IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.92 +0.74%

(10/6 10:50) ◀

Tuesday, October 6, 2026 (10:55am)

▶ (10/6 11:00)

◀ 10/6 10:55 ▶

Option Volume

Detail

ℹ

Current (10/06 10:55am) 103,404

Calls: 68,440 (66%)

Puts: 34,964 (34%)

Prior (10/05) 194,791

Calls: 118,876 (61%)

Puts: 75,915 (39%)

Current vs Prior -46.92%

Calls: -42.43% (Calls)

Puts: -53.94% (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 -73.38%

Calls: -72.64%

Puts: -74.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:55am) $7.15M

Calls: $5.10M (71%)

Puts: $2.05M (29%)

Prior (10/05) $9.23M

Calls: $6.31M (68%)

Puts: $2.92M (32%)

Current vs Prior -22.53%

Calls: -19.16%

Puts: -29.80%

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 -67.67%

Calls: -69.23%

Puts: -63.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:55am) 0.51

Prior (10/05) 0.64

Current vs Prior -20.00%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -11.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:55am) 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 2.08% | 3.03%3.03% | 4.97%4.97% | 11.61%

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

Current vs Prior -17.68% | -9.31%-9.32% | -3.52%-3.52% | -1.43%

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

Current vs 7-Day Avg -4.22% | -4.75%+21.87% | +5.41%-21.11% | -6.50%

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

Current vs 7-Day Eod -17.68% | -9.31%-9.32% | -3.52%-3.52% | -1.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.86% | 1.39%

Calls: 3.28% | 1.18%

Puts: 2.44% | 1.59%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -5.92% | -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 -55.11% | -61.53%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.10M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.51. 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
10:55	BULLISH	BULLISH	BULLISH
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 391 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	2.67	2.68	$2.68	0.4%	731	0.52	26.5K
$40.00	Oct 30	9.15	9.20	$9.18	0.5%	10	0.96	136
$49.50	Oct 30	1.56	1.57	$1.57	0.6%	144	0.47	4.9K
$41.50	Oct 16	7.50	7.55	$7.53	0.7%	--	0.97	15
$49.00	Oct 23	1.44	1.45	$1.44	0.7%	305	0.51	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	1.48	1.49	$1.49	0.7%	3.1K	0.44	1.3K
$51.00	Oct 30	2.93	2.95	$2.94	0.7%	--	0.65	1.0K
$46.00	Nov 20	1.25	1.26	$1.25	0.8%	93	0.29	3.1K
$49.00	Nov 20	2.47	2.49	$2.48	0.8%	61	0.48	1.3K
$48.50	Oct 23	1.17	1.18	$1.17	0.9%	158	0.44	590

