IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.04 +0.99%

(10/6 11:10) ◀

Tuesday, October 6, 2026 (11:15am)

▶ (10/6 11:20)

◀ 10/6 11:15 ▶

Option Volume

Detail

ℹ

Current (10/06 11:15am) 153,030

Calls: 112,839 (74%)

Puts: 40,191 (26%)

Prior (10/05) 203,916

Calls: 124,429 (61%)

Puts: 79,487 (39%)

Current vs Prior -24.95%

Calls: -9.31% (Calls)

Puts: -49.44% (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 -60.61%

Calls: -54.88%

Puts: -70.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:15am) $10.42M

Calls: $8.21M (79%)

Puts: $2.21M (21%)

Prior (10/05) $9.56M

Calls: $6.53M (68%)

Puts: $3.04M (32%)

Current vs Prior +8.91%

Calls: +25.69%

Puts: -27.17%

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 -52.92%

Calls: -50.52%

Puts: -60.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:15am) 0.36

Prior (10/05) 0.64

Current vs Prior -44.24%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -38.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:15am) 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 2.20% | 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 -13.05% | -6.48%-6.48% | -1.77%-1.77% | +0.06%

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

Current vs 7-Day Avg +1.17% | -1.77%+25.68% | +7.31%-19.68% | -5.09%

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

Current vs 7-Day Eod -13.05% | -6.48%-6.48% | -1.77%-1.77% | +0.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.71% | 1.33%

Calls: 2.44% | 1.52%

Puts: 2.99% | 1.15%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -10.86% | -47.64%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -57.47% | -63.19%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($8.21M) vs puts ($2.21M). Extreme bullish P/C ratio of 0.36 - heavy call buying (112,839 calls vs 40,191 puts). P/C ratio dropping 44% - 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
11:15	BULLISH	BULLISH	BULLISH
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 393 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	9.20	9.25	$9.23	0.5%	--	0.97	47
$40.50	Oct 23	8.70	8.75	$8.73	0.6%	--	0.97	152
$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
$49.50	Oct 23	1.30	1.31	$1.31	0.8%	232	0.47	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 16	1.96	1.97	$1.97	0.5%	3	0.68	68
$50.00	Nov 20	2.98	3.00	$2.99	0.7%	4	0.53	2.3K
$48.50	Oct 30	1.45	1.46	$1.46	0.7%	3.1K	0.43	1.3K
$51.00	Oct 30	2.86	2.88	$2.87	0.7%	--	0.64	1.0K
$49.00	Oct 23	1.38	1.39	$1.38	0.7%	463	0.48	547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.41, 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%	6.0K	0.33	6.6K
$49.00	Oct 7	0.40	0.41	$0.41	2.4%	5.9K	0.52	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	0.14	1.6K
$48.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	0.28	1.8K
$49.00	Oct 7	0.35	0.36	$0.36	2.8%	1.5K	0.48	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	4.00	$3.98	1.3%	1	0.99	1
$52.00	Oct 7	2.96	2.99	$2.98	1.0%	--	0.96	10
$53.00	Oct 9	3.95	4.00	$3.98	1.3%	--	0.94	17
$54.00	Oct 9	4.95	5.00	$4.97	1.0%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 144.6K, 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
$50.00	Oct 9	0.28	0.29	$0.29	3.4%	8.6K	0.29	34.0K
$50.00	Oct 16	0.73	0.74	$0.74	1.4%	7.2K	0.38	63.8K
$49.50	Oct 7	0.21	0.22	$0.22	4.5%	6.0K	0.33	6.6K
$49.00	Oct 9	0.65	0.66	$0.66	1.5%	5.9K	0.52	29.4K

