53	0.1%	5.56%	5.66%	242	26.5K
$51.00	Nov 20	$1.85	0.41	4.2%	3.78%	7.97%	119	9.8K
$52.00	Nov 20	$1.51	0.36	6.2%	3.08%	9.32%	167	33.0K
$53.00	Nov 20	$1.23	0.31	8.3%	2.51%	10.79%	94	32.9K
$50.00	Nov 13	$1.99	0.46	2.1%	4.07%	6.21%	16	204
$49.00	Nov 13	$2.44	0.52	0.1%	4.98%	5.09%	2	62
$49.50	Nov 13	$2.20	0.49	1.1%	4.49%	5.62%	--	40
$50.50	Nov 13	$1.79	0.43	3.2%	3.66%	6.82%	--	34
$51.00	Nov 13	$1.60	0.40	4.2%	3.27%	7.46%	27	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 34,598

Total Puts 12,960

Put/Call Ratio 0.37

Net Difference 21,638

Prior's Put/Call Breakdown

Total Calls 52,060

Total Puts 33,256

Put/Call Ratio 0.64

Net Difference 18,804

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