IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.74 +0.36%

(10/6 10:30) ◀

Tuesday, October 6, 2026 (10:35am)

▶ (10/6 10:40)

◀ 10/6 10:35 ▶

Option Volume

Detail

ℹ

Current (10/06 10:35am) 87,344

Calls: 56,236 (64%)

Puts: 31,108 (36%)

Prior (10/05) 169,674

Calls: 105,229 (62%)

Puts: 64,445 (38%)

Current vs Prior -48.52%

Calls: -46.56% (Calls)

Puts: -51.73% (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 -77.52%

Calls: -77.52%

Puts: -77.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:35am) $5.83M

Calls: $3.81M (65%)

Puts: $2.02M (35%)

Prior (10/05) $7.90M

Calls: $5.28M (67%)

Puts: $2.62M (33%)

Current vs Prior -26.19%

Calls: -27.75%

Puts: -23.06%

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 -73.66%

Calls: -77.02%

Puts: -63.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:35am) 0.55

Prior (10/05) 0.61

Current vs Prior -9.68%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -3.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:35am) 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% | 2.98%2.98% | 4.92%4.92% | 11.59%

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

Current vs Prior -18.19% | -10.82%-10.82% | -4.35%-4.35% | -1.59%

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

Current vs 7-Day Avg -4.80% | -6.34%+19.84% | +4.49%-21.79% | -6.65%

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

Current vs 7-Day Eod -18.19% | -10.82%-10.82% | -4.35%-4.35% | -1.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.96% | 2.06%

Calls: 2.00% | 2.74%

Puts: 3.92% | 1.39%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -2.63% | -18.90%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -53.54% | -42.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.81M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.55. 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
10:35	BULLISH	BULLISH	BULLISH
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 397 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 30	9.95	10.00	$9.98	0.5%	--	0.96	69
$49.00	Oct 30	1.68	1.69	$1.69	0.6%	527	0.50	6.7K
$41.00	Oct 30	8.00	8.05	$8.03	0.6%	--	0.94	84
$41.00	Oct 23	7.90	7.95	$7.93	0.6%	--	0.96	82
$49.50	Oct 30	1.45	1.46	$1.46	0.7%	135	0.46	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	1.32	1.33	$1.33	0.8%	53	0.41	23.7K
$55.00	Oct 16	6.25	6.30	$6.28	0.8%	1	0.94	37
$48.50	Oct 23	1.23	1.24	$1.23	0.8%	158	0.45	590
$50.00	Oct 30	2.36	2.38	$2.37	0.8%	--	0.59	430
$49.00	Oct 16	1.17	1.18	$1.17	0.9%	55	0.52	4.5K

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	0.23	6.6K
$49.00	Oct 7	0.24	0.25	$0.25	4.0%	3.9K	0.40	5.8K
$48.50	Oct 7	0.49	0.50	$0.50	2.0%	3.7K	0.61	4.2K
$51.00	Oct 9	0.07	0.08	$0.08	12.5%	2.7K	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	0.21	1.6K
$48.50	Oct 7	0.24	0.26	$0.25	8.0%	1.5K	0.39	1.8K
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	533	0.08	1.9K
$49.00	Oct 7	0.50	0.52	$0.51	3.9%	583	0.60	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
$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	2.27	2.30	$2.29	1.3%	9	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 80.2K, 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	0.23	6.6K
$49.00	Oct 7	0.24	0.25	$0.25	4.0%	3.9K	0.40	5.8K
$48.50	Oct 7	0.49	0.50	$0.50	2.0%	3.7K	0.61	4.2K
$50.00	Nov 20	2.11	2.13	$2.12	0.9%	3.0K	0.46	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	1.78	1.80	$1.79	1.1%	3.3K	0.50	1.4K
$48.50	Oct 30	1.54	1.56	$1.55	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	0.24	0.26	$0.25	8.0%	1.5K	0.39	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 0.61, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Nov 20	$0.62	$0.38	$0.62	70%	0.61	$46.62
$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
$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

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	17%	8.09	$45.89
$46.00	$45.00	Oct 21	$0.13	$0.87	$0.13	19%	6.69	$45.87
$46.50	$46.00	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$46.40
$48.00	$47.50	Oct 19	$0.17	$0.33	$0.17	38%	1.94	$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 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	$0.20	$0.20	$2.80	81%	0.07	$51.20
$49.50	$50.00	Oct 16	$0.18	$0.18	$0.32	59%	0.56	$49.68
$52.00	$52.50	Nov 13	$0.15	$0.15	$0.35	68%	0.43	$52.15
$49.00	$49.50	Oct 9	$0.18	$0.18	$0.32	55%	0.56	$49.18
$50.00	$50.50	Nov 13	$0.21	$0.21	$0.29	55%	0.72	$50.21