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	4.6K	0.16	6.4K
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	4.7K	0.28	6.6K
$49.00	Oct 7	0.32	0.34	$0.33	6.1%	4.3K	0.47	5.8K
$51.00	Oct 9	0.09	0.10	$0.10	10.0%	2.7K	0.12	7.5K
$51.50	Oct 9	0.06	0.07	$0.07	14.3%	1.4K	0.08	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.08	0.09	$0.09	11.1%	1.8K	0.17	1.6K
$48.50	Oct 7	0.18	0.19	$0.19	5.3%	1.8K	0.32	1.8K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	648	0.53	797
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.7K	0.11	15.2K
$46.50	Oct 9	0.05	0.06	$0.06	16.7%	550	0.07	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	9.05	$8.82	5.1%	22	1.00	21
$40.50	Oct 7	8.10	8.55	$8.32	5.4%	23	1.00	20
$39.50	Oct 9	9.30	9.60	$9.45	3.2%	2	1.00	405
$41.50	Oct 7	7.10	7.55	$7.32	6.1%	1	0.99	7
$42.50	Oct 7	6.10	6.55	$6.32	7.1%	--	0.99	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 7	3.05	3.15	$3.10	3.2%	--	1.00	10
$53.00	Oct 7	4.00	4.40	$4.20	9.5%	1	1.00	1
$54.00	Oct 7	5.00	5.40	$5.20	7.7%	1	1.00	1
$54.00	Oct 9	4.95	5.45	$5.20	9.6%	--	1.00	24
$53.00	Oct 9	4.05	4.15	$4.10	2.4%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 95.7K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.16	0.17	$0.17	5.9%	4.7K	0.28	6.6K
$50.00	Oct 7	0.08	0.09	$0.09	11.1%	4.6K	0.16	6.4K
$49.00	Oct 7	0.32	0.34	$0.33	6.1%	4.3K	0.47	5.8K
$48.50	Oct 7	0.60	0.62	$0.61	3.3%	3.8K	0.68	4.2K
$50.00	Nov 20	2.21	2.23	$2.22	0.9%	3.5K	0.47	28.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 7	0.03	0.04	$0.04	25.0%	4.3K	0.08	2.0K
$49.00	Oct 30	1.72	1.74	$1.73	1.2%	3.3K	0.49	1.4K
$48.50	Oct 30	1.48	1.49	$1.49	0.7%	3.1K	0.44	1.3K
$48.00	Oct 7	0.08	0.09	$0.09	11.1%	1.8K	0.17	1.6K
$48.50	Oct 7	0.18	0.19	$0.19	5.3%	1.8K	0.32	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. 179 found (best R:R 1.08, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 21	$0.96	$1.04	$0.96	63%	1.08	$48.96
$54.00	$55.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$54.18
$47.50	$48.00	Nov 13	$0.26	$0.24	$0.26	62%	0.92	$47.76
$46.50	$47.00	Nov 13	$0.30	$0.20	$0.30	69%	0.67	$46.80
$53.00	$54.00	Nov 13	$0.21	$0.79	$0.21	28%	3.76	$53.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$52.00	Nov 13	$0.32	$0.18	$0.32	69%	0.56	$52.18
$46.00	$45.00	Oct 19	$0.10	$0.90	$0.10	16%	9.00	$45.90
$46.00	$45.50	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$45.89
$47.00	$46.00	Oct 19	$0.17	$0.83	$0.17	25%	4.88	$46.83
$46.00	$45.00	Oct 21	$0.12	$0.88	$0.12	18%	7.33	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.14, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.23	$0.23	$2.77	79%	0.08	$51.23
$50.00	$51.00	Oct 13	$0.23	$0.23	$0.77	68%	0.30	$50.23
$50.00	$51.00	Oct 14	$0.25	$0.25	$0.75	66%	0.33	$50.25
$50.50	$51.00	Oct 16	$0.13	$0.13	$0.37	70%	0.35	$50.63
$49.50	$50.00	Oct 9	$0.14	$0.14	$0.36	64%	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	$0.37	$0.37	$2.63	74%	0.14	$46.63
$47.00	$46.00	Nov 20	$0.35	$0.35	$0.65	65%	0.54	$46.65
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$47.59
$48.00	$47.00	Oct 13	$0.24	$0.24	$0.76	68%	0.32	$47.76
$48.50	$48.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.24	31.7%	32.1%
$49.00	Oct 7	Oct 9	$0.24	32.7%	33.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 7	Oct 9	$0.21	31.7%	32.1%
$49.00	Oct 7	Oct 9	$0.22	32.7%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.51% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.33	$0.41	$0.74	$48.26	$49.74	1.51%
$48.50	Oct 7	$0.61	$0.19	$0.80	$47.70	$49.30	1.64%
$49.50	Oct 7	$0.17	$0.74	$0.91	$48.59	$50.41	1.86%
$48.00	Oct 7	$1.00	$0.09	$1.09	$46.91	$49.09	2.23%
$49.00	Oct 9	$0.57	$0.63	$1.20	$47.80	$50.20	2.45%
$50.00	Oct 7	$0.09	$1.15	$1.24	$48.76	$51.24	2.53%
$48.50	Oct 9	$0.85	$0.40	$1.25	$47.25	$49.75	2.56%
$49.50	Oct 9	$0.38	$0.92	$1.30	$48.20	$50.80	2.66%
$48.00	Oct 9	$1.19	$0.24	$1.43	$46.57	$49.43	2.92%
$47.50	Oct 7	$1.47	$0.04	$1.51	$45.99	$49.01	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.27% of stock, avg 3.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.50	Oct 7	$0.09	$0.04	$0.13	$47.37	$50.13
$51.00	$46.50	Oct 9	$0.10	$0.06	$0.16	$46.34	$51.16
$50.00	$48.00	Oct 7	$0.09	$0.09	$0.18	$47.82	$50.18
$51.00	$47.00	Oct 9	$0.10	$0.09	$0.19	$46.81	$51.19
$50.50	$46.50	Oct 9	$0.15	$0.06	$0.21	$46.29	$50.71
$52.00	$46.00	Oct 13	$0.13	$0.10	$0.23	$45.77	$52.23
$50.50	$47.00	Oct 9	$0.15	$0.09	$0.24	$46.76	$50.74
$51.00	$47.50	Oct 9	$0.10	$0.15	$0.25	$47.25	$51.25
$49.50	$47.50	Oct 7	$0.17	$0.04	$0.21	$47.29	$49.71
$49.50	$48.00	Oct 7	$0.17	$0.09	$0.26	$47.74	$49.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.50, avg credit $0.30)

