IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.86 +0.62%

(10/6 10:45) ◀

Tuesday, October 6, 2026 (10:50am)

▶ (10/6 10:55)

◀ 10/6 10:50 ▶

Option Volume

Detail

ℹ

Current (10/06 10:50am) 97,770

Calls: 63,933 (65%)

Puts: 33,837 (35%)

Prior (10/05) 190,340

Calls: 116,825 (61%)

Puts: 73,515 (39%)

Current vs Prior -48.63%

Calls: -45.27% (Calls)

Puts: -53.97% (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 -74.83%

Calls: -74.44%

Puts: -75.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:50am) $6.63M

Calls: $4.59M (69%)

Puts: $2.05M (31%)

Prior (10/05) $9.05M

Calls: $6.26M (69%)

Puts: $2.79M (31%)

Current vs Prior -26.69%

Calls: -26.76%

Puts: -26.52%

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 -70.02%

Calls: -72.35%

Puts: -63.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:50am) 0.53

Prior (10/05) 0.63

Current vs Prior -15.89%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -8.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:50am) 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% | 2.95%2.95% | 4.93%4.93% | 11.65%

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

Current vs Prior -19.20% | -11.66%-11.66% | -4.19%-4.19% | -1.14%

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

Current vs 7-Day Avg -5.98% | -7.21%+18.72% | +4.67%-21.66% | -6.22%

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

Current vs 7-Day Eod -19.20% | -11.66%-11.66% | -4.19%-4.19% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 2.81%

Calls: 3.51% | 2.50%

Puts: 4.65% | 3.13%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +34.21% | +10.63%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -35.96% | -22.22%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($4.59M). Below-average activity with volume down 49% 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
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
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 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.50	9.55	$9.53	0.5%	--	0.97	25
$41.50	Oct 30	7.65	7.70	$7.68	0.7%	--	0.94	147
$41.50	Oct 16	7.45	7.50	$7.48	0.7%	--	0.97	15
$42.00	Oct 23	7.05	7.10	$7.07	0.7%	--	0.95	271
$42.00	Oct 16	6.95	7.00	$6.98	0.7%	3	0.97	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.74	1.75	$1.75	0.6%	3.3K	0.49	1.4K
$48.50	Oct 30	1.50	1.51	$1.51	0.7%	3.1K	0.45	1.3K
$49.00	Nov 20	2.50	2.52	$2.51	0.8%	61	0.48	1.3K
$47.50	Oct 30	1.09	1.10	$1.10	0.9%	23	0.36	2.0K
$54.00	Oct 30	5.35	5.40	$5.38	0.9%	--	0.84	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.07	0.08	$0.08	12.5%	4.0K	0.14	6.4K
$49.50	Oct 7	0.14	0.15	$0.15	6.7%	4.5K	0.26	6.6K
$49.00	Oct 7	0.29	0.30	$0.30	3.3%	4.1K	0.44	5.8K
$51.50	Oct 9	0.05	0.06	$0.06	16.7%	1.4K	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	0.09	0.10	$0.10	10.0%	1.7K	0.18	1.6K
$48.50	Oct 7	0.20	0.21	$0.21	4.8%	1.8K	0.34	1.8K
$49.00	Oct 7	0.42	0.44	$0.43	4.7%	636	0.56	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. 222 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%	22	1.00	21
$40.50	Oct 7	8.10	8.45	$8.27	4.2%	23	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	3.10	3.25	$3.18	4.7%	--	0.97	10
$53.00	Oct 9	4.15	4.20	$4.18	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 90.1K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.14	0.15	$0.15	6.7%	4.5K	0.26	6.6K
$49.00	Oct 7	0.29	0.30	$0.30	3.3%	4.1K	0.44	5.8K
$50.00	Oct 7	0.07	0.08	$0.08	12.5%	4.0K	0.14	6.4K
$48.50	Oct 7	0.56	0.58	$0.57	3.5%	3.7K	0.66	4.2K
$50.00	Nov 20	2.17	2.19	$2.18	0.9%	3.5K	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	1.74	1.75	$1.75	0.6%	3.3K	0.49	1.4K
$48.50	Oct 30	1.50	1.51	$1.51	0.7%	3.1K	0.45	1.3K
$48.50	Oct 7	0.20	0.21	$0.21	4.8%	1.8K	0.34	1.8K
$48.00	Oct 7	0.09	0.10	$0.10	10.0%	1.7K	0.18	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. 175 found (best R:R 0.85, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 13	$0.27	$0.23	$0.27	65%	0.85	$47.27
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$47.57
$55.00	$56.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$55.14
$54.00	$55.00	Nov 20	$0.18	$0.82	$0.18	25%	4.56	$54.18
$51.00	$52.00	Nov 20	$0.33	$0.67	$0.33	40%	2.03	$51.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$45.39
$47.50	$47.00	Oct 16	$0.12	$0.38	$0.12	29%	3.17	$47.38
$47.50	$47.00	Oct 19	$0.13	$0.37	$0.13	31%	2.85	$47.37
$47.00	$46.50	Oct 23	$0.12	$0.38	$0.12	28%	3.17	$46.88
$46.00	$45.00	Oct 21	$0.13	$0.87	$0.13	18%	6.69	$45.87

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	$0.21	$0.21	$2.79	80%	0.08	$51.21
$50.00	$51.00	Oct 13	$0.22	$0.22	$0.78	69%	0.28	$50.22
$50.00	$51.00	Oct 14	$0.24	$0.24	$0.76	67%	0.32	$50.24
$50.50	$51.00	Nov 6	$0.20	$0.20	$0.30	60%	0.67	$50.70
$49.50	$50.00	Oct 9	$0.14	$0.14	$0.36	65%	0.39	$49.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$44.00	Oct 20	$0.38	$0.38	$2.62	74%	0.15	$46.62
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$47.59
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$46.66
$45.00	$44.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$44.77
$46.00	$45.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$45.72

