IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.02 +0.94%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (11:05am)

▶ (10/6 11:10)

◀ 10/6 11:05 ▶

Option Volume

Detail

ℹ

Current (10/06 11:05am) 134,442

Calls: 95,701 (71%)

Puts: 38,741 (29%)

Prior (10/05) 200,223

Calls: 122,611 (61%)

Puts: 77,612 (39%)

Current vs Prior -32.85%

Calls: -21.95% (Calls)

Puts: -50.08% (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 -65.39%

Calls: -61.74%

Puts: -72.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:05am) $9.33M

Calls: $7.15M (77%)

Puts: $2.17M (23%)

Prior (10/05) $9.46M

Calls: $6.49M (69%)

Puts: $2.97M (31%)

Current vs Prior -1.44%

Calls: +10.17%

Puts: -26.84%

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 -57.84%

Calls: -56.85%

Puts: -60.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:05am) 0.40

Prior (10/05) 0.63

Current vs Prior -36.05%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -29.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:05am) 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 2.26% | 3.10%3.10% | 5.08%5.08% | 11.79%

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

Current vs Prior -10.60% | -7.05%-7.05% | -1.33%-1.33% | +0.10%

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

Current vs 7-Day Avg +4.02% | -2.38%+24.91% | +7.79%-19.33% | -5.05%

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

Current vs 7-Day Eod -10.60% | -7.05%-7.05% | -1.33%-1.33% | +0.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.02% | 2.70%

Calls: 5.00% | 3.13%

Puts: 7.04% | 2.27%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +98.03% | +6.30%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -5.52% | -25.27%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.15M) vs puts ($2.17M). Extreme bullish P/C ratio of 0.40 - heavy call buying (95,701 calls vs 38,741 puts). P/C ratio dropping 36% - sentiment shifting bullish. 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
11:05	BULLISH	BULLISH	BULLISH
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 382 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 13	1.67	1.68	$1.67	0.6%	75	0.40	299
$42.00	Oct 16	7.10	7.15	$7.13	0.7%	3	0.97	18.6K
$49.00	Nov 20	2.75	2.77	$2.76	0.7%	838	0.53	26.5K
$48.50	Oct 30	2.13	2.15	$2.14	0.9%	95	0.57	4.6K
$40.00	Nov 20	9.50	9.60	$9.55	1.0%	95	0.92	29.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	2.46	2.48	$2.47	0.8%	69	0.47	1.3K
$53.00	Nov 20	4.95	5.00	$4.97	1.0%	10	0.69	358
$45.00	Nov 20	0.97	0.98	$0.98	1.0%	771	0.24	15.4K
$51.00	Oct 30	2.89	2.92	$2.91	1.0%	--	0.64	1.0K
$58.00	Nov 20	9.15	9.25	$9.20	1.1%	--	0.86	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	8.7K	0.19	6.4K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	5.8K	0.32	6.6K
$49.00	Oct 7	0.39	0.41	$0.40	5.0%	5.4K	0.51	5.8K
$51.00	Oct 9	0.11	0.13	$0.12	16.7%	4.4K	0.14	7.5K
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	1.5K	0.10	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%	4.0K	0.16	1.6K
$48.50	Oct 7	0.18	0.19	$0.19	5.3%	1.9K	0.30	1.8K
$49.00	Oct 7	0.37	0.39	$0.38	5.3%	928	0.49	797
$47.00	Oct 9	0.08	0.09	$0.09	11.1%	1.7K	0.10	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. 224 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	9.15	$8.88	6.2%	22	1.00	21
$40.50	Oct 7	8.10	8.65	$8.38	6.6%	23	1.00	20
$39.50	Oct 9	9.35	9.65	$9.50	3.2%	2	1.00	405
$41.50	Oct 7	7.10	7.65	$7.38	7.5%	6	0.99	7
$42.50	Oct 7	6.10	6.65	$6.38	8.6%	--	0.99	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 7	3.95	4.05	$4.00	2.5%	1	1.00	1
$54.00	Oct 7	4.85	5.40	$5.13	10.7%	1	1.00	1
$54.00	Oct 9	4.95	5.05	$5.00	2.0%	--	0.95	24
$53.00	Oct 9	3.95	4.05	$4.00	2.5%	--	0.95	17
$52.00	Oct 7	2.99	3.05	$3.02	2.0%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 126.2K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	8.7K	0.19	6.4K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	5.8K	0.32	6.6K
$49.00	Oct 7	0.39	0.41	$0.40	5.0%	5.4K	0.51	5.8K
$50.00	Nov 20	2.28	2.31	$2.30	1.3%	4.5K	0.47	28.0K
$51.00	Oct 9	0.11	0.13	$0.12	16.7%	4.4K	0.14	7.5K