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
46/46	52/53	Nov 13	$0.28	$0.22	41%	1.27	$45.72	$52.78
46/46	52/53	Nov 6	$0.27	$0.23	42%	1.17	$46.23	$52.77
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	39%	1.27	$46.22	$52.28
45/46	52/52	Nov 13	$0.27	$0.23	41%	1.17	$45.23	$52.27
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/47	52/53	Nov 13	$0.30	$0.20	35%	1.50	$46.70	$52.80
45/46	52/53	Nov 6	$0.23	$0.27	48%	0.85	$45.27	$52.73
46/46	51/52	Oct 23	$0.24	$0.26	46%	0.92	$46.26	$51.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Oct 14	$0.13	$0.87	28%	6.69
$46.00	$47.00	$48.00	Oct 20	$0.08	$0.92	20%	11.50
$49.00	$50.00	$51.00	Oct 13	$0.15	$0.85	30%	5.67
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 7	$0.05	$0.45	24%	9.00
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	41%	3.55
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	26%	7.33
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	31%	5.25
$52.00	$53.00	$54.00	Oct 23	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-2.21, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$2.21	$0.79
$48.00	$49.00	1:2	Oct 13	-$0.28	$0.72
$49.00	$50.00	1:2	Oct 13	-$0.09	$0.91
$48.00	$49.00	1:2	Oct 14	-$0.34	$0.66
$49.00	$50.00	1:2	Oct 14	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.19	$0.81
$49.00	$48.00	1:2	Oct 14	-$0.08	$0.92
$49.50	$49.00	1:2	Oct 7	-$0.08	$0.42
$45.00	$43.00	1:2	Oct 19	$0.00	$2.00
$49.00	$48.00	1:2	Oct 19	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.52%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.21	0.47	2.2%	4.52%	6.73%	3.5K	28.0K
$49.00	Nov 20	$2.67	0.52	0.2%	5.46%	5.62%	731	26.5K
$51.00	Nov 20	$1.81	0.41	4.2%	3.70%	7.95%	149	9.8K
$52.00	Nov 20	$1.47	0.35	6.3%	3.00%	9.30%	393	33.0K
$50.00	Nov 13	$1.98	0.46	2.2%	4.05%	6.26%	19	204
$50.50	Nov 13	$1.78	0.43	3.2%	3.64%	6.87%	16	34
$49.50	Nov 13	$2.17	0.49	1.2%	4.44%	5.62%	12	40
$49.00	Nov 13	$2.41	0.52	0.2%	4.93%	5.09%	6	62
$51.00	Nov 13	$1.59	0.40	4.2%	3.25%	7.50%	68	299
$53.00	Nov 20	$1.19	0.30	8.3%	2.43%	10.77%	241	32.9K

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 68,440

Total Puts 34,964

Put/Call Ratio 0.51

Net Difference 33,476

Prior's Put/Call Breakdown

Total Calls 118,876

Total Puts 75,915

Put/Call Ratio 0.64

Net Difference 42,961

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