IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.06 +1.02%

(10/6 10:55) ◀

Tuesday, October 6, 2026 (11:00am)

▶ (10/6 11:05)

◀ 10/6 11:00 ▶

Option Volume

Detail

ℹ

Current (10/06 11:00am) 114,076

Calls: 76,363 (67%)

Puts: 37,713 (33%)

Prior (10/05) 197,506

Calls: 120,533 (61%)

Puts: 76,973 (39%)

Current vs Prior -42.24%

Calls: -36.65% (Calls)

Puts: -51.00% (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 -70.63%

Calls: -69.47%

Puts: -72.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:00am) $8.06M

Calls: $6.01M (75%)

Puts: $2.04M (25%)

Prior (10/05) $9.32M

Calls: $6.45M (69%)

Puts: $2.87M (31%)

Current vs Prior -13.59%

Calls: -6.77%

Puts: -28.89%

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 -63.59%

Calls: -63.74%

Puts: -63.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:00am) 0.49

Prior (10/05) 0.64

Current vs Prior -22.67%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -14.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:00am) 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 2.18% | 3.08%3.08% | 5.08%5.08% | 11.70%

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

Current vs Prior -13.89% | -7.74%-7.74% | -1.42%-1.42% | -0.67%

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

Current vs 7-Day Avg +0.19% | -3.10%+23.99% | +7.70%-19.39% | -5.78%

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

Current vs 7-Day Eod -13.89% | -7.74%-7.74% | -1.42%-1.42% | -0.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.50% | 1.94%

Calls: 2.44% | 1.52%

Puts: 4.55% | 2.35%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +15.13% | -23.62%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -45.07% | -46.30%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($6.01M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (76,363 calls vs 37,713 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
11:00	BULLISH	BULLISH	BULLISH
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 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	2.15	2.16	$2.16	0.5%	94	0.57	4.6K
$50.00	Oct 30	1.43	1.44	$1.44	0.7%	540	0.44	7.3K
$49.00	Nov 20	2.76	2.78	$2.77	0.7%	823	0.53	26.5K
$42.50	Oct 23	6.75	6.80	$6.78	0.7%	--	0.94	31
$42.50	Oct 16	6.65	6.70	$6.68	0.7%	2	0.97	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.96	2.98	$2.97	0.7%	1	0.53	2.3K
$49.00	Oct 23	1.37	1.38	$1.38	0.7%	246	0.48	547
$49.50	Oct 16	1.31	1.32	$1.32	0.8%	--	0.55	1.3K
$51.00	Oct 23	2.59	2.61	$2.60	0.8%	--	0.68	161
$49.00	Nov 20	2.43	2.45	$2.44	0.8%	61	0.47	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.10	0.11	$0.11	9.1%	4.8K	0.19	6.4K
$49.50	Oct 7	0.20	0.21	$0.21	4.8%	4.9K	0.33	6.6K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	4.4K	0.53	5.8K
$51.50	Oct 9	0.07	0.08	$0.08	12.5%	1.5K	0.09	2.6K
$51.00	Oct 9	0.11	0.12	$0.12	8.3%	2.8K	0.14	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 7	0.07	0.08	$0.08	12.5%	3.9K	0.14	1.6K
$48.50	Oct 7	0.16	0.17	$0.17	5.9%	1.8K	0.28	1.8K
$49.00	Oct 7	0.34	0.35	$0.35	2.9%	688	0.47	797
$46.50	Oct 9	0.05	0.06	$0.06	16.7%	550	0.07	1.9K
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.7K	0.10	15.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 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	9.10	$8.85	5.6%	22	1.00	21
$40.50	Oct 7	8.10	8.60	$8.35	6.0%	23	1.00	20
$41.50	Oct 7	7.10	7.60	$7.35	6.8%	1	1.00	7
$42.50	Oct 7	6.10	6.60	$6.35	7.9%	--	1.00	95
$43.50	Oct 7	5.10	5.60	$5.35	9.3%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	4.90	5.00	$4.95	2.0%	--	1.00	24
$54.00	Oct 7	4.90	5.40	$5.15	9.7%	1	0.99	1
$53.00	Oct 7	3.90	4.40	$4.15	12.0%	1	0.99	1
$52.00	Oct 7	2.94	2.98	$2.96	1.4%	--	0.97	10
$51.00	Oct 7	1.95	2.00	$1.98	2.5%	17	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 105.8K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 7	0.20	0.21	$0.21	4.8%	4.9K	0.33	6.6K
$50.00	Oct 7	0.10	0.11	$0.11	9.1%	4.8K	0.19	6.4K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	4.4K	0.53	5.8K
$50.00	Nov 20	2.29	2.31	$2.30	0.9%	4.0K	0.47	28.0K
$51.00	Oct 12	0.22	0.23	$0.23	4.3%	3.9K	0.19	1.4K

