IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.01 +0.92%

(10/6 11:15) ◀

Tuesday, October 6, 2026 (11:20am)

▶ (10/6 11:25)

◀ 10/6 11:20 ▶

Option Volume

Detail

ℹ

Current (10/06 11:20am) 156,822

Calls: 115,834 (74%)

Puts: 40,988 (26%)

Prior (10/05) 212,955

Calls: 128,443 (60%)

Puts: 84,512 (40%)

Current vs Prior -26.36%

Calls: -9.82% (Calls)

Puts: -51.50% (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 -59.63%

Calls: -53.69%

Puts: -70.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:20am) $10.60M

Calls: $8.30M (78%)

Puts: $2.30M (22%)

Prior (10/05) $10.03M

Calls: $6.91M (69%)

Puts: $3.12M (31%)

Current vs Prior +5.73%

Calls: +20.16%

Puts: -26.21%

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 -52.09%

Calls: -49.96%

Puts: -58.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:20am) 0.35

Prior (10/05) 0.66

Current vs Prior -46.22%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -38.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:20am) 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% | 3.10%3.10% | 5.08%5.08% | 11.77%

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

Current vs Prior -13.00% | -7.03%-7.04% | -1.31%-1.31% | -0.05%

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

Current vs 7-Day Avg +1.23% | -2.36%+24.94% | +7.81%-19.31% | -5.19%

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

Current vs 7-Day Eod -13.00% | -7.03%-7.04% | -1.31%-1.31% | -0.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.73% | 1.35%

Calls: 2.56% | 1.59%

Puts: 2.90% | 1.12%

Prior 3.04% | 2.54%

Calls: 2.13% | 2.90%

Puts: 3.95% | 2.17%

Current vs Prior -10.20% | -46.85%

Prior 7-Day Avg 6.37% | 3.61%

Calls: 6.57% | 3.57%

Puts: 6.17% | 3.65%

Current vs 7-Day Avg -57.15% | -62.63%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($8.30M) vs puts ($2.30M). Extreme bullish P/C ratio of 0.35 - heavy call buying (115,834 calls vs 40,988 puts). P/C ratio dropping 46% - 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
11:20	BULLISH	BULLISH	BULLISH
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 396 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.28	2.29	$2.29	0.4%	4.6K	0.47	28.0K
$40.50	Oct 30	8.75	8.80	$8.78	0.6%	--	0.95	31
$52.00	Nov 20	1.53	1.54	$1.54	0.6%	445	0.36	33.0K
$42.00	Oct 23	7.20	7.25	$7.23	0.7%	--	0.95	271
$42.00	Oct 16	7.10	7.15	$7.13	0.7%	9	0.97	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.99	2.00	$2.00	0.5%	261	0.41	10.0K
$50.00	Oct 23	1.96	1.97	$1.97	0.5%	18	0.58	1.2K
$49.00	Oct 30	1.70	1.71	$1.71	0.6%	3.4K	0.48	1.4K
$50.00	Oct 16	1.64	1.65	$1.65	0.6%	16	0.62	5.5K
$48.50	Oct 30	1.46	1.47	$1.47	0.7%	3.1K	0.43	1.3K

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%	8.9K	0.19	6.4K
$49.50	Oct 7	0.20	0.21	$0.21	4.8%	6.1K	0.32	6.6K
$49.00	Oct 7	0.38	0.39	$0.39	2.6%	6.0K	0.51	5.8K
$51.00	Oct 9	0.11	0.12	$0.12	8.3%	4.8K	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	0.07	0.08	$0.08	12.5%	4.1K	0.15	1.6K
$48.50	Oct 7	0.17	0.18	$0.18	5.6%	2.0K	0.29	1.8K
$49.00	Oct 7	0.36	0.37	$0.37	2.7%	1.6K	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%	585	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 9	5.00	5.05	$5.03	1.0%	--	1.00	24
$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	3.00	3.05	$3.03	1.7%	--	0.96	10
$53.00	Oct 9	4.00	4.05	$4.03	1.2%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 148.3K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.27	0.28	$0.28	3.6%	9.2K	0.28	34.0K
$50.00	Oct 7	0.11	0.12	$0.12	8.3%	8.9K	0.19	6.4K
$50.00	Oct 16	0.71	0.73	$0.72	2.8%	7.6K	0.38	63.8K
$49.50	Oct 7	0.20	0.21	$0.21	4.8%	6.1K	0.32	6.6K
$49.00	Oct 7	0.38	0.39	$0.39	2.6%	6.0K	0.51	5.8K

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	1.70	1.71	$1.71	0.6%	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%	2.0K	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 0.72, avg 2.26)

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	$0.33	$0.17	$0.33	98%	0.52	$43.83
$54.00	$55.00	Nov 13	$0.16	$0.84	$0.16	24%	5.25	$54.16
$53.00	$54.00	Nov 20	$0.23	$0.77	$0.23	31%	3.35	$53.23
$56.00	$57.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$56.12

