IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.86 +0.62%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 59,228

Calls: 42,691 (72%)

Puts: 16,537 (28%)

Prior (10/05) 104,230

Calls: 65,920 (63%)

Puts: 38,310 (37%)

Current vs Prior -43.18%

Calls: -35.24% (Calls)

Puts: -56.83% (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 -84.75%

Calls: -82.93%

Puts: -88.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $4.02M

Calls: $2.99M (74%)

Puts: $1.04M (26%)

Prior (10/05) $5.98M

Calls: $4.82M (81%)

Puts: $1.16M (19%)

Current vs Prior -32.74%

Calls: -38.01%

Puts: -10.93%

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 -81.82%

Calls: -82.00%

Puts: -81.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.39

Prior (10/05) 0.58

Current vs Prior -33.35%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -32.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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% | 11.75%

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

Current vs Prior -15.16% | -8.59%-8.59% | -3.00%-3.00% | -0.27%

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

Current vs 7-Day Avg -1.28% | -3.99%+22.84% | +5.97%-20.69% | -5.39%

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

Current vs 7-Day Eod -15.16% | -8.59%-8.59% | -3.00%-3.00% | -0.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.02% | 2.71%

Calls: 1.69% | 2.44%

Puts: 4.35% | 2.99%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -0.66% | +6.69%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -52.60% | -24.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.99M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (42,691 calls vs 16,537 puts). P/C ratio dropping 33% - 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
10:05	BULLISH	BULLISH	BULLISH
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 387 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.50	9.55	$9.53	0.5%	--	0.97	25
$40.00	Oct 23	9.00	9.05	$9.03	0.6%	--	0.97	47
$40.50	Oct 30	8.60	8.65	$8.63	0.6%	--	0.95	31
$42.00	Oct 16	6.95	7.00	$6.98	0.7%	1	0.97	18.6K
$49.00	Nov 20	2.66	2.68	$2.67	0.7%	599	0.52	26.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	2.53	2.55	$2.54	0.8%	4	0.48	1.3K
$55.00	Oct 16	6.15	6.20	$6.18	0.8%	--	0.93	37
$47.50	Oct 30	1.12	1.13	$1.13	0.9%	22	0.36	2.0K
$54.00	Oct 23	5.25	5.30	$5.28	0.9%	--	0.88	17
$48.00	Nov 20	2.05	2.07	$2.06	1.0%	174	0.42	10.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.42, 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%	1.4K	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	0.31	0.32	$0.32	3.1%	2.6K	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%	867	0.18	1.6K
$48.50	Oct 7	0.22	0.23	$0.23	4.3%	970	0.35	1.8K
$49.00	Oct 7	0.45	0.47	$0.46	4.3%	500	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%	521	0.08	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 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	4.15	4.20	$4.18	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 54.6K, 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	0.18	0.19	$0.19	5.3%	2.8K	0.17	1.4K
$49.00	Oct 7	0.31	0.32	$0.32	3.1%	2.6K	0.45	5.8K
$49.00	Oct 16	1.05	1.06	$1.06	0.9%	2.4K	0.49	24.9K
$50.00	Nov 20	2.20	2.22	$2.21	0.9%	2.3K	0.46	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.53	1.55	$1.54	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
$48.50	Oct 7	0.22	0.23	$0.23	4.3%	970	0.35	1.8K
$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%	867	0.18	1.6K

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. 175 found (best R:R 8.09, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$54.00	$55.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$54.18
$51.00	$52.00	Nov 20	$0.33	$0.67	$0.33	41%	2.03	$51.33
$55.00	$56.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$55.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Nov 6	$0.15	$0.35	$0.15	34%	2.33	$46.85
$51.50	$51.00	Nov 6	$0.32	$0.18	$0.32	66%	0.56	$51.18
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40
$49.50	$49.00	Nov 6	$0.25	$0.25	$0.25	52%	1.00	$49.25
$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. 111 found (best R:R 0.54, 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
$49.50	$50.00	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$49.73
$49.00	$49.50	Oct 16	$0.22	$0.22	$0.28	51%	0.79	$49.22
$50.00	$50.50	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$50.15
$50.50	$51.00	Oct 16	$0.12	$0.12	$0.38	70%	0.32	$50.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$46.65
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$47.59
$46.00	$45.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$45.72
$47.50	$47.00	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$47.30
$48.50	$48.00	Oct 7	$0.13	$0.13	$0.37	65%	0.35	$48.37

