IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.87 +0.63%

(10/6 10:10) ◀

Tuesday, October 6, 2026 (10:15am)

▶ (10/6 10:20)

◀ 10/6 10:15 ▶

Option Volume

Detail

ℹ

Current (10/06 10:15am) 67,815

Calls: 46,486 (69%)

Puts: 21,329 (31%)

Prior (10/05) 129,175

Calls: 84,277 (65%)

Puts: 44,898 (35%)

Current vs Prior -47.50%

Calls: -44.84% (Calls)

Puts: -52.49% (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 -82.54%

Calls: -81.41%

Puts: -84.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:15am) $4.79M

Calls: $3.39M (71%)

Puts: $1.40M (29%)

Prior (10/05) $7.60M

Calls: $6.22M (82%)

Puts: $1.38M (18%)

Current vs Prior -37.04%

Calls: -45.51%

Puts: +1.13%

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 -78.37%

Calls: -79.56%

Puts: -74.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:15am) 0.46

Prior (10/05) 0.53

Current vs Prior -13.87%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -20.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:15am) 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% | 4.99%4.99% | 11.65%

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

Current vs Prior -16.77% | -9.20%-9.20% | -3.00%-3.00% | -1.14%

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

Current vs 7-Day Avg -3.16% | -4.63%+22.02% | +5.97%-20.69% | -6.22%

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

Current vs 7-Day Eod -16.77% | -9.20%-9.20% | -3.00%-3.00% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.95% | 1.37%

Calls: 3.45% | 1.22%

Puts: 4.44% | 1.52%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +29.93% | -46.06%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -38.00% | -62.08%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.39M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (46,486 calls vs 21,329 puts). Rising open interest (up 44%) indicates new positions being established.

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
10:15	BULLISH	BULLISH	BULLISH
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 385 of results (avg 3.3%, 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
$48.00	Oct 16	1.60	1.61	$1.61	0.6%	919	0.64	55.0K
$41.50	Oct 16	7.45	7.50	$7.48	0.7%	--	0.97	15
$49.00	Oct 23	1.41	1.42	$1.42	0.7%	269	0.50	3.5K
$42.00	Oct 23	7.05	7.10	$7.07	0.7%	--	0.95	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.75	1.76	$1.76	0.6%	1.8K	0.49	1.4K
$48.00	Oct 30	1.29	1.30	$1.30	0.8%	53	0.40	23.7K
$49.00	Nov 20	2.50	2.52	$2.51	0.8%	58	0.48	1.3K
$50.50	Oct 23	2.35	2.37	$2.36	0.8%	--	0.65	14
$50.00	Oct 30	2.31	2.33	$2.32	0.9%	--	0.58	430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.42, 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%	1.5K	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%	3.0K	0.46	5.8K
$51.00	Oct 9	0.09	0.10	$0.10	10.0%	424	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	0.08	0.09	$0.09	11.1%	1.1K	0.17	1.6K
$48.50	Oct 7	0.21	0.22	$0.22	4.5%	1.2K	0.33	1.8K
$49.00	Oct 7	0.44	0.46	$0.45	4.4%	522	0.55	797
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.6K	0.11	15.2K
$46.50	Oct 9	0.05	0.06	$0.06	16.7%	533	0.07	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 19	7.70	10.25	$8.98	28.4%	2	1.00	--
$39.50	Oct 9	9.25	9.50	$9.38	2.7%	2	1.00	405
$40.00	Oct 7	8.65	8.95	$8.80	3.4%	8	1.00	21
$40.50	Oct 7	8.20	8.45	$8.32	3.0%	9	1.00	20
$41.50	Oct 7	7.25	7.45	$7.35	2.7%	1	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 7	3.10	3.20	$3.15	3.2%	--	1.00	10
$53.00	Oct 7	4.00	4.35	$4.18	8.4%	1	1.00	1
$54.00	Oct 7	5.00	5.30	$5.15	5.8%	1	1.00	1
$54.00	Oct 9	5.00	5.50	$5.25	9.5%	--	1.00	24
$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. 324 active (total vol 61.9K, 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
$49.00	Oct 7	0.31	0.32	$0.32	3.1%	3.0K	0.46	5.8K
$51.00	Oct 12	0.18	0.19	$0.19	5.3%	2.8K	0.17	1.4K
$49.00	Oct 16	1.05	1.06	$1.06	0.9%	2.6K	0.50	24.9K
$50.00	Nov 20	2.18	2.21	$2.20	1.4%	2.3K	0.46	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.50	1.52	$1.51	1.3%	2.7K	0.45	1.3K
$49.00	Oct 30	1.75	1.76	$1.76	0.6%	1.8K	0.49	1.4K
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.6K	0.11	15.2K
$48.50	Oct 7	0.21	0.22	$0.22	4.5%	1.2K	0.33	1.8K
$48.50	Oct 9	0.41	0.42	$0.42	2.4%	1.1K	0.39	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. 179 found (best R:R 0.85, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 6	$0.27	$0.23	$0.27	67%	0.85	$47.27
$55.00	$56.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$55.14
$56.00	$57.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$56.11
$52.00	$53.00	Nov 20	$0.27	$0.73	$0.27	35%	2.70	$52.27
$54.00	$55.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$54.18

