IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.74 +0.36%

(10/6 10:15) ◀

Tuesday, October 6, 2026 (10:20am)

▶ (10/6 10:25)

◀ 10/6 10:20 ▶

Option Volume

Detail

ℹ

Current (10/06 10:20am) 75,488

Calls: 48,362 (64%)

Puts: 27,126 (36%)

Prior (10/05) 137,337

Calls: 89,277 (65%)

Puts: 48,060 (35%)

Current vs Prior -45.03%

Calls: -45.83% (Calls)

Puts: -43.56% (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 -80.57%

Calls: -80.66%

Puts: -80.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:20am) $5.09M

Calls: $3.36M (66%)

Puts: $1.73M (34%)

Prior (10/05) $7.50M

Calls: $5.93M (79%)

Puts: $1.57M (21%)

Current vs Prior -32.16%

Calls: -43.44%

Puts: +10.59%

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 -77.01%

Calls: -79.76%

Puts: -68.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:20am) 0.56

Prior (10/05) 0.54

Current vs Prior +4.19%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -2.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:20am) 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 2.09% | 3.02%3.02% | 4.97%4.97% | 11.63%

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

Current vs Prior -17.38% | -9.59%-9.60% | -3.56%-3.56% | -1.24%

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

Current vs 7-Day Avg -3.86% | -5.05%+21.50% | +5.36%-21.14% | -6.32%

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

Current vs 7-Day Eod -17.38% | -9.59%-9.60% | -3.56%-3.56% | -1.24%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 1.36%

Calls: 2.00% | 1.35%

Puts: 3.85% | 1.37%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -3.95% | -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 -54.17% | -62.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.36M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.56. 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
10:20	BULLISH	BULLISH	BULLISH
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 394 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.87	1.88	$1.88	0.5%	130	0.60	6.4K
$40.50	Oct 23	8.40	8.45	$8.43	0.6%	--	0.96	152
$41.00	Oct 23	7.90	7.95	$7.93	0.6%	--	0.96	82
$49.50	Oct 30	1.47	1.48	$1.48	0.7%	90	0.46	4.9K
$48.50	Oct 16	1.23	1.24	$1.23	0.8%	279	0.55	14.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.08	2.09	$2.09	0.5%	233	0.42	10.0K
$46.00	Nov 20	1.31	1.32	$1.32	0.8%	85	0.30	3.1K
$49.00	Nov 20	2.56	2.58	$2.57	0.8%	58	0.49	1.3K
$55.00	Oct 23	6.30	6.35	$6.32	0.8%	--	0.91	400
$55.00	Oct 16	6.25	6.30	$6.28	0.8%	--	0.94	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	1.5K	0.13	6.4K
$49.50	Oct 7	0.13	0.14	$0.14	7.1%	3.9K	0.24	6.6K
$49.00	Oct 7	0.26	0.27	$0.27	3.7%	3.5K	0.41	5.8K
$48.50	Oct 7	0.49	0.50	$0.50	2.0%	2.3K	0.62	4.2K
$51.50	Oct 9	0.05	0.06	$0.06	16.7%	891	0.07	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.10	0.11	$0.11	9.1%	1.1K	0.20	1.6K
$48.50	Oct 7	0.25	0.26	$0.26	3.8%	1.2K	0.38	1.8K
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	533	0.08	1.9K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.13	15.2K
$49.00	Oct 7	0.51	0.53	$0.52	3.8%	542	0.59	797