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 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
$47.00	$46.00	Oct 19	$0.17	$0.83	$0.17	24%	4.88	$46.83
$47.50	$47.00	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$47.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 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
$50.00	$51.00	Oct 13	$0.24	$0.24	$0.76	66%	0.32	$50.24
$51.00	$52.00	Oct 13	$0.13	$0.13	$0.87	79%	0.15	$51.13
$50.00	$50.50	Oct 9	$0.10	$0.10	$0.40	72%	0.25	$50.10
$49.50	$50.00	Nov 6	$0.23	$0.23	$0.27	51%	0.85	$49.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Oct 13	$0.42	$0.42	$0.58	51%	0.72	$48.58
$48.00	$47.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$47.59
$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
$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 $0.22, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Oct 7	Oct 9	$0.21	35.3%	34.2%
$49.00	Oct 7	Oct 9	$0.24	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	35.3%	34.2%
$49.00	Oct 7	Oct 9	$0.23	33.5%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.55% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 7	$0.39	$0.37	$0.76	$48.24	$49.76	1.55%
$48.50	Oct 7	$0.69	$0.18	$0.87	$47.63	$49.37	1.78%
$49.50	Oct 7	$0.21	$0.69	$0.90	$48.60	$50.40	1.84%
$48.00	Oct 7	$1.09	$0.08	$1.17	$46.83	$49.17	2.39%
$50.00	Oct 7	$0.12	$1.10	$1.22	$48.78	$51.22	2.49%
$49.00	Oct 9	$0.63	$0.60	$1.23	$47.77	$50.23	2.51%
$48.50	Oct 9	$0.92	$0.38	$1.30	$47.20	$49.80	2.65%
$49.50	Oct 9	$0.42	$0.89	$1.31	$48.19	$50.81	2.67%
$48.00	Oct 9	$1.27	$0.23	$1.50	$46.50	$49.50	3.06%
$50.00	Oct 9	$0.28	$1.23	$1.51	$48.49	$51.51	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.18% of stock, avg 3.65%)

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	$0.08	$0.10	$0.18	$45.82	$53.18
$50.00	$48.00	Oct 7	$0.12	$0.08	$0.20	$47.80	$50.20
$51.00	$47.00	Oct 9	$0.12	$0.09	$0.21	$46.79	$51.21
$51.50	$47.50	Oct 9	$0.09	$0.14	$0.23	$47.27	$51.73
$52.00	$46.00	Oct 13	$0.14	$0.10	$0.24	$45.76	$52.24
$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. 95 found (best R:R 1.63, avg credit $0.32)

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
46/47	52/53	Nov 13	$0.29	$0.21	35%	1.38	$46.71	$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 20	$0.10	$0.90	23%	9.00
$49.00	$50.00	$51.00	Oct 13	$0.15	$0.85	30%	5.67
$47.00	$48.00	$49.00	Oct 13	$0.16	$0.84	32%	5.25
$53.00	$55.00	$57.00	Oct 19	$0.08	$1.92	10%	24.00
$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
$49.00	$49.50	$50.00	Oct 9	$0.05	$0.45	24%	9.00
$50.00	$51.00	$52.00	Oct 7	$0.07	$0.93	15%	13.29
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29
$48.00	$48.50	$49.00	Oct 7	$0.09	$0.41	34%	4.56
$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. 156 found (best net $-0.17, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$49.00	1:2	Oct 13	-$0.30	$0.70
$49.00	$50.00	1:2	Oct 13	-$0.12	$0.88
$49.00	$50.00	1:2	Oct 14	-$0.16	$0.84
$44.00	$46.00	1:2	Oct 20	-$1.61	$0.39
$48.00	$49.00	1:2	Oct 14	-$0.39	$0.61

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	-$0.05	$0.45
$50.00	$49.50	1:2	Oct 7	-$0.28	$0.22
$49.00	$48.00	1:2	Oct 19	-$0.30	$0.70

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 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.28	0.47	2.0%	4.65%	6.67%	4.6K	28.0K
$51.00	Nov 20	$1.87	0.42	4.1%	3.82%	7.88%	301	9.8K
$52.00	Nov 20	$1.53	0.36	6.1%	3.12%	9.22%	445	33.0K
$50.00	Nov 13	$2.04	0.47	2.0%	4.16%	6.18%	27	204
$49.50	Nov 13	$2.24	0.50	1.0%	4.57%	5.57%	16	40
$53.00	Nov 20	$1.24	0.31	8.1%	2.53%	10.67%	290	32.9K
$50.50	Nov 13	$1.83	0.43	3.0%	3.73%	6.77%	16	34
$51.00	Nov 13	$1.64	0.40	4.1%	3.35%	7.41%	88	299
$51.50	Nov 13	$1.47	0.37	5.1%	3.00%	8.08%	2	89
$54.00	Nov 20	$1.01	0.27	10.2%	2.06%	12.24%	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 115,834

Total Puts 40,988

Put/Call Ratio 0.35

Net Difference 74,846

Prior's Put/Call Breakdown

Total Calls 128,443

Total Puts 84,512

Put/Call Ratio 0.66

Net Difference 43,931

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