IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.16 -2.07%

(10/14 15:10) ◀

Wednesday, October 14, 2026 (3:10pm)

▶ (10/14 15:14)

◀ 10/14 15:10 ▶

Option Volume

Detail

ℹ

Current (10/14) 255,575

Calls: 99,470 (39%)

Puts: 156,105 (61%)

Prior (10/13) 237,413

Calls: 119,374 (50%)

Puts: 118,039 (50%)

Current vs Prior +7.65%

Calls: -16.67% (Calls)

Puts: +32.25% (Puts)

Prior 7-Day Total 2,439,125

Calls: 1,284,686 (53%)

Puts: 1,154,439 (47%)

Prior 7-Day Average 406,520

Calls: 183,526 (53%)

Puts: 164,919 (47%)

Current vs Prior 7-Day Avg -37.13%

Calls: -45.80%

Puts: -5.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $17.24M

Calls: $6.57M (38%)

Puts: $10.67M (62%)

Prior (10/13) $13.02M

Calls: $7.50M (58%)

Puts: $5.51M (42%)

Current vs Prior +32.49%

Calls: -12.41%

Puts: +93.64%

Prior 7-Day Total $138.33M

Calls: $79.42M (57%)

Puts: $58.91M (43%)

Prior 7-Day Average $23.05M

Calls: $11.35M (57%)

Puts: $8.42M (43%)

Current vs Prior 7-Day Avg -25.20%

Calls: -42.06%

Puts: +26.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.57

Prior (10/13) 0.99

Current vs Prior +58.71%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +70.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 2,411,504

Calls: 1,356,431 (56%)

Puts: 1,055,073 (44%)

Prior (10/13) 2,370,770

Calls: 1,337,360 (56%)

Puts: 1,033,410 (44%)

Current vs Prior +1.72%

Prior 7-Day Total 14,680,277

Calls: 8,344,054 (57%)

Puts: 6,336,223 (43%)

Prior 7-Day Average 2,446,712

Calls: 1,390,675 (57%)

Puts: 1,056,037 (43%)

Current vs Prior 7-Day Avg -1.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 1.28% | 2.40%1.28% | 2.97%2.97% | 5.03%2.40% | 10.96%

Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%

Current vs Prior -40.94% | -31.31%-40.94% | -5.49%-5.49% | +1.23%-31.31% | +1.30%

Prior 7-Day Avg 2.03% | 3.01%1.64% | 2.81%2.60% | 4.77%4.40% | 11.31%

Current vs 7-Day Avg -37.05% | -20.03%-21.95% | +5.78%+14.14% | +5.33%-45.35% | -3.09%

Prior 7-Day Eod 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%

Current vs 7-Day Eod -40.94% | -31.31%-40.94% | -5.49%-5.49% | +1.23%-31.31% | +1.30%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.88% | 1.81%

Calls: 13.64% | 1.96%

Puts: 8.11% | 1.67%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +122.95% | -42.36%

Prior 7-Day Avg 7.08% | 2.88%

Calls: 8.06% | 3.17%

Puts: 6.11% | 2.59%

Current vs 7-Day Avg +53.60% | -37.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.67M). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 509 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	1.44	1.45	$1.44	0.7%	178	0.61	801
$39.50	Oct 23	6.75	6.80	$6.78	0.7%	10	0.97	20
$44.00	Oct 23	2.55	2.57	$2.56	0.8%	216	0.79	1.4K
$40.00	Oct 23	6.25	6.30	$6.28	0.8%	10	0.96	49
$46.00	Nov 20	2.45	2.47	$2.46	0.8%	179	0.54	21.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	2.85	2.87	$2.86	0.7%	169	0.95	4.6K
$53.00	Oct 30	6.85	6.90	$6.88	0.7%	--	0.93	16
$47.00	Nov 20	2.59	2.61	$2.60	0.8%	1.4K	0.53	12.6K
$52.00	Nov 20	6.20	6.25	$6.23	0.8%	--	0.81	98
$46.50	Oct 23	1.17	1.18	$1.17	0.9%	1.5K	0.54	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 249 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.20	0.23	$0.22	13.6%	3.9K	0.69	66
$47.50	Oct 15	0.05	0.06	$0.06	16.7%	1.0K	0.11	--
$47.00	Oct 15	0.11	0.12	$0.12	8.3%	1.6K	0.21	1.0K
$46.50	Oct 15	0.25	0.26	$0.26	3.8%	731	0.37	--
$48.00	Oct 16	0.07	0.08	$0.08	12.5%	4.6K	0.11	57.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.06	0.07	$0.07	14.3%	16.7K	0.32	4.6K
$46.50	Oct 14	0.35	0.38	$0.37	8.1%	13.2K	0.89	4.2K
$45.00	Oct 15	0.11	0.12	$0.12	8.3%	960	0.17	620
$45.50	Oct 15	0.19	0.20	$0.20	5.0%	8.4K	0.28	--
$46.00	Oct 15	0.33	0.35	$0.34	5.9%	1.9K	0.43	708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 14	9.00	9.25	$9.13	2.7%	107	1.00	2
$38.00	Oct 14	8.00	8.25	$8.13	3.1%	92	1.00	5
$39.00	Oct 14	7.00	7.25	$7.13	3.5%	32	1.00	8
$40.00	Oct 14	6.00	6.25	$6.13	4.1%	8	1.00	2
$41.00	Oct 14	5.00	5.25	$5.13	4.9%	12	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	3.80	3.95	$3.88	3.9%	98	1.00	5.2K
$50.50	Oct 16	4.25	4.50	$4.38	5.7%	--	1.00	69
$51.00	Oct 16	4.75	5.05	$4.90	6.1%	45	1.00	1.1K
$51.50	Oct 16	5.05	5.50	$5.28	8.5%	--	1.00	33
$52.00	Oct 16	5.55	6.00	$5.78	7.8%	--	1.00	825