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	$0.23	31.8%	31.7%
$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	31.8%	31.7%
$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. 148 found (cheapest 1.49% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.30	$0.43	$0.73	$48.27	$49.73	1.49%
$48.50	Oct 7	$0.57	$0.21	$0.78	$47.72	$49.28	1.60%
$49.50	Oct 7	$0.15	$0.78	$0.93	$48.57	$50.43	1.90%
$48.00	Oct 7	$0.96	$0.10	$1.06	$46.94	$49.06	2.17%
$49.00	Oct 9	$0.54	$0.64	$1.18	$47.82	$50.18	2.42%
$48.50	Oct 9	$0.80	$0.41	$1.21	$47.29	$49.71	2.48%
$50.00	Oct 7	$0.08	$1.21	$1.29	$48.71	$51.29	2.64%
$49.50	Oct 9	$0.35	$0.95	$1.30	$48.20	$50.80	2.66%
$48.00	Oct 9	$1.14	$0.25	$1.39	$46.61	$49.39	2.84%
$47.50	Oct 7	$1.40	$0.05	$1.45	$46.05	$48.95	2.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.23% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 7	$0.08	$0.03	$0.11	$46.89	$50.11
$50.00	$47.50	Oct 7	$0.08	$0.05	$0.13	$47.37	$50.13
$51.00	$46.50	Oct 9	$0.09	$0.07	$0.16	$46.34	$51.16
$50.00	$48.00	Oct 7	$0.08	$0.10	$0.18	$47.82	$50.18
$51.00	$47.00	Oct 9	$0.09	$0.10	$0.19	$46.81	$51.19
$50.50	$46.50	Oct 9	$0.13	$0.07	$0.20	$46.30	$50.70
$49.50	$47.00	Oct 7	$0.15	$0.03	$0.18	$46.82	$49.68
$52.00	$46.00	Oct 13	$0.12	$0.11	$0.23	$45.77	$52.23
$50.50	$47.00	Oct 9	$0.13	$0.10	$0.23	$46.77	$50.73
$49.50	$47.50	Oct 7	$0.15	$0.05	$0.20	$47.30	$49.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.78, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 13	$0.32	$0.18	32%	1.78	$46.68	$52.32
46/46	52/52	Nov 6	$0.28	$0.22	40%	1.27	$45.72	$51.78
46/46	52/52	Nov 13	$0.30	$0.20	36%	1.50	$46.20	$52.30
46/47	52/53	Nov 13	$0.30	$0.20	35%	1.50	$46.70	$52.80
46/47	52/52	Nov 6	$0.31	$0.19	33%	1.63	$46.69	$51.81
46/46	52/52	Nov 13	$0.28	$0.22	39%	1.27	$45.72	$52.28
46/46	51/52	Oct 23	$0.24	$0.26	46%	0.92	$46.26	$51.24
45/46	52/52	Nov 6	$0.26	$0.24	42%	1.08	$45.24	$51.76
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/46	52/52	Nov 6	$0.29	$0.21	36%	1.38	$46.21	$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Oct 13	$0.15	$0.85	30%	5.67
$49.00	$50.00	$51.00	Oct 14	$0.14	$0.86	29%	6.14
$48.00	$49.00	$50.00	Oct 14	$0.17	$0.83	33%	4.88
$48.00	$49.00	$50.00	Oct 13	$0.19	$0.81	36%	4.26
$49.00	$49.50	$50.00	Oct 9	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 7	$0.05	$0.95	12%	19.00
$46.00	$47.00	$48.00	Oct 13	$0.12	$0.88	23%	7.33
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	13%	15.67
$47.50	$48.00	$48.50	Oct 7	$0.06	$0.44	25%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-2.13, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$2.13	$0.87
$48.00	$49.00	1:2	Oct 13	-$0.25	$0.75
$49.00	$50.00	1:2	Oct 13	-$0.07	$0.93
$49.00	$50.00	1:2	Oct 14	-$0.13	$0.87
$48.00	$49.00	1:2	Oct 14	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.25	$0.75
$49.00	$48.00	1:2	Oct 14	-$0.10	$0.90
$49.50	$49.00	1:2	Oct 7	-$0.08	$0.42
$49.00	$48.00	1:2	Oct 19	-$0.33	$0.67
$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 5.38%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Nov 20	$2.63	0.52	0.3%	5.38%	5.67%	710	26.5K
$50.00	Nov 20	$2.17	0.46	2.3%	4.44%	6.77%	3.5K	28.0K
$51.00	Nov 20	$1.77	0.41	4.4%	3.62%	8.00%	135	9.8K
$52.00	Nov 20	$1.44	0.35	6.4%	2.95%	9.37%	343	33.0K
$49.50	Nov 13	$2.14	0.48	1.3%	4.38%	5.69%	12	40
$49.00	Nov 13	$2.36	0.51	0.3%	4.83%	5.12%	6	62
$50.00	Nov 13	$1.92	0.45	2.3%	3.93%	6.26%	17	204
$50.50	Nov 13	$1.72	0.42	3.4%	3.52%	6.88%	16	34
$53.00	Nov 20	$1.16	0.30	8.5%	2.37%	10.85%	188	32.9K
$51.00	Nov 13	$1.53	0.39	4.4%	3.13%	7.51%	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 63,933

Total Puts 33,837

Put/Call Ratio 0.53

Net Difference 30,096

Prior's Put/Call Breakdown

Total Calls 116,825

Total Puts 73,515

Put/Call Ratio 0.63

Net Difference 43,310

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