IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.71 +0.31%

(10/6 10:25) ◀

Tuesday, October 6, 2026 (10:30am)

▶ (10/6 10:35)

◀ 10/6 10:30 ▶

Option Volume

Detail

ℹ

Current (10/06 10:30am) 83,817

Calls: 53,259 (64%)

Puts: 30,558 (36%)

Prior (10/05) 148,788

Calls: 93,784 (63%)

Puts: 55,004 (37%)

Current vs Prior -43.67%

Calls: -43.21% (Calls)

Puts: -44.44% (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 -78.42%

Calls: -78.71%

Puts: -77.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:30am) $5.66M

Calls: $3.65M (65%)

Puts: $2.01M (35%)

Prior (10/05) $7.70M

Calls: $5.88M (76%)

Puts: $1.82M (24%)

Current vs Prior -26.50%

Calls: -37.94%

Puts: +10.52%

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 -74.41%

Calls: -77.98%

Puts: -63.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:30am) 0.57

Prior (10/05) 0.59

Current vs Prior -2.17%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -0.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:30am) 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% | 4.93%4.93% | 11.62%

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

Current vs Prior -18.14% | -10.15%-10.16% | -4.30%-4.30% | -1.35%

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

Current vs 7-Day Avg -4.75% | -5.63%+20.74% | +4.55%-21.75% | -6.43%

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

Current vs 7-Day Eod -18.14% | -10.15%-10.16% | -4.30%-4.30% | -1.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 1.37%

Calls: 2.08% | 1.39%

Puts: 3.77% | 1.35%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -3.95% | -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 -54.17% | -62.08%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.65M). 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
10:30	BULLISH	BULLISH	BULLISH
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 398 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.35	9.40	$9.38	0.5%	--	0.97	25
$40.00	Oct 23	8.85	8.90	$8.88	0.6%	--	0.97	47
$40.50	Oct 30	8.45	8.50	$8.48	0.6%	--	0.95	31
$41.50	Oct 16	7.30	7.35	$7.32	0.7%	--	0.97	15
$42.00	Oct 16	6.80	6.85	$6.82	0.7%	1	0.97	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	1.48	1.49	$1.49	0.7%	--	0.60	1.3K
$46.00	Nov 20	1.32	1.33	$1.33	0.8%	86	0.31	3.1K
$49.00	Nov 20	2.57	2.59	$2.58	0.8%	61	0.49	1.3K
$54.00	Oct 16	5.30	5.35	$5.32	0.9%	--	0.93	28
$50.00	Oct 23	2.09	2.11	$2.10	1.0%	9	0.62	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	1.6K	0.12	6.4K
$49.50	Oct 7	0.12	0.13	$0.13	7.7%	3.9K	0.22	6.6K
$49.00	Oct 7	0.24	0.25	$0.25	4.0%	3.8K	0.37	5.8K
$48.50	Oct 7	0.47	0.48	$0.48	2.1%	3.7K	0.59	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	0.11	0.12	$0.12	8.3%	1.1K	0.22	1.6K
$48.50	Oct 7	0.26	0.27	$0.27	3.7%	1.3K	0.41	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%	1.7K	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	8.60	8.95	$8.77	4.0%	11	1.00	21
$40.50	Oct 7	8.10	8.45	$8.27	4.2%	12	1.00	20
$41.50	Oct 7	7.10	7.45	$7.28	4.8%	1	1.00	7
$42.50	Oct 7	6.10	6.45	$6.28	5.6%	--	1.00	95
$43.50	Oct 7	5.10	5.55	$5.32	8.5%	--	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	2.30	2.33	$2.32	1.3%	9	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 76.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.12	0.13	$0.13	7.7%	3.9K	0.22	6.6K
$49.00	Oct 7	0.24	0.25	$0.25	4.0%	3.8K	0.37	5.8K
$48.50	Oct 7	0.47	0.48	$0.48	2.1%	3.7K	0.59	4.2K
$50.00	Nov 20	2.09	2.12	$2.11	1.4%	2.9K	0.45	28.0K
$51.00	Oct 12	0.15	0.16	$0.16	6.3%	2.8K	0.15	1.4K

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	1.80	1.82	$1.81	1.1%	3.3K	0.51	1.4K
$48.50	Oct 30	1.55	1.57	$1.56	1.3%	3.1K	0.46	1.3K
$47.00	Oct 9	0.10	0.11	$0.11	9.1%	1.7K	0.13	15.2K
$48.50	Oct 7	0.26	0.27	$0.27	3.7%	1.3K	0.41	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. 177 found (best R:R 4.88, avg 2.39)

