IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.03 +0.96%

(10/6 11:05) ◀

Tuesday, October 6, 2026 (11:10am)

▶ (10/6 11:15)

◀ 10/6 11:10 ▶

Option Volume

Detail

ℹ

Current (10/06 11:10am) 139,228

Calls: 99,418 (71%)

Puts: 39,810 (29%)

Prior (10/05) 201,679

Calls: 123,738 (61%)

Puts: 77,941 (39%)

Current vs Prior -30.97%

Calls: -19.65% (Calls)

Puts: -48.92% (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 -64.16%

Calls: -60.25%

Puts: -71.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:10am) $9.58M

Calls: $7.38M (77%)

Puts: $2.20M (23%)

Prior (10/05) $9.50M

Calls: $6.44M (68%)

Puts: $3.06M (32%)

Current vs Prior +0.93%

Calls: +14.66%

Puts: -27.98%

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 -56.68%

Calls: -55.48%

Puts: -60.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:10am) 0.40

Prior (10/05) 0.63

Current vs Prior -36.43%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -30.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:10am) 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 2.24% | 3.12%3.12% | 5.06%5.06% | 11.79%

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

Current vs Prior -11.43% | -6.46%-6.46% | -1.75%-1.75% | +0.08%

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

Current vs 7-Day Avg +3.06% | -1.75%+25.70% | +7.33%-19.67% | -5.07%

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

Current vs 7-Day Eod -11.43% | -6.46%-6.46% | -1.75%-1.75% | +0.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.39% | 1.34%

Calls: 2.44% | 1.54%

Puts: 4.35% | 1.14%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior +11.51% | -47.24%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -46.79% | -62.91%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.38M) vs puts ($2.20M). Extreme bullish P/C ratio of 0.40 - heavy call buying (99,418 calls vs 39,810 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
11:10	BULLISH	BULLISH	BULLISH
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 394 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	1.88	1.89	$1.88	0.5%	784	0.52	6.7K
$41.50	Oct 23	7.70	7.75	$7.73	0.6%	--	0.95	34
$49.00	Oct 23	1.53	1.54	$1.54	0.6%	3.5K	0.52	3.5K
$49.00	Nov 20	2.76	2.78	$2.77	0.7%	841	0.53	26.5K
$42.50	Oct 30	6.85	6.90	$6.88	0.7%	--	0.92	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 13	1.78	1.79	$1.79	0.6%	1	0.40	51
$50.00	Oct 16	1.63	1.64	$1.63	0.6%	1	0.62	5.5K
$48.50	Oct 30	1.46	1.47	$1.47	0.7%	3.1K	0.43	1.3K
$51.00	Oct 30	2.88	2.90	$2.89	0.7%	--	0.64	1.0K
$50.00	Oct 12	1.36	1.37	$1.37	0.7%	55	0.67	214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.42, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	8.8K	0.19	6.4K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	5.9K	0.33	6.6K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	5.4K	0.51	5.8K
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	1.5K	0.10	2.6K
$51.00	Oct 9	0.12	0.13	$0.13	7.7%	4.4K	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%	4.1K	0.15	1.6K
$48.50	Oct 7	0.17	0.18	$0.18	5.6%	1.9K	0.29	1.8K
$49.00	Oct 7	0.37	0.38	$0.38	2.6%	1.5K	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. 225 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
$41.50	Oct 7	7.10	7.65	$7.38	7.5%	6	1.00	7
$42.50	Oct 7	6.10	6.65	$6.38	8.6%	--	1.00	95
$43.50	Oct 7	5.10	5.65	$5.38	10.2%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	4.85	5.40	$5.13	10.7%	1	0.99	1
$53.00	Oct 7	3.95	4.05	$4.00	2.5%	1	0.99	1
$52.00	Oct 7	2.98	3.05	$3.01	2.3%	--	0.96	10
$53.00	Oct 9	3.95	4.05	$4.00	2.5%	--	0.95	17
$54.00	Oct 9	4.95	5.05	$5.00	2.0%	--	0.95	24

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 130.9K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	8.8K	0.19	6.4K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	5.9K	0.33	6.6K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	5.4K	0.51	5.8K
$50.00	Oct 9	0.28	0.29	$0.29	3.4%	4.9K	0.29	34.0K
$50.00	Nov 20	2.29	2.31	$2.30	0.9%	4.6K	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	0.07	2.0K
$48.00	Oct 7	0.07	0.08	$0.08	12.5%	4.1K	0.15	1.6K
$49.00	Oct 30	1.69	1.71	$1.70	1.2%	3.4K	0.48	1.4K
$48.50	Oct 30	1.46	1.47	$1.47	0.7%	3.1K	0.43	1.3K
$48.50	Oct 7	0.17	0.18	$0.18	5.6%	1.9K	0.29	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. 184 found (best R:R 0.52, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Oct 9	$0.33	$0.17	$0.33	98%	0.52	$43.83
$53.00	$54.00	Nov 20	$0.23	$0.77	$0.23	31%	3.35	$53.23
$55.00	$56.00	Nov 20	$0.15	$0.85	$0.15	23%	5.67	$55.15
$48.00	$50.00	Oct 21	$1.00	$1.00	$1.00	64%	1.00	$49.00
$54.00	$55.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$54.19