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	0.07	2.0K
$48.00	Oct 7	0.07	0.08	$0.08	12.5%	3.9K	0.14	1.6K
$49.00	Oct 30	1.67	1.69	$1.68	1.2%	3.3K	0.47	1.4K
$48.50	Oct 30	1.44	1.46	$1.45	1.4%	3.1K	0.43	1.3K
$48.50	Oct 7	0.16	0.17	$0.17	5.9%	1.8K	0.28	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. 186 found (best R:R 0.85, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 7	$0.27	$0.23	$0.27	100%	0.85	$46.27
$47.50	$48.00	Nov 6	$0.25	$0.25	$0.25	64%	1.00	$47.75
$47.50	$48.00	Nov 13	$0.25	$0.25	$0.25	63%	1.00	$47.75
$48.00	$50.00	Oct 21	$0.99	$1.01	$0.99	64%	1.02	$48.99
$55.00	$56.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$55.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$45.89
$43.00	$42.00	Nov 20	$0.12	$0.88	$0.12	15%	7.33	$42.88
$50.50	$50.00	Nov 13	$0.27	$0.23	$0.27	57%	0.85	$50.23
$47.50	$47.00	Oct 19	$0.12	$0.38	$0.12	29%	3.17	$47.38
$46.00	$45.00	Oct 21	$0.12	$0.88	$0.12	17%	7.33	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 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	$0.27	$0.27	$2.73	76%	0.10	$51.27
$50.00	$50.50	Oct 9	$0.11	$0.11	$0.39	71%	0.28	$50.11
$52.00	$53.00	Oct 19	$0.14	$0.14	$0.86	80%	0.16	$52.14
$49.50	$50.00	Oct 9	$0.16	$0.16	$0.34	60%	0.47	$49.66
$51.00	$51.50	Oct 16	$0.11	$0.11	$0.39	73%	0.28	$51.11

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	75%	0.14	$46.63
$49.00	$47.00	Oct 20	$0.72	$0.72	$1.28	52%	0.56	$48.28
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	66%	0.52	$46.66
$48.00	$47.00	Oct 13	$0.23	$0.23	$0.77	70%	0.30	$47.77
$48.00	$47.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$47.60