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 9	9.70	10.00	$9.85	3.0%	2	1.00	152
$40.00	Oct 7	8.65	8.95	$8.80	3.4%	11	1.00	21
$40.50	Oct 7	8.15	8.45	$8.30	3.6%	12	1.00	20
$39.50	Oct 9	9.25	9.50	$9.38	2.7%	2	1.00	405
$41.50	Oct 7	7.20	7.45	$7.33	3.4%	1	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 7	3.20	3.35	$3.28	4.6%	--	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	5.35	$5.18	6.8%	1	1.00	1
$54.00	Oct 9	5.00	5.50	$5.25	9.5%	--	1.00	24
$53.00	Oct 9	4.25	4.30	$4.28	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 69.9K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.13	0.14	$0.14	7.1%	3.9K	0.24	6.6K
$49.00	Oct 7	0.26	0.27	$0.27	3.7%	3.5K	0.41	5.8K
$51.00	Oct 12	0.16	0.17	$0.17	5.9%	2.8K	0.15	1.4K
$49.00	Oct 16	0.99	1.00	$1.00	1.0%	2.6K	0.48	24.9K
$50.00	Nov 20	2.12	2.14	$2.13	0.9%	2.3K	0.46	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.04	0.05	$0.05	20.0%	4.2K	0.10	2.0K
$48.50	Oct 30	1.55	1.57	$1.56	1.3%	3.1K	0.46	1.3K
$49.00	Oct 30	1.80	1.82	$1.81	1.1%	2.6K	0.50	1.4K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.13	15.2K
$48.50	Oct 7	0.25	0.26	$0.26	3.8%	1.2K	0.38	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. 176 found (best R:R 4.88, avg 2.38)

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
$55.00	$56.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$55.14
$56.00	$57.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$56.11
$50.00	$51.00	Nov 20	$0.38	$0.62	$0.38	46%	1.63	$50.38
$53.00	$54.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$53.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	17%	8.09	$45.89
$48.00	$47.50	Oct 19	$0.17	$0.33	$0.17	38%	1.94	$47.83
$47.50	$47.00	Oct 19	$0.14	$0.36	$0.14	32%	2.57	$47.36
$48.00	$47.50	Oct 23	$0.18	$0.32	$0.18	40%	1.78	$47.82
$45.50	$45.00	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.21	$0.21	$2.79	80%	0.08	$51.21
$49.00	$49.50	Oct 9	$0.18	$0.18	$0.32	55%	0.56	$49.18
$49.50	$50.00	Oct 30	$0.21	$0.21	$0.29	54%	0.72	$49.71
$49.00	$50.00	Oct 13	$0.35	$0.35	$0.65	53%	0.54	$49.35
$49.00	$49.50	Oct 7	$0.13	$0.13	$0.37	59%	0.35	$49.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 20	$0.30	$0.30	$0.70	70%	0.43	$45.70
$48.00	$47.00	Oct 13	$0.27	$0.27	$0.73	65%	0.37	$47.73
$48.00	$47.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$47.58
$47.00	$46.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$46.65
$48.50	$48.00	Oct 7	$0.15	$0.15	$0.35	62%	0.43	$48.35

