IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.81 +0.50%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 63,202

Calls: 44,732 (71%)

Puts: 18,470 (29%)

Prior (10/05) 120,162

Calls: 77,678 (65%)

Puts: 42,484 (35%)

Current vs Prior -47.40%

Calls: -42.41% (Calls)

Puts: -56.52% (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 -83.73%

Calls: -82.12%

Puts: -86.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $4.32M

Calls: $3.11M (72%)

Puts: $1.22M (28%)

Prior (10/05) $7.22M

Calls: $5.97M (83%)

Puts: $1.25M (17%)

Current vs Prior -40.12%

Calls: -47.92%

Puts: -3.00%

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 -80.46%

Calls: -81.26%

Puts: -78.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 0.41

Prior (10/05) 0.55

Current vs Prior -24.50%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -28.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:10am) 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 2.11% | 3.03%3.03% | 4.96%4.96% | 11.66%

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

Current vs Prior -16.69% | -9.11%-9.11% | -3.70%-3.70% | -1.03%

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

Current vs 7-Day Avg -3.06% | -4.54%+22.15% | +5.21%-21.26% | -6.12%

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

Current vs 7-Day Eod -16.69% | -9.11%-9.11% | -3.70%-3.70% | -1.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 1.36%

Calls: 1.82% | 1.27%

Puts: 4.17% | 1.45%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -1.32% | -46.46%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -52.91% | -62.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.11M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (44,732 calls vs 18,470 puts). P/C ratio dropping 24% - 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
10:10	BULLISH	BULLISH	BULLISH
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 386 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.45	9.50	$9.48	0.5%	--	0.97	25
$48.00	Oct 16	1.56	1.57	$1.57	0.6%	919	0.63	55.0K
$42.00	Oct 16	6.90	6.95	$6.93	0.7%	1	0.97	18.6K
$49.00	Oct 23	1.38	1.39	$1.38	0.7%	242	0.50	3.5K
$42.50	Oct 16	6.40	6.45	$6.43	0.8%	--	0.96	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.77	1.78	$1.78	0.6%	1.0K	0.50	1.4K
$49.50	Oct 16	1.43	1.44	$1.44	0.7%	--	0.58	1.3K
$49.00	Nov 20	2.53	2.55	$2.54	0.8%	31	0.48	1.3K
$55.00	Oct 16	6.20	6.25	$6.23	0.8%	--	0.94	37
$50.50	Oct 23	2.38	2.40	$2.39	0.8%	--	0.66	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.07	0.08	$0.08	12.5%	1.5K	0.14	6.4K
$49.50	Oct 7	0.14	0.15	$0.15	6.7%	3.8K	0.25	6.6K
$49.00	Oct 7	0.29	0.30	$0.30	3.3%	3.0K	0.42	5.8K
$50.50	Oct 9	0.13	0.14	$0.14	7.1%	362	0.17	11.8K
$48.50	Oct 7	0.54	0.55	$0.55	1.8%	2.3K	0.64	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.09	0.10	$0.10	10.0%	959	0.19	1.6K
$48.50	Oct 7	0.22	0.23	$0.23	4.3%	1.0K	0.36	1.8K
$49.00	Oct 7	0.47	0.49	$0.48	4.2%	507	0.58	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%	523	0.08	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 7	8.65	8.90	$8.78	2.8%	3	1.00	21
$40.50	Oct 7	8.20	8.40	$8.30	2.4%	4	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	3.15	3.25	$3.20	3.1%	--	0.97	10
$53.00	Oct 9	4.20	4.25	$4.22	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 58.6K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.14	0.15	$0.15	6.7%	3.8K	0.25	6.6K
$49.00	Oct 7	0.29	0.30	$0.30	3.3%	3.0K	0.42	5.8K
$51.00	Oct 12	0.17	0.18	$0.18	5.6%	2.8K	0.16	1.4K
$49.00	Oct 16	1.02	1.03	$1.02	1.0%	2.4K	0.49	24.9K
$50.00	Nov 20	2.16	2.18	$2.17	0.9%	2.3K	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
$48.50	Oct 7	0.22	0.23	$0.23	4.3%	1.0K	0.36	1.8K
$49.00	Oct 30	1.77	1.78	$1.78	0.6%	1.0K	0.50	1.4K
$48.00	Oct 7	0.09	0.10	$0.10	10.0%	959	0.19	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. 176 found (best R:R 4.88, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$54.17
$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
$53.00	$54.00	Nov 6	$0.17	$0.83	$0.17	25%	4.88	$53.17
$52.00	$53.00	Nov 20	$0.27	$0.73	$0.27	35%	2.70	$52.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Oct 30	$0.14	$0.36	$0.14	32%	2.57	$46.86
$48.00	$47.50	Oct 9	$0.10	$0.40	$0.10	28%	4.00	$47.90
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40
$46.00	$45.00	Oct 21	$0.13	$0.87	$0.13	19%	6.69	$45.87
$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 0.37, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.22	$0.22	$2.78	80%	0.08	$51.22
$49.00	$49.50	Oct 7	$0.15	$0.15	$0.35	58%	0.43	$49.15
$49.00	$49.50	Oct 9	$0.19	$0.19	$0.31	54%	0.61	$49.19
$49.50	$50.00	Nov 13	$0.23	$0.23	$0.27	52%	0.85	$49.73
$50.50	$51.00	Oct 16	$0.12	$0.12	$0.38	71%	0.32	$50.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 13	$0.27	$0.27	$0.73	66%	0.37	$47.73
$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
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$46.81
$48.00	$47.50	Nov 6	$0.22	$0.22	$0.28	59%	0.79	$47.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.23	33.3%	33.1%
$48.50	Oct 7	Oct 9	$0.24	31.3%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.21	33.3%	33.1%
$48.50	Oct 7	Oct 9	$0.21	31.3%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.60% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.55	$0.23	$0.78	$47.72	$49.28	1.60%
$49.00	Oct 7	$0.30	$0.48	$0.78	$48.22	$49.78	1.60%
$49.50	Oct 7	$0.15	$0.84	$0.99	$48.51	$50.49	2.03%
$48.00	Oct 7	$0.92	$0.10	$1.02	$46.98	$49.02	2.09%
$49.00	Oct 9	$0.53	$0.69	$1.22	$47.78	$50.22	2.50%
$48.50	Oct 9	$0.79	$0.44	$1.23	$47.27	$49.73	2.52%
$49.50	Oct 9	$0.34	$1.00	$1.34	$48.16	$50.84	2.75%
$50.00	Oct 7	$0.08	$1.27	$1.35	$48.65	$51.35	2.77%
$48.00	Oct 9	$1.12	$0.27	$1.39	$46.61	$49.39	2.85%
$47.50	Oct 7	$1.36	$0.05	$1.41	$46.09	$48.91	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.14% of stock, avg 3.65%)

