IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.81 +0.51%

(10/6 10:35) ◀

Tuesday, October 6, 2026 (10:40am)

▶ (10/6 10:45)

◀ 10/6 10:40 ▶

Option Volume

Detail

ℹ

Current (10/06 10:40am) 92,892

Calls: 60,558 (65%)

Puts: 32,334 (35%)

Prior (10/05) 179,369

Calls: 111,247 (62%)

Puts: 68,122 (38%)

Current vs Prior -48.21%

Calls: -45.56% (Calls)

Puts: -52.54% (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 -76.09%

Calls: -75.79%

Puts: -76.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:40am) $6.25M

Calls: $4.25M (68%)

Puts: $2.00M (32%)

Prior (10/05) $8.56M

Calls: $5.88M (69%)

Puts: $2.68M (31%)

Current vs Prior -27.05%

Calls: -27.73%

Puts: -25.55%

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 -71.76%

Calls: -74.37%

Puts: -63.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:40am) 0.53

Prior (10/05) 0.61

Current vs Prior -12.81%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -7.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:40am) 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 2.05% | 2.97%2.97% | 4.94%4.94% | 11.60%

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

Current vs Prior -19.12% | -10.95%-10.95% | -4.09%-4.09% | -1.56%

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

Current vs 7-Day Avg -5.88% | -6.47%+19.67% | +4.77%-21.58% | -6.62%

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

Current vs 7-Day Eod -19.12% | -10.95%-10.95% | -4.09%-4.09% | -1.56%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.94% | 1.39%

Calls: 3.70% | 1.28%

Puts: 2.17% | 1.49%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -3.29% | -45.28%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -53.86% | -61.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.25M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.53. 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
10:40	BULLISH	BULLISH	BULLISH
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 388 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	2.61	2.62	$2.62	0.4%	700	0.52	26.5K
$39.50	Oct 23	9.45	9.50	$9.48	0.5%	--	0.97	25
$49.00	Oct 30	1.73	1.74	$1.74	0.6%	527	0.50	6.7K
$49.50	Oct 30	1.50	1.51	$1.51	0.7%	135	0.46	4.9K
$41.50	Oct 16	7.40	7.45	$7.43	0.7%	--	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 23	2.04	2.05	$2.05	0.5%	9	0.61	1.2K
$48.00	Nov 20	2.05	2.06	$2.05	0.5%	239	0.42	10.0K
$50.00	Oct 16	1.74	1.75	$1.75	0.6%	--	0.65	5.5K
$49.50	Oct 16	1.42	1.43	$1.42	0.7%	--	0.58	1.3K
$48.00	Oct 30	1.30	1.31	$1.31	0.8%	53	0.41	23.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	3.4K	0.13	6.4K
$49.50	Oct 7	0.13	0.14	$0.14	7.1%	4.4K	0.24	6.6K
$49.00	Oct 7	0.27	0.28	$0.28	3.6%	4.0K	0.42	5.8K
$51.50	Oct 9	0.05	0.06	$0.06	16.7%	891	0.07	2.6K
$51.00	Oct 9	0.08	0.09	$0.09	11.1%	2.7K	0.11	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.10	0.11	$0.11	9.1%	1.6K	0.20	1.6K
$48.50	Oct 7	0.22	0.23	$0.23	4.3%	1.5K	0.36	1.8K
$49.00	Oct 7	0.45	0.46	$0.46	2.2%	583	0.58	797
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	1.7K	0.12	15.2K
$46.50	Oct 9	0.06	0.07	$0.07	14.3%	533	0.08	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.79, 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%	13	1.00	21
$40.50	Oct 7	8.10	8.45	$8.27	4.2%	14	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	3.15	3.40	$3.28	7.6%	--	0.97	10
$51.00	Oct 7	2.19	2.23	$2.21	1.8%	9	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 85.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.13	0.14	$0.14	7.1%	4.4K	0.24	6.6K
$49.00	Oct 7	0.27	0.28	$0.28	3.6%	4.0K	0.42	5.8K
$48.50	Oct 7	0.53	0.55	$0.54	3.7%	3.7K	0.64	4.2K
$50.00	Oct 7	0.06	0.07	$0.07	14.3%	3.4K	0.13	6.4K
$50.00	Nov 20	2.15	2.17	$2.16	0.9%	3.2K	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%	4.3K	0.09	2.0K
$49.00	Oct 30	1.76	1.78	$1.77	1.1%	3.3K	0.50	1.4K
$48.50	Oct 30	1.51	1.53	$1.52	1.3%	3.1K	0.45	1.3K
$47.00	Oct 9	0.09	0.10	$0.10	10.0%	1.7K	0.12	15.2K
$48.00	Oct 7	0.10	0.11	$0.11	9.1%	1.6K	0.20	1.6K

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 1.00, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 13	$0.25	$0.25	$0.25	65%	1.00	$47.25
$46.00	$47.00	Nov 20	$0.62	$0.38	$0.62	70%	0.61	$46.62
$54.00	$55.00	Nov 6	$0.12	$0.88	$0.12	20%	7.33	$54.12
$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
$47.00	$46.00	Oct 19	$0.17	$0.83	$0.17	26%	4.88	$46.83
$46.00	$45.00	Oct 19	$0.11	$0.89	$0.11	17%	8.09	$45.89
$47.00	$46.50	Oct 30	$0.14	$0.36	$0.14	32%	2.57	$46.86
$49.50	$49.00	Oct 12	$0.29	$0.21	$0.29	63%	0.72	$49.21
$46.00	$45.00	Oct 21	$0.13	$0.87	$0.13	19%	6.69	$45.87