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%	4.1K	0.14	1.6K
$49.00	Oct 30	1.68	1.70	$1.69	1.2%	3.4K	0.48	1.4K
$48.50	Oct 30	1.45	1.46	$1.46	0.7%	3.1K	0.43	1.3K
$48.50	Oct 7	0.16	0.17	$0.17	5.9%	2.0K	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. 189 found (best R:R 0.72, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 7	$0.29	$0.21	$0.29	100%	0.72	$45.79
$43.50	$44.00	Oct 9	$0.30	$0.20	$0.30	98%	0.67	$43.80
$47.00	$48.00	Nov 20	$0.57	$0.43	$0.57	66%	0.75	$47.57
$48.00	$50.00	Oct 21	$1.00	$1.00	$1.00	64%	1.00	$49.00
$53.00	$54.00	Nov 13	$0.21	$0.79	$0.21	29%	3.76	$53.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Oct 19	$0.16	$0.84	$0.16	24%	5.25	$46.84
$46.00	$45.50	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$45.89
$51.50	$51.00	Nov 13	$0.30	$0.20	$0.30	62%	0.67	$51.20
$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. 118 found (best R:R 0.10, 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	77%	0.10	$51.27
$50.50	$51.00	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$50.70
$50.00	$50.50	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$50.17
$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	65%	0.32	$50.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$45.00	Oct 20	$0.30	$0.30	$1.70	75%	0.18	$46.70
$49.00	$48.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$48.53
$48.00	$47.00	Oct 13	$0.23	$0.23	$0.77	70%	0.30	$47.77
$47.00	$46.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$46.66
$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 $0.22, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.22	35.6%	34.5%
$49.00	Oct 7	Oct 9	$0.25	33.5%	33.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.20	35.6%	34.5%
$49.00	Oct 7	Oct 9	$0.21	33.5%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.57% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.41	$0.36	$0.77	$48.23	$49.77	1.57%
$48.50	Oct 7	$0.72	$0.17	$0.89	$47.61	$49.39	1.81%
$49.50	Oct 7	$0.22	$0.67	$0.89	$48.61	$50.39	1.81%
$50.00	Oct 7	$0.12	$1.07	$1.19	$48.81	$51.19	2.43%
$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	$0.44	$0.87	$1.31	$48.19	$50.81	2.67%
$48.50	Oct 9	$0.95	$0.37	$1.32	$47.18	$49.82	2.69%
$50.00	Oct 9	$0.29	$1.21	$1.50	$48.50	$51.50	3.06%
$48.00	Oct 9	$1.31	$0.23	$1.54	$46.46	$49.54	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.18% of stock, avg 3.66%)

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. 108 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 13	$0.31	$0.19	35%	1.63	$46.19	$52.31
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 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
46/46	52/53	Nov 13	$0.28	$0.22	38%	1.27	$46.22	$52.78
45/46	52/52	Nov 6	$0.24	$0.26	45%	0.92	$45.26	$52.24
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. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Oct 13	$0.16	$0.84	30%	5.25
$53.00	$55.00	$57.00	Oct 19	$0.09	$1.91	10%	21.22
$50.00	$51.00	$52.00	Oct 13	$0.11	$0.89	22%	8.09
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	16%	13.29
$51.00	$52.00	$53.00	Oct 19	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 23	$0.05	$0.95	15%	19.00
$47.00	$48.00	$49.00	Oct 13	$0.17	$0.83	32%	4.88
$47.50	$48.00	$48.50	Oct 7	$0.05	$0.45	21%	9.00
$49.00	$49.50	$50.00	Oct 7	$0.09	$0.41	33%	4.56
$48.00	$48.50	$49.00	Oct 9	$0.06	$0.44	24%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.14, 145 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	-$0.12	$0.88
$44.00	$46.00	1:2	Oct 20	-$1.58	$0.42
$49.00	$50.00	1:2	Oct 14	-$0.18	$0.82
$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	-$0.14	$0.86
$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. 85 found (best yield 4.69%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.30	0.47	2.0%	4.69%	6.65%	4.6K	28.0K
$51.00	Nov 20	$1.89	0.42	4.0%	3.85%	7.85%	226	9.8K
$52.00	Nov 20	$1.55	0.36	6.0%	3.16%	9.20%	406	33.0K
$50.00	Nov 13	$2.05	0.47	2.0%	4.18%	6.14%	27	204
$49.50	Nov 13	$2.26	0.50	0.9%	4.61%	5.55%	16	40
$50.50	Nov 13	$1.85	0.44	3.0%	3.77%	6.75%	16	34
$53.00	Nov 20	$1.26	0.31	8.1%	2.57%	10.64%	287	32.9K
$51.00	Nov 13	$1.66	0.41	4.0%	3.38%	7.38%	88	299
$51.50	Nov 13	$1.48	0.38	5.0%	3.02%	8.03%	2	89
$54.00	Nov 20	$1.02	0.27	10.1%	2.08%	12.19%	98	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 112,839

Total Puts 40,191

Put/Call Ratio 0.36

Net Difference 72,648

Prior's Put/Call Breakdown

Total Calls 124,429

Total Puts 79,487

Put/Call Ratio 0.64

Net Difference 44,942

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