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	$0.08	$0.03	$0.11	$46.89	$50.11
$50.00	$47.50	Oct 7	$0.08	$0.05	$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	$0.08	$0.10	$0.18	$47.82	$50.18
$51.00	$47.00	Oct 9	$0.10	$0.10	$0.20	$46.80	$51.20
$49.50	$47.00	Oct 7	$0.15	$0.03	$0.18	$46.82	$49.68
$50.50	$46.50	Oct 9	$0.14	$0.07	$0.21	$46.29	$50.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
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
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
46/46	52/53	Nov 6	$0.24	$0.26	45%	0.92	$45.76	$52.74
46/46	52/52	Nov 6	$0.27	$0.23	39%	1.17	$46.23	$52.27
46/46	52/52	Nov 13	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	52/52	Nov 6	$0.25	$0.25	42%	1.00	$45.75	$52.25
46/47	52/53	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$52.77
45/46	52/53	Nov 6	$0.22	$0.28	48%	0.79	$45.28	$52.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, 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	35%	4.26
$48.00	$49.00	$50.00	Oct 20	$0.12	$0.88	25%	7.33
$48.50	$49.00	$49.50	Oct 7	$0.10	$0.40	39%	4.00
$46.00	$47.00	$48.00	Nov 20	$0.05	$0.95	12%	19.00
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 23	$0.05	$0.95	14%	19.00
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	26%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	28%	6.14
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$48.50	$49.00	$49.50	Oct 12	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-2.13, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$2.13	$0.87
$48.00	$49.00	1:2	Oct 13	-$0.24	$0.76
$49.00	$50.00	1:2	Oct 13	-$0.07	$0.93
$48.00	$49.00	1:2	Oct 14	-$0.32	$0.68
$49.00	$50.00	1:2	Oct 14	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.32	$0.68
$49.00	$48.00	1:2	Oct 14	-$0.09	$0.91
$49.50	$49.00	1:2	Oct 7	-$0.12	$0.38
$48.00	$47.00	1:2	Oct 19	-$0.17	$0.83
$47.00	$46.00	1:2	Oct 13	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.35%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.61	0.52	0.4%	5.35%	5.74%	612	26.5K
$50.00	Nov 20	$2.16	0.46	2.4%	4.43%	6.86%	2.3K	28.0K
$51.00	Nov 20	$1.76	0.40	4.5%	3.61%	8.09%	126	9.8K
$52.00	Nov 20	$1.43	0.35	6.5%	2.93%	9.47%	191	33.0K
$49.50	Nov 13	$2.14	0.48	1.4%	4.38%	5.80%	2	40
$49.00	Nov 13	$2.36	0.51	0.4%	4.84%	5.22%	6	62
$50.00	Nov 13	$1.92	0.45	2.4%	3.93%	6.37%	16	204
$50.50	Nov 13	$1.73	0.42	3.5%	3.54%	7.01%	--	34
$53.00	Nov 20	$1.16	0.30	8.6%	2.38%	10.96%	114	32.9K
$51.00	Nov 13	$1.54	0.39	4.5%	3.16%	7.64%	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 44,732

Total Puts 18,470

Put/Call Ratio 0.41

Net Difference 26,262

Prior's Put/Call Breakdown

Total Calls 77,678

Total Puts 42,484

Put/Call Ratio 0.55

Net Difference 35,194

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