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
$48.50	Oct 7	Oct 9	$0.24	32.2%	32.0%
$49.00	Oct 7	Oct 9	$0.23	33.1%	33.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.21	32.2%	32.0%
$49.00	Oct 7	Oct 9	$0.21	33.1%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.56% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.50	$0.26	$0.76	$47.74	$49.26	1.56%
$49.00	Oct 7	$0.27	$0.52	$0.79	$48.21	$49.79	1.62%
$48.00	Oct 7	$0.86	$0.11	$0.97	$47.03	$48.97	1.99%
$49.50	Oct 7	$0.14	$0.89	$1.03	$48.47	$50.53	2.11%
$48.50	Oct 9	$0.74	$0.47	$1.21	$47.29	$49.71	2.48%
$49.00	Oct 9	$0.50	$0.73	$1.23	$47.77	$50.23	2.52%
$47.50	Oct 7	$1.30	$0.05	$1.35	$46.15	$48.85	2.77%
$48.00	Oct 9	$1.06	$0.29	$1.35	$46.65	$49.35	2.77%
$49.50	Oct 9	$0.32	$1.05	$1.37	$48.13	$50.87	2.81%
$50.00	Oct 7	$0.07	$1.33	$1.40	$48.60	$51.40	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.21% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 7	$0.07	$0.03	$0.10	$46.90	$50.10
$50.00	$47.50	Oct 7	$0.07	$0.05	$0.12	$47.38	$50.12
$51.00	$46.50	Oct 9	$0.09	$0.07	$0.16	$46.34	$51.16
$50.00	$48.00	Oct 7	$0.07	$0.11	$0.18	$47.82	$50.18
$51.00	$47.00	Oct 9	$0.09	$0.11	$0.20	$46.80	$51.20
$49.50	$47.00	Oct 7	$0.14	$0.03	$0.17	$46.83	$49.67
$50.50	$46.50	Oct 9	$0.13	$0.07	$0.20	$46.30	$50.70
$49.50	$47.50	Oct 7	$0.14	$0.05	$0.19	$47.31	$49.69
$52.00	$46.00	Oct 13	$0.12	$0.11	$0.23	$45.77	$52.23
$50.50	$47.00	Oct 9	$0.13	$0.11	$0.24	$46.76	$50.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.29	$0.21	38%	1.38	$45.71	$52.29
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/47	52/53	Nov 6	$0.28	$0.22	38%	1.27	$46.72	$52.78
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76
45/46	52/53	Nov 13	$0.25	$0.25	44%	1.00	$45.25	$52.75
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25
46/47	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.71	$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 13	$0.18	$0.82	35%	4.56
$51.00	$52.00	$53.00	Oct 19	$0.05	$0.95	14%	19.00
$49.00	$50.00	$51.00	Oct 20	$0.10	$0.90	22%	9.00
$48.00	$49.00	$50.00	Oct 14	$0.17	$0.83	32%	4.88
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$48.00	$48.50	$49.00	Oct 7	$0.11	$0.39	39%	3.55
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$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. 147 found (best net $-1.87, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$1.87	$1.13
$48.00	$49.00	1:2	Oct 13	-$0.23	$0.77
$49.00	$50.00	1:2	Oct 13	-$0.06	$0.94
$49.00	$50.00	1:2	Oct 14	-$0.12	$0.88
$48.00	$49.00	1:2	Oct 14	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.37	$0.63
$49.00	$48.00	1:2	Oct 14	-$0.11	$0.89
$49.50	$49.00	1:2	Oct 7	-$0.15	$0.35
$49.00	$48.00	1:2	Oct 19	-$0.34	$0.66
$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. 91 found (best yield 5.27%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.57	0.51	0.5%	5.27%	5.81%	691	26.5K
$50.00	Nov 20	$2.12	0.46	2.6%	4.35%	6.93%	2.3K	28.0K
$51.00	Nov 20	$1.73	0.40	4.6%	3.55%	8.19%	132	9.8K
$52.00	Nov 20	$1.41	0.35	6.7%	2.89%	9.58%	244	33.0K
$49.50	Nov 13	$2.10	0.48	1.6%	4.31%	5.87%	2	40
$50.00	Nov 13	$1.89	0.45	2.6%	3.88%	6.46%	16	204
$49.00	Nov 13	$2.32	0.51	0.5%	4.76%	5.29%	6	62
$50.50	Nov 13	$1.70	0.41	3.6%	3.49%	7.10%	--	34
$53.00	Nov 20	$1.14	0.30	8.7%	2.34%	11.08%	173	32.9K
$51.00	Nov 13	$1.52	0.38	4.6%	3.12%	7.76%	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 48,362

Total Puts 27,126

Put/Call Ratio 0.56

Net Difference 21,236

Prior's Put/Call Breakdown

Total Calls 89,277

Total Puts 48,060

Put/Call Ratio 0.54

Net Difference 41,217

Prior 7-Day Put/Call Summary

Total Calls 1,750,793

Total Puts 968,503

Average Put/Call Ratio 0.58

Ratio Trend Rising

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