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
$45.00	$40.00	Oct 19	$0.13	$4.87	$0.13	11%	37.46	$44.87
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40
$47.00	$46.50	Oct 30	$0.14	$0.36	$0.14	31%	2.57	$46.86
$47.00	$46.00	Oct 19	$0.18	$0.82	$0.18	25%	4.56	$46.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 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
$49.00	$49.50	Oct 9	$0.20	$0.20	$0.30	52%	0.67	$49.20
$51.00	$51.50	Oct 23	$0.13	$0.13	$0.37	70%	0.35	$51.13
$50.00	$51.00	Oct 13	$0.21	$0.21	$0.79	68%	0.27	$50.21
$52.00	$52.50	Nov 13	$0.15	$0.15	$0.35	67%	0.43	$52.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 13	$0.25	$0.25	$0.75	67%	0.33	$47.75
$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
$48.50	$48.00	Oct 7	$0.13	$0.13	$0.37	67%	0.35	$48.37
$46.00	$45.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$45.72

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	$0.24	33.3%	33.3%
$48.50	Oct 7	Oct 9	$0.24	32.1%	32.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.21	33.3%	33.3%
$48.50	Oct 7	Oct 9	$0.20	32.1%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.58% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.32	$0.45	$0.77	$48.23	$49.77	1.58%
$48.50	Oct 7	$0.58	$0.22	$0.80	$47.70	$49.30	1.64%
$49.50	Oct 7	$0.17	$0.80	$0.97	$48.53	$50.47	1.98%
$48.00	Oct 7	$0.96	$0.09	$1.05	$46.95	$49.05	2.15%
$49.00	Oct 9	$0.56	$0.66	$1.22	$47.78	$50.22	2.50%
$48.50	Oct 9	$0.82	$0.42	$1.24	$47.26	$49.74	2.54%
$50.00	Oct 7	$0.09	$1.23	$1.32	$48.68	$51.32	2.70%
$49.50	Oct 9	$0.36	$0.97	$1.33	$48.17	$50.83	2.72%
$48.00	Oct 9	$1.15	$0.26	$1.41	$46.59	$49.41	2.89%
$47.50	Oct 7	$1.40	$0.04	$1.44	$46.06	$48.94	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 3.63%)

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	$0.09	$0.13	$47.87	$51.13
$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
$52.00	$46.00	Oct 13	$0.13	$0.10	$0.23	$45.77	$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.94, 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	$0.33	$0.17	32%	1.94	$46.67	$52.33
45/46	52/52	Nov 13	$0.28	$0.22	41%	1.27	$45.22	$52.28
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
44/45	52/52	Nov 13	$0.26	$0.24	44%	1.08	$44.74	$52.26
44/45	52/52	Nov 6	$0.25	$0.25	45%	1.00	$44.75	$51.75
46/46	52/52	Nov 6	$0.28	$0.22	39%	1.27	$45.72	$51.78
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/47	52/53	Nov 13	$0.30	$0.20	35%	1.50	$46.70	$52.80
46/47	52/52	Nov 6	$0.31	$0.19	32%	1.63	$46.69	$51.81
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, 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
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	30%	6.14
$49.00	$50.00	$51.00	Oct 20	$0.11	$0.89	22%	8.09
$50.00	$51.00	$52.00	Oct 13	$0.10	$0.90	21%	9.00
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	15%	15.67
$51.00	$52.00	$53.00	Oct 23	$0.06	$0.94	14%	15.67
$48.00	$48.50	$49.00	Oct 7	$0.10	$0.40	38%	4.00
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	30%	5.25
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	13%	15.67

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, 139 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	-$0.26	$0.74
$49.00	$50.00	1:2	Oct 13	-$0.08	$0.92
$49.00	$50.00	1:2	Oct 14	-$0.14	$0.86
$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	-$0.09	$0.91
$49.50	$49.00	1:2	Oct 7	-$0.10	$0.40
$49.00	$48.00	1:2	Oct 19	-$0.32	$0.68
$47.00	$46.00	1:2	Oct 19	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.40%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.64	0.52	0.3%	5.40%	5.67%	619	26.5K
$50.00	Nov 20	$2.18	0.46	2.3%	4.46%	6.77%	2.3K	28.0K
$51.00	Nov 20	$1.79	0.41	4.4%	3.66%	8.02%	132	9.8K
$52.00	Nov 20	$1.45	0.35	6.4%	2.97%	9.37%	244	33.0K
$49.50	Nov 13	$2.16	0.49	1.3%	4.42%	5.71%	2	40
$50.00	Nov 13	$1.95	0.46	2.3%	3.99%	6.30%	16	204
$49.00	Nov 13	$2.38	0.52	0.3%	4.87%	5.14%	6	62
$50.50	Nov 13	$1.74	0.42	3.3%	3.56%	6.90%	--	34
$53.00	Nov 20	$1.18	0.30	8.4%	2.41%	10.87%	172	32.9K
$51.00	Nov 13	$1.56	0.39	4.4%	3.19%	7.55%	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 46,486

Total Puts 21,329

Put/Call Ratio 0.46

Net Difference 25,157

Prior's Put/Call Breakdown

Total Calls 84,277

Total Puts 44,898

Put/Call Ratio 0.53

Net Difference 39,379

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