IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.69 +0.27%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 81,601

Calls: 51,856 (64%)

Puts: 29,745 (36%)

Prior (10/05) 144,813

Calls: 92,375 (64%)

Puts: 52,438 (36%)

Current vs Prior -43.65%

Calls: -43.86% (Calls)

Puts: -43.28% (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 -78.99%

Calls: -79.27%

Puts: -78.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $5.41M

Calls: $3.43M (63%)

Puts: $1.98M (37%)

Prior (10/05) $7.72M

Calls: $6.02M (78%)

Puts: $1.70M (22%)

Current vs Prior -29.93%

Calls: -43.01%

Puts: +16.44%

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 -75.54%

Calls: -79.29%

Puts: -64.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 0.57

Prior (10/05) 0.57

Current vs Prior +1.05%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -0.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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 2.07% | 3.00%3.00% | 4.97%4.97% | 11.65%

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

Current vs Prior -18.11% | -10.12%-10.12% | -3.46%-3.46% | -1.14%

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

Current vs 7-Day Avg -4.71% | -5.59%+20.79% | +5.47%-21.06% | -6.22%

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

Current vs 7-Day Eod -18.11% | -10.12%-10.12% | -3.46%-3.46% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.90% | 1.37%

Calls: 4.35% | 1.41%

Puts: 5.45% | 1.33%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +61.18% | -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 -23.09% | -62.08%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.43M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.57. 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
10:25	BULLISH	BULLISH	BULLISH
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 399 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	9.90	9.95	$9.93	0.5%	--	0.96	69
$48.00	Oct 23	1.83	1.84	$1.84	0.5%	130	0.60	6.4K
$49.00	Oct 30	1.66	1.67	$1.67	0.6%	476	0.49	6.7K
$41.00	Oct 30	7.95	8.00	$7.98	0.6%	--	0.94	84
$41.00	Oct 23	7.85	7.90	$7.88	0.6%	--	0.96	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	1.34	1.35	$1.35	0.7%	53	0.42	23.7K
$46.00	Nov 20	1.32	1.33	$1.33	0.8%	85	0.31	3.1K
$50.00	Oct 30	2.39	2.41	$2.40	0.8%	--	0.59	430
$47.50	Oct 30	1.14	1.15	$1.15	0.9%	23	0.37	2.0K
$50.00	Oct 23	2.11	2.13	$2.12	0.9%	9	0.62	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.11	0.12	$0.12	8.3%	3.9K	0.21	6.6K
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	1.6K	0.12	6.4K
$49.00	Oct 7	0.23	0.24	$0.24	4.2%	3.7K	0.37	5.8K
$48.50	Oct 7	0.45	0.47	$0.46	4.3%	3.6K	0.58	4.2K
$51.00	Oct 9	0.07	0.08	$0.08	12.5%	424	0.10	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.05	0.06	$0.06	16.7%	4.2K	0.11	2.0K
$48.00	Oct 7	0.12	0.13	$0.13	7.7%	1.1K	0.23	1.6K
$48.50	Oct 7	0.27	0.28	$0.28	3.6%	1.3K	0.42	1.8K
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	533	0.09	1.9K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.13	15.2K

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
$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
$41.50	Oct 7	7.15	7.45	$7.30	4.1%	1	1.00	7
$42.50	Oct 7	6.15	6.45	$6.30	4.8%	--	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	5.40	$5.20	7.7%	1	0.99	1
$53.00	Oct 7	4.00	4.40	$4.20	9.5%	1	0.99	1
$52.00	Oct 7	3.20	3.40	$3.30	6.1%	--	0.97	10
$51.00	Oct 7	2.32	2.36	$2.34	1.7%	1	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 74.6K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.11	0.12	$0.12	8.3%	3.9K	0.21	6.6K
$49.00	Oct 7	0.23	0.24	$0.24	4.2%	3.7K	0.37	5.8K
$48.50	Oct 7	0.45	0.47	$0.46	4.3%	3.6K	0.58	4.2K
$51.00	Oct 12	0.15	0.16	$0.16	6.3%	2.8K	0.15	1.4K
$49.00	Oct 16	0.96	0.97	$0.97	1.0%	2.6K	0.47	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.05	0.06	$0.06	16.7%	4.2K	0.11	2.0K
$49.00	Oct 30	1.81	1.83	$1.82	1.1%	3.3K	0.51	1.4K
$48.50	Oct 30	1.56	1.58	$1.57	1.3%	3.1K	0.46	1.3K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	1.6K	0.13	15.2K
$48.50	Oct 7	0.27	0.28	$0.28	3.6%	1.3K	0.42	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. 175 found (best R:R 4.88, avg 2.40)

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
$53.00	$54.00	Nov 13	$0.19	$0.81	$0.19	27%	4.26	$53.19
$52.00	$53.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$52.26
$54.00	$55.00	Nov 6	$0.12	$0.88	$0.12	20%	7.33	$54.12
$56.00	$57.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$56.11

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	18%	8.09	$45.89
$43.00	$42.00	Nov 20	$0.13	$0.87	$0.13	16%	6.69	$42.87
$47.50	$47.00	Oct 19	$0.14	$0.36	$0.14	33%	2.57	$47.36
$51.00	$50.50	Nov 6	$0.31	$0.19	$0.31	64%	0.61	$50.69
$47.00	$46.50	Oct 23	$0.13	$0.37	$0.13	30%	2.85	$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.15, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.19	$0.19	$2.81	81%	0.07	$51.19
$49.00	$50.00	Oct 14	$0.36	$0.36	$0.64	54%	0.56	$49.36
$50.00	$51.00	Oct 13	$0.19	$0.19	$0.81	71%	0.23	$50.19
$50.00	$50.50	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$50.17
$49.00	$49.50	Oct 7	$0.12	$0.12	$0.38	63%	0.32	$49.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$44.00	Oct 20	$0.40	$0.40	$2.60	72%	0.15	$46.60
$48.00	$47.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$47.58
$48.00	$47.00	Oct 13	$0.27	$0.27	$0.73	64%	0.37	$47.73
$45.00	$44.00	Nov 20	$0.24	$0.24	$0.76	75%	0.32	$44.76
$46.00	$45.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$45.71