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	$0.23	33.3%	32.5%
$49.00	Oct 7	Oct 9	$0.24	34.0%	33.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.20	33.3%	32.5%
$49.00	Oct 7	Oct 9	$0.21	34.0%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.60% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.32	$0.46	$0.78	$48.22	$49.78	1.60%
$48.50	Oct 7	$0.59	$0.23	$0.82	$47.68	$49.32	1.68%
$49.50	Oct 7	$0.17	$0.81	$0.98	$48.52	$50.48	2.01%
$48.00	Oct 7	$0.96	$0.10	$1.06	$46.94	$49.06	2.17%
$49.00	Oct 9	$0.56	$0.67	$1.23	$47.77	$50.23	2.52%
$48.50	Oct 9	$0.82	$0.43	$1.25	$47.25	$49.75	2.56%
$50.00	Oct 7	$0.09	$1.23	$1.32	$48.68	$51.32	2.70%
$49.50	Oct 9	$0.37	$0.98	$1.35	$48.15	$50.85	2.76%
$48.00	Oct 9	$1.15	$0.27	$1.42	$46.58	$49.42	2.91%
$47.50	Oct 7	$1.40	$0.05	$1.45	$46.05	$48.95	2.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.14% of stock, avg 3.77%)

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	$0.05	$0.09	$47.41	$51.09
$50.00	$47.00	Oct 7	$0.09	$0.03	$0.12	$46.88	$50.12
$50.00	$47.50	Oct 7	$0.09	$0.05	$0.14	$47.36	$50.14
$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	$0.15	$0.07	$0.22	$46.28	$50.72
$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. 94 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 13	$0.32	$0.18	32%	1.78	$46.68	$52.32
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
46/47	52/53	Nov 13	$0.30	$0.20	34%	1.50	$46.70	$52.80
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28
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
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	44%	1.00	$45.25	$52.75
46/47	50/51	Oct 23	$0.28	$0.22	37%	1.27	$46.72	$50.78
44/45	52/52	Nov 6	$0.24	$0.26	45%	0.92	$44.76	$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 19	$0.08	$0.92	19%	11.50
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	35%	4.26
$49.00	$50.00	$51.00	Oct 14	$0.14	$0.86	28%	6.14
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	30%	6.14
$46.00	$47.00	$48.00	Nov 20	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	15%	19.00
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	30%	6.14
$48.00	$48.50	$49.00	Oct 7	$0.10	$0.40	37%	4.00
$48.00	$48.50	$49.00	Oct 12	$0.05	$0.45	20%	9.00
$49.00	$49.50	$50.00	Oct 9	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.75, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$46.50	1:2	Nov 13	-$0.75	$3.25
$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
$48.00	$49.00	1:2	Oct 14	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.29	$0.71
$49.00	$48.00	1:2	Oct 14	-$0.10	$0.90
$49.50	$49.00	1:2	Oct 7	-$0.11	$0.39
$48.00	$47.00	1:2	Oct 19	-$0.18	$0.82
$49.00	$48.00	1:2	Oct 19	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.44%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.66	0.52	0.3%	5.44%	5.73%	599	26.5K
$50.00	Nov 20	$2.20	0.46	2.3%	4.50%	6.84%	2.3K	28.0K
$51.00	Nov 20	$1.80	0.41	4.4%	3.68%	8.06%	124	9.8K
$52.00	Nov 20	$1.47	0.35	6.4%	3.01%	9.44%	191	33.0K
$49.50	Nov 13	$2.18	0.49	1.3%	4.46%	5.77%	1	40
$50.00	Nov 13	$1.96	0.46	2.3%	4.01%	6.34%	16	204
$49.00	Nov 13	$2.40	0.52	0.3%	4.91%	5.20%	2	62
$50.50	Nov 13	$1.76	0.42	3.4%	3.60%	6.96%	--	34
$53.00	Nov 20	$1.19	0.30	8.5%	2.44%	10.91%	96	32.9K
$51.00	Nov 13	$1.58	0.39	4.4%	3.23%	7.61%	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 42,691

Total Puts 16,537

Put/Call Ratio 0.39

Net Difference 26,154

Prior's Put/Call Breakdown

Total Calls 65,920

Total Puts 38,310

Put/Call Ratio 0.58

Net Difference 27,610

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