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
$47.50	$47.00	Oct 16	$0.11	$0.39	$0.11	27%	3.55	$47.39
$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	18%	7.33	$45.88
$49.50	$49.00	Nov 13	$0.24	$0.26	$0.24	50%	1.08	$49.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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 14	$0.26	$0.26	$0.74	64%	0.35	$50.26
$50.00	$51.00	Oct 13	$0.24	$0.24	$0.76	65%	0.32	$50.24
$49.50	$50.00	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$49.70

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
$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	52%	0.72	$48.58
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$46.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.22	36.2%	34.6%
$49.00	Oct 7	Oct 9	$0.24	34.3%	33.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.19	36.2%	34.6%
$49.00	Oct 7	Oct 9	$0.21	34.3%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.61% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.41	$0.38	$0.79	$48.21	$49.79	1.61%
$48.50	Oct 7	$0.71	$0.18	$0.89	$47.61	$49.39	1.82%
$49.50	Oct 7	$0.22	$0.69	$0.91	$48.59	$50.41	1.86%
$48.00	Oct 7	$1.11	$0.08	$1.19	$46.81	$49.19	2.43%
$50.00	Oct 7	$0.12	$1.09	$1.21	$48.79	$51.21	2.47%
$49.00	Oct 9	$0.65	$0.59	$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	$0.44	$0.88	$1.32	$48.18	$50.82	2.69%
$48.00	Oct 9	$1.29	$0.23	$1.52	$46.48	$49.52	3.10%
$50.00	Oct 9	$0.29	$1.23	$1.52	$48.48	$51.52	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.18% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.50	Oct 7	$0.05	$0.04	$0.09	$47.41	$51.09
$51.00	$48.00	Oct 7	$0.05	$0.08	$0.13	$47.87	$51.13
$51.50	$47.00	Oct 9	$0.09	$0.09	$0.18	$46.82	$51.68
$50.00	$47.50	Oct 7	$0.12	$0.04	$0.16	$47.34	$50.16
$53.00	$46.00	Oct 13	$0.09	$0.10	$0.19	$45.81	$53.19
$50.00	$48.00	Oct 7	$0.12	$0.08	$0.20	$47.80	$50.20
$51.00	$47.00	Oct 9	$0.13	$0.09	$0.22	$46.78	$51.22
$51.50	$47.50	Oct 9	$0.09	$0.14	$0.23	$47.27	$51.73
$52.00	$46.00	Oct 13	$0.15	$0.10	$0.25	$45.75	$52.25
$51.00	$47.50	Oct 9	$0.13	$0.14	$0.27	$47.23	$51.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 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
44/45	52/52	Nov 13	$0.26	$0.24	43%	1.08	$44.74	$52.26
46/46	52/52	Nov 13	$0.30	$0.20	35%	1.50	$46.20	$52.30
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	$0.28	$0.22	38%	1.27	$45.72	$52.28
46/46	52/53	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$52.76
45/46	52/52	Nov 6	$0.24	$0.26	45%	0.92	$45.26	$52.24
46/47	52/53	Nov 13	$0.29	$0.21	34%	1.38	$46.71	$52.79
47/48	52/52	Oct 23	$0.26	$0.24	40%	1.08	$47.24	$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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	28%	6.14
$47.00	$48.00	$49.00	Oct 20	$0.11	$0.89	23%	8.09
$47.00	$48.00	$49.00	Oct 13	$0.17	$0.83	32%	4.88
$50.00	$51.00	$52.00	Oct 13	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29
$48.50	$49.00	$49.50	Oct 7	$0.11	$0.39	39%	3.55
$47.00	$48.00	$49.00	Oct 13	$0.18	$0.82	32%	4.56
$48.00	$48.50	$49.00	Oct 9	$0.06	$0.44	24%	7.33
$48.50	$49.00	$49.50	Oct 12	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.17, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$49.00	1:2	Oct 13	-$0.31	$0.69
$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
$48.00	$49.00	1:2	Oct 14	-$0.40	$0.60

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	-$0.08	$0.92
$49.50	$49.00	1:2	Oct 7	-$0.07	$0.43
$47.00	$46.00	1:2	Oct 13	$0.00	$1.00
$50.00	$49.50	1:2	Oct 7	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.67%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.29	0.47	2.0%	4.67%	6.65%	4.6K	28.0K
$51.00	Nov 20	$1.88	0.42	4.0%	3.83%	7.85%	226	9.8K
$52.00	Nov 20	$1.54	0.36	6.1%	3.14%	9.20%	402	33.0K
$50.00	Nov 13	$2.05	0.47	2.0%	4.18%	6.16%	27	204
$49.50	Nov 13	$2.25	0.50	1.0%	4.59%	5.55%	16	40
$53.00	Nov 20	$1.25	0.31	8.1%	2.55%	10.65%	287	32.9K
$50.50	Nov 13	$1.84	0.43	3.0%	3.75%	6.75%	16	34
$51.00	Nov 13	$1.65	0.40	4.0%	3.37%	7.38%	88	299
$51.50	Nov 13	$1.48	0.37	5.0%	3.02%	8.06%	2	89
$54.00	Nov 20	$1.01	0.27	10.1%	2.06%	12.20%	91	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 99,418

Total Puts 39,810

Put/Call Ratio 0.40

Net Difference 59,608

Prior's Put/Call Breakdown

Total Calls 123,738

Total Puts 77,941

Put/Call Ratio 0.63

Net Difference 45,797

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