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
$48.00	Oct 7	0.08	0.09	$0.09	11.1%	4.0K	0.16	1.6K
$49.00	Oct 30	1.70	1.73	$1.72	1.7%	3.4K	0.48	1.4K
$48.50	Oct 30	1.47	1.49	$1.48	1.4%	3.1K	0.43	1.3K
$48.50	Oct 7	0.18	0.19	$0.19	5.3%	1.9K	0.30	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 0.79, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 7	$0.28	$0.22	$0.28	98%	0.79	$46.28
$56.00	$57.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$56.12
$54.00	$55.00	Nov 20	$0.19	$0.81	$0.19	26%	4.26	$54.19
$48.00	$49.00	Nov 20	$0.52	$0.48	$0.52	59%	0.92	$48.52
$48.00	$50.00	Oct 21	$1.00	$1.00	$1.00	64%	1.00	$49.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$52.00	Nov 6	$0.32	$0.18	$0.32	71%	0.56	$52.18
$46.00	$45.50	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$45.89
$47.50	$47.00	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$47.39
$46.00	$45.00	Oct 21	$0.12	$0.88	$0.12	18%	7.33	$45.88
$49.50	$49.00	Nov 6	$0.24	$0.26	$0.24	51%	1.08	$49.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 14	$0.26	$0.26	$2.74	77%	0.09	$51.26
$53.00	$55.00	Oct 19	$0.13	$0.13	$1.87	87%	0.07	$53.13
$50.00	$51.00	Oct 13	$0.24	$0.24	$0.76	66%	0.32	$50.24
$50.00	$51.00	Oct 14	$0.26	$0.26	$0.74	64%	0.35	$50.26
$51.00	$52.00	Oct 13	$0.13	$0.13	$0.87	79%	0.15	$51.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$47.59
$47.00	$45.00	Oct 20	$0.30	$0.30	$1.70	75%	0.18	$46.70
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$46.66
$48.00	$47.00	Oct 13	$0.23	$0.23	$0.77	69%	0.30	$47.77
$49.00	$48.00	Oct 14	$0.42	$0.42	$0.58	51%	0.72	$48.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.21	36.5%	34.6%
$49.00	Oct 7	Oct 9	$0.24	34.3%	33.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.17	36.5%	34.6%
$49.00	Oct 7	Oct 9	$0.22	34.3%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.59% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.40	$0.38	$0.78	$48.22	$49.78	1.59%
$48.50	Oct 7	$0.70	$0.19	$0.89	$47.61	$49.39	1.82%
$49.50	Oct 7	$0.22	$0.71	$0.93	$48.57	$50.43	1.90%
$48.00	Oct 7	$1.10	$0.09	$1.19	$46.81	$49.19	2.43%
$50.00	Oct 7	$0.12	$1.10	$1.22	$48.78	$51.22	2.49%
$49.00	Oct 9	$0.64	$0.60	$1.24	$47.76	$50.24	2.53%
$48.50	Oct 9	$0.93	$0.38	$1.31	$47.19	$49.81	2.67%
$49.50	Oct 9	$0.43	$0.88	$1.31	$48.19	$50.81	2.67%
$48.00	Oct 9	$1.28	$0.23	$1.51	$46.49	$49.51	3.08%
$50.00	Oct 9	$0.29	$1.24	$1.53	$48.47	$51.53	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.20% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.50	Oct 7	$0.05	$0.05	$0.10	$47.40	$51.10
$51.00	$48.00	Oct 7	$0.05	$0.09	$0.14	$47.86	$51.14
$51.50	$47.00	Oct 9	$0.09	$0.09	$0.18	$46.82	$51.68
$50.00	$47.50	Oct 7	$0.12	$0.05	$0.17	$47.33	$50.17
$53.00	$46.00	Oct 13	$0.09	$0.11	$0.20	$45.80	$53.20
$51.00	$47.00	Oct 9	$0.12	$0.09	$0.21	$46.79	$51.21
$50.00	$48.00	Oct 7	$0.12	$0.09	$0.21	$47.79	$50.21
$51.50	$47.50	Oct 9	$0.09	$0.14	$0.23	$47.27	$51.73
$51.00	$47.50	Oct 9	$0.12	$0.14	$0.26	$47.24	$51.26
$52.00	$46.00	Oct 13	$0.15	$0.11	$0.26	$45.74	$52.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 6	$0.29	$0.21	39%	1.38	$46.21	$52.29
45/46	52/52	Nov 6	$0.25	$0.25	45%	1.00	$45.25	$52.25
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76
46/47	52/52	Nov 13	$0.31	$0.19	32%	1.63	$46.69	$52.31
46/47	52/52	Nov 6	$0.29	$0.21	35%	1.38	$46.71	$52.29
44/45	52/52	Nov 13	$0.25	$0.25	43%	1.00	$44.75	$52.25
46/46	52/52	Nov 13	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	52/52	Oct 23	$0.24	$0.26	45%	0.92	$46.76	$51.74
45/46	52/52	Nov 13	$0.26	$0.24	41%	1.08	$45.24	$52.26
46/47	51/52	Oct 23	$0.26	$0.24	41%	1.08	$46.74	$51.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 7.33, 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	28%	6.14
$47.00	$48.00	$49.00	Oct 20	$0.11	$0.89	23%	8.09
$51.00	$52.00	$53.00	Oct 19	$0.06	$0.94	15%	15.67
$47.00	$48.00	$49.00	Oct 13	$0.17	$0.83	32%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 7	$0.06	$0.44	32%	7.33
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Oct 7	$0.06	$0.94	14%	15.67
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	25%	7.33
$48.00	$48.50	$49.00	Oct 7	$0.09	$0.41	33%	4.56