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	73%	0.15	$46.61
$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
$46.00	$45.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$45.71
$48.00	$47.00	Oct 13	$0.26	$0.26	$0.74	65%	0.35	$47.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.23	31.7%	31.8%
$49.00	Oct 7	Oct 9	$0.24	32.2%	32.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.22	31.7%	31.8%
$49.00	Oct 7	Oct 9	$0.21	32.2%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.54% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 7	$0.50	$0.25	$0.75	$47.75	$49.25	1.54%
$49.00	Oct 7	$0.25	$0.51	$0.76	$48.24	$49.76	1.56%
$48.00	Oct 7	$0.85	$0.12	$0.97	$47.03	$48.97	1.99%
$49.50	Oct 7	$0.13	$0.89	$1.02	$48.48	$50.52	2.09%
$48.50	Oct 9	$0.73	$0.47	$1.20	$47.30	$49.70	2.46%
$49.00	Oct 9	$0.49	$0.72	$1.21	$47.79	$50.21	2.48%
$48.00	Oct 9	$1.06	$0.29	$1.35	$46.65	$49.35	2.77%
$49.50	Oct 9	$0.31	$1.04	$1.35	$48.15	$50.85	2.77%
$47.50	Oct 7	$1.30	$0.06	$1.36	$46.14	$48.86	2.79%
$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. 260 found (cheapest 0.21% of stock, avg 3.59%)

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
$50.00	$48.00	Oct 7	$0.07	$0.12	$0.19	$47.81	$50.19
$50.50	$46.50	Oct 9	$0.13	$0.07	$0.20	$46.30	$50.70
$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	$0.13	$0.11	$0.24	$46.76	$50.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.50, 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	$0.30	$0.20	38%	1.50	$45.70	$52.30
45/46	52/52	Nov 13	$0.28	$0.22	41%	1.27	$45.22	$52.28
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
44/45	52/52	Nov 13	$0.26	$0.24	44%	1.08	$44.74	$52.26
46/47	52/52	Nov 6	$0.30	$0.20	36%	1.50	$46.70	$52.30
46/46	52/52	Nov 6	$0.28	$0.22	39%	1.27	$46.22	$52.28
46/46	52/53	Nov 13	$0.27	$0.23	41%	1.17	$45.73	$52.77
46/46	52/52	Nov 6	$0.26	$0.24	43%	1.08	$45.74	$52.26
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Oct 20	$0.10	$0.90	22%	9.00
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	35%	4.26
$48.00	$48.50	$49.00	Oct 7	$0.10	$0.40	39%	4.00
$50.00	$51.00	$52.00	Oct 13	$0.09	$0.91	20%	10.11
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$47.00	$50.00	Oct 20	$1.01	$1.99	55%	1.97
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	27%	7.33
$47.50	$48.00	$48.50	Oct 7	$0.07	$0.43	28%	6.14
$48.00	$48.50	$49.00	Oct 12	$0.05	$0.45	21%	9.00
$46.00	$47.00	$48.00	Oct 13	$0.13	$0.87	24%	6.69

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 $-1.87, 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	-$0.21	$0.79
$49.00	$50.00	1:2	Oct 13	-$0.05	$0.95
$48.00	$49.00	1:2	Oct 14	-$0.29	$0.71
$49.00	$50.00	1:2	Oct 14	-$0.11	$0.89

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	-$0.10	$0.90
$49.50	$49.00	1:2	Oct 7	-$0.13	$0.37
$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. 92 found (best yield 5.25%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.56	0.51	0.5%	5.25%	5.79%	699	26.5K
$50.00	Nov 20	$2.11	0.46	2.6%	4.33%	6.91%	3.0K	28.0K
$51.00	Nov 20	$1.72	0.40	4.6%	3.53%	8.17%	135	9.8K
$52.00	Nov 20	$1.39	0.34	6.7%	2.85%	9.54%	291	33.0K
$49.00	Nov 13	$2.31	0.51	0.5%	4.74%	5.27%	6	62
$49.50	Nov 13	$2.07	0.48	1.6%	4.25%	5.81%	12	40
$50.00	Nov 13	$1.87	0.45	2.6%	3.84%	6.42%	16	204
$50.50	Nov 13	$1.67	0.41	3.6%	3.43%	7.04%	12	34
$53.00	Nov 20	$1.12	0.29	8.7%	2.30%	11.04%	178	32.9K
$51.00	Nov 13	$1.49	0.38	4.6%	3.06%	7.69%	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 56,236

Total Puts 31,108

Put/Call Ratio 0.55

Net Difference 25,128

Prior's Put/Call Breakdown

Total Calls 105,229

Total Puts 64,445

Put/Call Ratio 0.61

Net Difference 40,784

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