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
$49.00	Oct 7	Oct 9	$0.25	32.9%	32.7%
$49.50	Oct 7	Oct 9	$0.24	34.2%	34.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 7	Oct 9	$0.22	32.9%	32.7%
$49.50	Oct 7	Oct 9	$0.19	34.2%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.55% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.41	$0.35	$0.76	$48.24	$49.76	1.55%
$49.50	Oct 7	$0.21	$0.66	$0.87	$48.63	$50.37	1.77%
$48.50	Oct 7	$0.72	$0.17	$0.89	$47.61	$49.39	1.81%
$50.00	Oct 7	$0.11	$1.05	$1.16	$48.84	$51.16	2.36%
$48.00	Oct 7	$1.13	$0.08	$1.21	$46.79	$49.21	2.47%
$49.00	Oct 9	$0.66	$0.57	$1.23	$47.77	$50.23	2.51%
$49.50	Oct 9	$0.45	$0.85	$1.30	$48.20	$50.80	2.65%
$48.50	Oct 9	$0.95	$0.36	$1.31	$47.19	$49.81	2.67%
$50.00	Oct 9	$0.29	$1.21	$1.50	$48.50	$51.50	3.06%
$48.00	Oct 9	$1.31	$0.22	$1.53	$46.47	$49.53	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.50	Oct 7	$0.03	$0.04	$0.07	$47.43	$51.07
$51.00	$48.00	Oct 7	$0.03	$0.08	$0.11	$47.89	$51.11
$50.00	$47.50	Oct 7	$0.11	$0.04	$0.15	$47.35	$50.15
$51.50	$47.00	Oct 9	$0.08	$0.09	$0.17	$46.83	$51.67
$53.00	$46.00	Oct 13	$0.09	$0.10	$0.19	$45.81	$53.19
$50.00	$48.00	Oct 7	$0.11	$0.08	$0.19	$47.81	$50.19
$51.00	$47.00	Oct 9	$0.12	$0.09	$0.21	$46.79	$51.21
$51.50	$47.50	Oct 9	$0.08	$0.14	$0.22	$47.28	$51.72
$51.00	$48.50	Oct 7	$0.03	$0.17	$0.20	$48.30	$51.20
$51.00	$47.50	Oct 9	$0.12	$0.14	$0.26	$47.24	$51.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 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
46/46	52/53	Nov 6	$0.27	$0.23	42%	1.17	$46.23	$52.77
46/46	52/53	Nov 13	$0.29	$0.21	38%	1.38	$46.21	$52.79
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
46/47	52/52	Nov 13	$0.31	$0.19	32%	1.63	$46.69	$52.31
46/46	52/52	Nov 6	$0.27	$0.23	39%	1.17	$46.23	$52.27
46/46	52/53	Nov 13	$0.26	$0.24	41%	1.08	$45.74	$52.76
46/47	52/53	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$52.77
44/45	52/53	Nov 13	$0.23	$0.27	46%	0.85	$44.77	$52.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Oct 14	$0.14	$0.86	29%	6.14
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	15%	15.67
$49.00	$50.00	$51.00	Oct 19	$0.11	$0.89	24%	8.09
$50.00	$51.00	$52.00	Oct 7	$0.07	$0.93	16%	13.29
$48.00	$49.00	$50.00	Oct 20	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 7	$0.08	$0.42	34%	5.25
$47.00	$48.00	$49.00	Oct 13	$0.17	$0.83	32%	4.88
$48.00	$48.50	$49.00	Oct 7	$0.09	$0.41	33%	4.56
$47.50	$48.00	$48.50	Oct 7	$0.05	$0.45	20%	9.00
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	12%	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. 154 found (best net $-2.20, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Oct 12	-$2.20	$0.80
$49.00	$50.00	1:2	Oct 13	-$0.13	$0.87
$48.00	$49.00	1:2	Oct 13	-$0.34	$0.66
$49.00	$50.00	1:2	Oct 14	-$0.20	$0.80
$44.00	$46.00	1:2	Oct 20	-$1.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.12	$0.88
$49.00	$48.00	1:2	Oct 14	-$0.09	$0.91
$50.00	$49.50	1:2	Oct 7	-$0.27	$0.23
$47.00	$46.00	1:2	Oct 13	$0.00	$1.00
$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. 83 found (best yield 4.67%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.29	0.47	1.9%	4.67%	6.58%	4.0K	28.0K
$51.00	Nov 20	$1.88	0.42	4.0%	3.83%	7.79%	218	9.8K
$52.00	Nov 20	$1.53	0.36	6.0%	3.12%	9.11%	393	33.0K
$50.00	Nov 13	$2.03	0.47	1.9%	4.14%	6.05%	20	204
$49.50	Nov 13	$2.24	0.50	0.9%	4.57%	5.46%	12	40
$53.00	Nov 20	$1.24	0.31	8.0%	2.53%	10.56%	245	32.9K
$50.50	Nov 13	$1.82	0.43	2.9%	3.71%	6.64%	16	34
$51.00	Nov 13	$1.64	0.40	4.0%	3.34%	7.30%	68	299
$51.50	Nov 13	$1.46	0.37	5.0%	2.98%	7.95%	2	89
$54.00	Nov 20	$1.00	0.27	10.1%	2.04%	12.11%	80	5.5K

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 76,363

Total Puts 37,713

Put/Call Ratio 0.49

Net Difference 38,650

Prior's Put/Call Breakdown

Total Calls 120,533

Total Puts 76,973

Put/Call Ratio 0.64

Net Difference 43,560

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