IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.88 +0.65%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 55,684

Calls: 40,416 (73%)

Puts: 15,268 (27%)

Prior (10/05) 95,035

Calls: 59,201 (62%)

Puts: 35,834 (38%)

Current vs Prior -41.41%

Calls: -31.73% (Calls)

Puts: -57.39% (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 -85.67%

Calls: -83.84%

Puts: -88.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $3.80M

Calls: $2.82M (74%)

Puts: $977.7K (26%)

Prior (10/05) $5.08M

Calls: $4.18M (82%)

Puts: $901.8K (18%)

Current vs Prior -25.26%

Calls: -32.53%

Puts: +8.43%

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 -82.83%

Calls: -82.99%

Puts: -82.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.38

Prior (10/05) 0.61

Current vs Prior -37.59%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -34.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 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 2.15% | 3.05%3.05% | 4.99%4.99% | 11.74%

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

Current vs Prior -15.19% | -8.63%-8.63% | -3.04%-3.04% | -0.31%

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

Current vs 7-Day Avg -1.32% | -4.03%+22.80% | +5.93%-20.72% | -5.43%

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

Current vs 7-Day Eod -15.19% | -8.63%-8.63% | -3.04%-3.04% | -0.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.95% | 0.76%

Calls: 1.67% | 0.00%

Puts: 2.22% | 1.52%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -35.86% | -70.08%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -69.39% | -78.96%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.82M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (40,416 calls vs 15,268 puts). P/C ratio dropping 38% - 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
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 380 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.80	1.81	$1.81	0.6%	447	0.51	6.7K
$48.00	Oct 16	1.61	1.62	$1.62	0.6%	908	0.64	55.0K
$41.50	Oct 23	7.55	7.60	$7.57	0.7%	--	0.95	34
$41.50	Oct 16	7.45	7.50	$7.48	0.7%	--	0.97	15
$49.00	Nov 20	2.67	2.69	$2.68	0.7%	590	0.52	26.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 30	2.98	3.00	$2.99	0.7%	--	0.66	1.0K
$46.00	Nov 20	1.30	1.31	$1.31	0.8%	72	0.30	3.1K
$48.50	Oct 23	1.20	1.21	$1.21	0.8%	145	0.44	590
$50.50	Oct 23	2.35	2.37	$2.36	0.8%	--	0.65	14
$50.00	Oct 30	2.33	2.35	$2.34	0.9%	--	0.57	430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	1.2K	0.15	6.4K
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	3.8K	0.27	6.6K
$49.00	Oct 7	0.32	0.33	$0.33	3.0%	2.5K	0.45	5.8K
$51.00	Oct 9	0.09	0.10	$0.10	10.0%	388	0.12	7.5K
$51.50	Oct 9	0.06	0.07	$0.07	14.3%	891	0.08	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.09	0.10	$0.10	10.0%	850	0.18	1.6K
$48.50	Oct 7	0.21	0.22	$0.22	4.5%	726	0.34	1.8K
$49.00	Oct 7	0.44	0.45	$0.45	2.2%	412	0.55	797
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	1.6K	0.12	15.2K
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	520	0.08	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 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	3.05	3.20	$3.13	4.8%	--	0.97	10
$53.00	Oct 9	4.10	4.20	$4.15	2.4%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 51.2K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	3.8K	0.27	6.6K
$51.00	Oct 12	0.19	0.20	$0.20	5.0%	2.8K	0.17	1.4K
$49.00	Oct 7	0.32	0.33	$0.33	3.0%	2.5K	0.45	5.8K
$49.00	Oct 16	1.06	1.07	$1.07	0.9%	2.4K	0.49	24.9K
$50.00	Nov 20	2.21	2.24	$2.23	1.3%	2.2K	0.46	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.52	1.54	$1.53	1.3%	2.7K	0.45	1.3K
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	1.6K	0.12	15.2K
$45.00	Oct 30	0.47	0.48	$0.48	2.1%	888	0.18	4.7K
$48.00	Oct 7	0.09	0.10	$0.10	10.0%	850	0.18	1.6K
$44.00	Oct 30	0.33	0.34	$0.34	2.9%	833	0.13	3.3K

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. 172 found (best R:R 6.14, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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 13	$0.16	$0.84	$0.16	24%	5.25	$54.16
$46.50	$47.00	Nov 6	$0.30	$0.20	$0.30	70%	0.67	$46.80
$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
$52.00	$51.50	Nov 6	$0.33	$0.17	$0.33	69%	0.52	$51.67
$46.50	$46.00	Oct 30	$0.12	$0.38	$0.12	28%	3.17	$46.38
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	16%	8.09	$45.89
$47.00	$46.50	Oct 23	$0.12	$0.38	$0.12	28%	3.17	$46.88
$43.00	$42.00	Nov 20	$0.13	$0.87	$0.13	16%	6.69	$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.23	$0.23	$2.77	79%	0.08	$51.23
$50.00	$52.00	Oct 13	$0.31	$0.31	$1.69	68%	0.18	$50.31
$49.00	$49.50	Oct 7	$0.16	$0.16	$0.34	55%	0.47	$49.16
$49.00	$49.50	Oct 30	$0.24	$0.24	$0.26	49%	0.92	$49.24
$49.50	$50.00	Nov 13	$0.23	$0.23	$0.27	51%	0.85	$49.73