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 $-0.17, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$49.00	1:2	Oct 13	-$0.32	$0.68
$49.00	$50.00	1:2	Oct 13	-$0.13	$0.87
$44.00	$46.00	1:2	Oct 20	-$1.61	$0.39
$49.00	$50.00	1:2	Oct 14	-$0.19	$0.81
$48.50	$49.00	1:2	Oct 7	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Oct 7	-$0.17	$0.83
$49.00	$48.00	1:2	Oct 14	-$0.09	$0.91
$49.50	$49.00	1:2	Oct 7	-$0.05	$0.45
$49.00	$48.00	1:2	Oct 19	-$0.30	$0.70
$48.00	$47.00	1:2	Oct 20	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.65%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.28	0.47	2.0%	4.65%	6.65%	4.5K	28.0K
$51.00	Nov 20	$1.88	0.42	4.0%	3.84%	7.87%	226	9.8K
$52.00	Nov 20	$1.53	0.36	6.1%	3.12%	9.20%	401	33.0K
$50.00	Nov 13	$2.05	0.47	2.0%	4.18%	6.18%	27	204
$53.00	Nov 20	$1.25	0.31	8.1%	2.55%	10.67%	277	32.9K
$49.50	Nov 13	$2.24	0.50	1.0%	4.57%	5.55%	16	40
$50.50	Nov 13	$1.83	0.43	3.0%	3.73%	6.75%	16	34
$51.00	Nov 13	$1.67	0.40	4.0%	3.41%	7.45%	75	299
$51.50	Nov 13	$1.48	0.37	5.1%	3.02%	8.08%	2	89
$54.00	Nov 20	$1.01	0.27	10.2%	2.06%	12.22%	90	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 95,701

Total Puts 38,741

Put/Call Ratio 0.40

Net Difference 56,960

Prior's Put/Call Breakdown

Total Calls 122,611

Total Puts 77,612

Put/Call Ratio 0.63

Net Difference 44,999

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