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
$49.00	Oct 7	Oct 9	$0.23	32.9%	32.8%
$48.50	Oct 7	Oct 9	$0.25	31.6%	31.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.20	32.9%	32.8%
$48.50	Oct 7	Oct 9	$0.21	31.6%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.52% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.46	$0.28	$0.74	$47.76	$49.24	1.52%
$49.00	Oct 7	$0.24	$0.55	$0.79	$48.21	$49.79	1.62%
$48.00	Oct 7	$0.81	$0.13	$0.94	$47.06	$48.94	1.93%
$49.50	Oct 7	$0.12	$0.93	$1.05	$48.45	$50.55	2.16%
$48.50	Oct 9	$0.71	$0.49	$1.20	$47.30	$49.70	2.46%
$49.00	Oct 9	$0.47	$0.75	$1.22	$47.78	$50.22	2.51%
$47.50	Oct 7	$1.25	$0.06	$1.31	$46.19	$48.81	2.69%
$48.00	Oct 9	$1.02	$0.30	$1.32	$46.68	$49.32	2.71%
$49.50	Oct 9	$0.30	$1.08	$1.38	$48.12	$50.88	2.83%
$50.00	Oct 7	$0.07	$1.38	$1.45	$48.55	$51.45	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.21% of stock, avg 3.65%)

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	$0.06	$0.13	$47.37	$50.13
$51.00	$46.50	Oct 9	$0.08	$0.07	$0.15	$46.35	$51.15
$49.50	$47.00	Oct 7	$0.12	$0.03	$0.15	$46.85	$49.65
$51.00	$47.00	Oct 9	$0.08	$0.11	$0.19	$46.81	$51.19
$49.50	$47.50	Oct 7	$0.12	$0.06	$0.18	$47.32	$49.68
$50.50	$46.50	Oct 9	$0.12	$0.07	$0.19	$46.31	$50.69
$50.00	$48.00	Oct 7	$0.07	$0.13	$0.20	$47.80	$50.20
$50.50	$47.00	Oct 9	$0.12	$0.11	$0.23	$46.77	$50.73
$52.00	$46.00	Oct 13	$0.11	$0.12	$0.23	$45.77	$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28
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
45/46	52/52	Nov 6	$0.24	$0.26	46%	0.92	$45.26	$52.24
46/47	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.71	$52.29
46/46	52/52	Nov 13	$0.29	$0.21	36%	1.38	$45.71	$51.79
46/46	52/52	Nov 6	$0.27	$0.23	39%	1.17	$46.23	$52.27
45/46	52/52	Nov 13	$0.26	$0.24	41%	1.08	$45.24	$52.26
46/46	52/52	Nov 13	$0.29	$0.21	35%	1.38	$46.21	$52.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 1.91, 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
$48.00	$49.00	$50.00	Oct 14	$0.17	$0.83	32%	4.88
$49.00	$50.00	$51.00	Oct 13	$0.15	$0.85	28%	5.67
$48.50	$49.00	$49.50	Oct 7	$0.10	$0.40	38%	4.00
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$47.00	$50.00	Oct 20	$1.03	$1.97	56%	1.91
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29
$47.50	$48.00	$48.50	Oct 7	$0.08	$0.42	30%	5.25
$48.00	$48.50	$49.00	Oct 12	$0.05	$0.45	21%	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. 148 found (best net $-1.77, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$1.77	$1.23
$48.00	$49.00	1:2	Oct 13	-$0.21	$0.79
$49.00	$50.00	1:2	Oct 13	-$0.05	$0.95
$49.00	$50.00	1:2	Oct 14	-$0.09	$0.91
$48.00	$49.00	1:2	Oct 14	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.42	$0.58
$49.00	$48.00	1:2	Oct 14	-$0.13	$0.87
$49.50	$49.00	1:2	Oct 7	-$0.17	$0.33
$49.00	$48.00	1:2	Oct 19	-$0.35	$0.65
$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. 91 found (best yield 5.20%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.53	0.51	0.6%	5.20%	5.83%	699	26.5K
$50.00	Nov 20	$2.09	0.45	2.7%	4.29%	6.98%	2.3K	28.0K
$51.00	Nov 20	$1.70	0.39	4.7%	3.49%	8.24%	135	9.8K
$52.00	Nov 20	$1.38	0.34	6.8%	2.83%	9.63%	244	33.0K
$49.00	Nov 13	$2.28	0.51	0.6%	4.68%	5.32%	6	62
$49.50	Nov 13	$2.06	0.47	1.7%	4.23%	5.89%	2	40
$50.00	Nov 13	$1.85	0.44	2.7%	3.80%	6.49%	16	204
$50.50	Nov 13	$1.65	0.41	3.7%	3.39%	7.11%	--	34
$53.00	Nov 20	$1.12	0.29	8.8%	2.30%	11.15%	173	32.9K
$51.00	Nov 13	$1.47	0.38	4.7%	3.02%	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 51,856

Total Puts 29,745

Put/Call Ratio 0.57

Net Difference 22,111

Prior's Put/Call Breakdown

Total Calls 92,375

Total Puts 52,438

Put/Call Ratio 0.57

Net Difference 39,937

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