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
$48.00	$47.50	Nov 6	$0.22	$0.22	$0.28	59%	0.79	$47.78
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$46.66
$48.00	$47.00	Oct 19	$0.31	$0.31	$0.69	63%	0.45	$47.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 12	$0.39	32.5%	29.2%
$49.00	Oct 7	Oct 9	$0.23	33.8%	33.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.21	33.8%	33.3%
$48.50	Oct 7	Oct 9	$0.20	32.5%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.60% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.33	$0.45	$0.78	$48.22	$49.78	1.60%
$48.50	Oct 7	$0.60	$0.22	$0.82	$47.68	$49.32	1.68%
$49.50	Oct 7	$0.17	$0.79	$0.96	$48.54	$50.46	1.96%
$48.00	Oct 7	$0.98	$0.10	$1.08	$46.92	$49.08	2.21%
$49.00	Oct 9	$0.56	$0.66	$1.22	$47.78	$50.22	2.50%
$50.00	Oct 7	$0.09	$1.21	$1.30	$48.70	$51.30	2.66%
$49.50	Oct 9	$0.37	$0.96	$1.33	$48.17	$50.83	2.72%
$48.00	Oct 9	$1.17	$0.26	$1.43	$46.57	$49.43	2.93%
$47.50	Oct 7	$1.42	$0.04	$1.46	$46.04	$48.96	2.99%
$49.00	Oct 12	$0.73	$0.82	$1.55	$47.45	$50.55	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.14% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.00	Oct 7	$0.04	$0.03	$0.07	$46.93	$51.07
$51.00	$47.50	Oct 7	$0.04	$0.04	$0.08	$47.42	$51.08
$50.00	$47.00	Oct 7	$0.09	$0.03	$0.12	$46.88	$50.12
$50.00	$47.50	Oct 7	$0.09	$0.04	$0.13	$47.37	$50.13
$51.00	$48.00	Oct 7	$0.04	$0.10	$0.14	$47.86	$51.14
$51.00	$46.50	Oct 9	$0.10	$0.07	$0.17	$46.33	$51.17
$50.00	$48.00	Oct 7	$0.09	$0.10	$0.19	$47.81	$50.19
$51.00	$47.00	Oct 9	$0.10	$0.10	$0.20	$46.80	$51.20
$50.50	$46.50	Oct 9	$0.16	$0.07	$0.23	$46.27	$50.73
$49.50	$47.00	Oct 7	$0.17	$0.03	$0.20	$46.80	$49.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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
47/48	51/52	Oct 23	$0.29	$0.21	36%	1.38	$47.21	$51.29
46/47	52/53	Nov 13	$0.30	$0.20	34%	1.50	$46.70	$52.80
44/45	52/53	Nov 13	$0.24	$0.26	46%	0.92	$44.76	$52.74
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76
46/47	52/52	Nov 13	$0.31	$0.19	32%	1.63	$46.69	$52.31
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
45/46	52/53	Nov 13	$0.25	$0.25	43%	1.00	$45.25	$52.75
44/45	52/53	Nov 6	$0.21	$0.29	51%	0.72	$44.79	$52.71
46/46	52/52	Nov 6	$0.27	$0.23	39%	1.17	$45.73	$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	36%	4.26
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	26%	7.33
$46.00	$47.00	$48.00	Nov 20	$0.05	$0.95	12%	19.00
$48.00	$49.00	$50.00	Oct 14	$0.18	$0.82	32%	4.56
$49.00	$50.00	$51.00	Oct 14	$0.15	$0.85	28%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	26%	7.33
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	26%	7.33
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$45.00	$46.00	$47.00	Oct 19	$0.07	$0.93	14%	13.29
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.77, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.77	$3.23
$41.00	$44.00	1:2	Oct 12	-$2.11	$0.89
$48.00	$49.00	1:2	Oct 13	-$0.26	$0.74
$49.00	$50.00	1:2	Oct 13	-$0.08	$0.92
$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	-$0.26	$0.74
$49.50	$49.00	1:2	Oct 7	-$0.11	$0.39
$48.00	$47.00	1:2	Oct 19	-$0.16	$0.84
$49.00	$48.00	1:2	Oct 19	-$0.33	$0.67
$47.00	$46.00	1:2	Oct 19	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.46%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.67	0.52	0.2%	5.46%	5.71%	590	26.5K
$50.00	Nov 20	$2.21	0.46	2.3%	4.52%	6.81%	2.2K	28.0K
$51.00	Nov 20	$1.81	0.41	4.3%	3.70%	8.04%	124	9.8K
$52.00	Nov 20	$1.48	0.35	6.4%	3.03%	9.41%	170	33.0K
$49.50	Nov 13	$2.18	0.49	1.3%	4.46%	5.73%	1	40
$50.00	Nov 13	$1.97	0.46	2.3%	4.03%	6.32%	16	204
$49.00	Nov 13	$2.40	0.52	0.2%	4.91%	5.16%	2	62
$50.50	Nov 13	$1.77	0.42	3.3%	3.62%	6.94%	--	34
$53.00	Nov 20	$1.20	0.30	8.4%	2.45%	10.88%	96	32.9K
$51.00	Nov 13	$1.58	0.39	4.3%	3.23%	7.57%	44	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 40,416

Total Puts 15,268

Put/Call Ratio 0.38

Net Difference 25,148

Prior's Put/Call Breakdown

Total Calls 59,201

Total Puts 35,834

Put/Call Ratio 0.61

Net Difference 23,367

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