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
$45.50	$45.00	Nov 6	$0.10	$0.40	$0.10	24%	4.00	$45.40
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	18%	8.09	$45.89
$46.00	$45.00	Oct 21	$0.13	$0.87	$0.13	19%	6.69	$45.87
$47.50	$47.00	Oct 16	$0.13	$0.37	$0.13	31%	2.85	$47.37
$47.50	$47.00	Oct 19	$0.14	$0.36	$0.14	32%	2.57	$47.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.15, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.20	$0.20	$2.80	81%	0.07	$51.20
$50.00	$50.50	Nov 13	$0.22	$0.22	$0.28	55%	0.79	$50.22
$49.00	$49.50	Oct 9	$0.18	$0.18	$0.32	57%	0.56	$49.18
$50.00	$51.00	Oct 13	$0.19	$0.19	$0.81	71%	0.23	$50.19
$49.00	$50.00	Oct 14	$0.36	$0.36	$0.64	54%	0.56	$49.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$44.00	Oct 20	$0.39	$0.39	$2.61	72%	0.15	$46.61
$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
$47.00	$46.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$46.65
$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 $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.23	32.4%	32.7%
$48.50	Oct 7	Oct 9	$0.24	31.3%	31.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.21	32.4%	32.7%
$48.50	Oct 7	Oct 9	$0.21	31.3%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.54% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.48	$0.27	$0.75	$47.75	$49.25	1.54%
$49.00	Oct 7	$0.25	$0.53	$0.78	$48.22	$49.78	1.60%
$48.00	Oct 7	$0.84	$0.12	$0.96	$47.04	$48.96	1.97%
$49.50	Oct 7	$0.13	$0.91	$1.04	$48.46	$50.54	2.14%
$48.50	Oct 9	$0.72	$0.48	$1.20	$47.30	$49.70	2.46%
$49.00	Oct 9	$0.48	$0.74	$1.22	$47.78	$50.22	2.50%
$47.50	Oct 7	$1.27	$0.06	$1.33	$46.17	$48.83	2.73%
$48.00	Oct 9	$1.04	$0.30	$1.34	$46.66	$49.34	2.75%
$49.50	Oct 9	$0.30	$1.07	$1.37	$48.13	$50.87	2.81%
$50.00	Oct 7	$0.07	$1.36	$1.43	$48.57	$51.43	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.21% of stock, avg 3.63%)

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	$0.13	$0.03	$0.16	$46.84	$49.66
$51.00	$47.00	Oct 9	$0.08	$0.11	$0.19	$46.81	$51.19
$50.50	$46.50	Oct 9	$0.12	$0.07	$0.19	$46.31	$50.69
$50.00	$48.00	Oct 7	$0.07	$0.12	$0.19	$47.81	$50.19
$49.50	$47.50	Oct 7	$0.13	$0.06	$0.19	$47.31	$49.69
$52.00	$46.00	Oct 13	$0.11	$0.12	$0.23	$45.77	$52.23
$50.50	$47.00	Oct 9	$0.12	$0.11	$0.23	$46.77	$50.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	52/52	Nov 6	$0.25	$0.25	46%	1.00	$44.75	$51.75
44/44	52/53	Nov 13	$0.22	$0.28	52%	0.79	$43.78	$52.72
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
44/45	52/52	Nov 6	$0.23	$0.27	49%	0.85	$44.77	$52.23
46/47	52/52	Nov 6	$0.31	$0.19	33%	1.63	$46.69	$51.81
44/44	52/52	Nov 13	$0.23	$0.27	49%	0.85	$43.77	$52.23
44/45	52/53	Nov 13	$0.24	$0.26	47%	0.92	$44.76	$52.74
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79
46/46	52/52	Nov 13	$0.28	$0.22	38%	1.27	$45.72	$52.28
44/45	52/52	Nov 13	$0.25	$0.25	44%	1.00	$44.75	$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 1.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 20	$0.07	$0.93	21%	13.29
$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	33%	4.88
$50.00	$51.00	$52.00	Oct 19	$0.08	$0.92	18%	11.50
$49.00	$50.00	$51.00	Oct 13	$0.15	$0.85	29%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$47.00	$50.00	Oct 20	$1.04	$1.96	56%	1.88
$48.00	$48.50	$49.00	Oct 7	$0.11	$0.39	41%	3.55
$49.00	$50.00	$51.00	Nov 20	$0.05	$0.95	12%	19.00
$47.50	$48.00	$48.50	Oct 9	$0.06	$0.44	23%	7.33
$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. 150 found (best net $-1.83, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$1.83	$1.17
$48.00	$49.00	1:2	Oct 13	-$0.19	$0.81
$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	-$0.40	$0.60
$49.00	$48.00	1:2	Oct 14	-$0.12	$0.88
$49.50	$49.00	1:2	Oct 7	-$0.15	$0.35
$49.00	$48.00	1:2	Oct 19	-$0.35	$0.65
$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. 92 found (best yield 5.24%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.55	0.51	0.6%	5.24%	5.83%	699	26.5K
$50.00	Nov 20	$2.09	0.45	2.6%	4.29%	6.94%	2.9K	28.0K
$51.00	Nov 20	$1.71	0.40	4.7%	3.51%	8.21%	135	9.8K
$52.00	Nov 20	$1.38	0.34	6.8%	2.83%	9.59%	291	33.0K
$49.50	Nov 13	$2.07	0.48	1.6%	4.25%	5.87%	12	40
$49.00	Nov 13	$2.29	0.51	0.6%	4.70%	5.30%	6	62
$50.00	Nov 13	$1.86	0.45	2.6%	3.82%	6.47%	16	204
$50.50	Nov 13	$1.65	0.41	3.7%	3.39%	7.06%	--	34
$53.00	Nov 20	$1.12	0.29	8.8%	2.30%	11.11%	173	32.9K
$51.00	Nov 13	$1.48	0.38	4.7%	3.04%	7.74%	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 53,259

Total Puts 30,558

Put/Call Ratio 0.57

Net Difference 22,701

Prior's Put/Call Breakdown

Total Calls 93,784

Total Puts 55,004

Put/Call Ratio 0.59

Net Difference 38,780

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