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 0.44)

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	$50.00	Oct 13	$0.37	$0.37	$0.63	52%	0.59	$49.37
$49.00	$49.50	Oct 9	$0.19	$0.19	$0.31	54%	0.61	$49.19
$49.00	$50.00	Oct 14	$0.38	$0.38	$0.62	52%	0.61	$49.38
$50.50	$51.00	Oct 16	$0.12	$0.12	$0.38	71%	0.32	$50.62

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
$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
$47.00	$46.50	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$46.81
$48.00	$47.00	Oct 13	$0.25	$0.25	$0.75	66%	0.33	$47.75

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
$48.50	Oct 7	Oct 9	$0.24	31.9%	31.5%
$49.00	Oct 7	Oct 9	$0.24	31.8%	32.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.20	31.9%	31.5%
$49.00	Oct 7	Oct 9	$0.21	31.8%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.52% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.28	$0.46	$0.74	$48.26	$49.74	1.52%
$48.50	Oct 7	$0.54	$0.23	$0.77	$47.73	$49.27	1.58%
$49.50	Oct 7	$0.14	$0.82	$0.96	$48.54	$50.46	1.97%
$48.00	Oct 7	$0.92	$0.11	$1.03	$46.97	$49.03	2.11%
$49.00	Oct 9	$0.52	$0.67	$1.19	$47.81	$50.19	2.44%
$48.50	Oct 9	$0.78	$0.43	$1.21	$47.29	$49.71	2.48%
$49.50	Oct 9	$0.33	$0.98	$1.31	$48.19	$50.81	2.68%
$50.00	Oct 7	$0.07	$1.25	$1.32	$48.68	$51.32	2.70%
$48.00	Oct 9	$1.11	$0.27	$1.38	$46.62	$49.38	2.83%
$47.50	Oct 7	$1.37	$0.05	$1.42	$46.08	$48.92	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.20% 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	$0.05	$0.12	$47.38	$50.12
$51.00	$46.50	Oct 9	$0.09	$0.07	$0.16	$46.34	$51.16
$51.00	$47.00	Oct 9	$0.09	$0.10	$0.19	$46.81	$51.19
$50.00	$48.00	Oct 7	$0.07	$0.11	$0.18	$47.82	$50.18
$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
$50.50	$47.00	Oct 9	$0.13	$0.10	$0.23	$46.77	$50.73
$52.00	$46.00	Oct 13	$0.12	$0.12	$0.24	$45.76	$52.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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
45/46	52/52	Nov 6	$0.27	$0.23	43%	1.17	$45.23	$51.77
46/46	52/52	Nov 6	$0.30	$0.20	36%	1.50	$46.20	$51.80
46/46	52/52	Nov 6	$0.28	$0.22	40%	1.27	$45.72	$51.78
47/48	52/52	Oct 23	$0.27	$0.23	41%	1.17	$47.23	$51.77
46/47	52/52	Nov 6	$0.31	$0.19	33%	1.63	$46.69	$51.81
45/46	52/53	Nov 6	$0.23	$0.27	49%	0.85	$45.27	$52.73
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/47	52/52	Oct 23	$0.24	$0.26	46%	0.92	$46.76	$51.74
45/46	52/52	Nov 6	$0.24	$0.26	46%	0.92	$45.26	$52.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 13	$0.17	$0.83	35%	4.88
$48.00	$49.00	$50.00	Oct 14	$0.16	$0.84	33%	5.25
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	14%	15.67
$47.00	$48.00	$49.00	Oct 20	$0.12	$0.88	24%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	29%	6.14

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
$45.00	$46.00	$47.00	Oct 19	$0.06	$0.94	14%	15.67
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	27%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.07	$0.43	29%	6.14
$51.00	$52.00	$53.00	Oct 30	$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. 144 found (best net $-2.03, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$2.03	$0.97
$48.00	$49.00	1:2	Oct 13	-$0.25	$0.75
$49.00	$50.00	1:2	Oct 14	-$0.11	$0.89
$48.00	$49.00	1:2	Oct 14	-$0.33	$0.67
$48.00	$48.50	1:2	Oct 7	-$0.16	$0.34

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	-$0.12	$0.88
$49.50	$49.00	1:2	Oct 7	-$0.10	$0.40
$47.00	$46.00	1:2	Oct 13	$0.00	$1.00
$49.00	$48.00	1:2	Oct 19	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.35%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.61	0.52	0.4%	5.35%	5.74%	700	26.5K
$50.00	Nov 20	$2.15	0.46	2.4%	4.40%	6.84%	3.2K	28.0K
$51.00	Nov 20	$1.75	0.40	4.5%	3.59%	8.07%	135	9.8K
$52.00	Nov 20	$1.42	0.35	6.5%	2.91%	9.44%	343	33.0K
$49.50	Nov 13	$2.12	0.48	1.4%	4.34%	5.76%	12	40
$49.00	Nov 13	$2.34	0.51	0.4%	4.79%	5.18%	6	62
$50.00	Nov 13	$1.90	0.45	2.4%	3.89%	6.33%	16	204
$50.50	Nov 13	$1.70	0.42	3.5%	3.48%	6.95%	16	34
$53.00	Nov 20	$1.15	0.30	8.6%	2.36%	10.94%	178	32.9K
$51.00	Nov 13	$1.52	0.39	4.5%	3.11%	7.60%	67	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 60,558

Total Puts 32,334

Put/Call Ratio 0.53

Net Difference 28,224

Prior's Put/Call Breakdown

Total Calls 111,247

Total Puts 68,122

Put/Call Ratio 0.61

Net Difference 43,125

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