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 246.7K, top 16.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.01	0.02	$0.02	50.0%	7.4K	0.11	463
$47.00	Oct 14	0.00	0.01	$0.01	100.0%	6.0K	0.03	818
$48.00	Oct 16	0.07	0.08	$0.08	12.5%	4.6K	0.11	57.8K
$47.00	Oct 16	0.22	0.23	$0.23	4.3%	3.9K	0.28	52.3K
$46.00	Oct 14	0.20	0.23	$0.22	13.6%	3.9K	0.69	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.06	0.07	$0.07	14.3%	16.7K	0.32	4.6K
$46.50	Oct 14	0.35	0.38	$0.37	8.1%	13.2K	0.89	4.2K
$44.00	Oct 16	0.09	0.10	$0.10	10.0%	9.9K	0.11	24.8K
$45.50	Oct 15	0.19	0.20	$0.20	5.0%	8.4K	0.28	--
$45.00	Oct 16	0.20	0.21	$0.21	4.8%	6.5K	0.22	42.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 41.1%, max 68.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	61.3%	36.5%	68.0%	3.9K	75
$44.50	Oct 16	Nov 27	48.7%	37.5%	30.1%	113	868
$45.50	Oct 15	Nov 27	46.1%	36.8%	25.2%	78	10

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	61.3%	36.5%	68.0%	16.8K	5.5K
$44.50	Oct 16	Nov 27	48.7%	37.5%	30.1%	1.5K	14.5K
$45.50	Oct 15	Nov 27	46.1%	36.8%	25.2%	8.4K	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.67, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Nov 13	$0.30	$0.20	$0.30	69%	0.67	$44.30
$52.00	$53.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$52.12
$53.00	$54.00	Nov 27	$0.11	$0.89	$0.11	17%	8.09	$53.11
$50.00	$51.00	Nov 20	$0.21	$0.79	$0.21	28%	3.76	$50.21
$48.00	$49.00	Nov 20	$0.33	$0.67	$0.33	40%	2.03	$48.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 14	$0.30	$0.20	$0.30	89%	0.67	$46.20
$45.00	$44.50	Oct 23	$0.11	$0.39	$0.11	32%	3.55	$44.89
$45.50	$45.00	Oct 19	$0.12	$0.38	$0.12	35%	3.17	$45.38
$40.00	$39.00	Nov 27	$0.10	$0.90	$0.10	15%	9.00	$39.90
$46.50	$46.00	Oct 21	$0.23	$0.27	$0.23	55%	1.17	$46.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.28, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Oct 15	$0.14	$0.14	$0.36	63%	0.39	$46.64
$47.00	$47.50	Oct 22	$0.17	$0.17	$0.33	63%	0.52	$47.17
$51.00	$55.00	Oct 28	$0.10	$0.10	$3.90	91%	0.03	$51.10
$46.50	$47.00	Oct 16	$0.17	$0.17	$0.33	59%	0.52	$46.67
$46.50	$47.00	Oct 20	$0.20	$0.20	$0.30	56%	0.67	$46.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$43.00	Oct 28	$0.44	$0.44	$1.56	65%	0.28	$44.56
$46.00	$45.00	Nov 20	$0.44	$0.44	$0.56	54%	0.79	$45.56
$45.50	$45.00	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$45.29
$44.00	$43.50	Nov 27	$0.17	$0.17	$0.33	67%	0.52	$43.83
$45.00	$44.50	Nov 27	$0.20	$0.20	$0.30	60%	0.67	$44.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 14	Oct 15	$0.29	61.3%	41.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 14	Oct 15	$0.27	61.3%	41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.63% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 14	$0.22	$0.07	$0.29	$45.71	$46.29	0.63%
$46.50	Oct 14	$0.02	$0.37	$0.39	$46.11	$46.89	0.84%
$46.00	Oct 15	$0.51	$0.34	$0.85	$45.15	$46.85	1.84%
$46.50	Oct 15	$0.26	$0.60	$0.86	$45.64	$47.36	1.86%
$47.00	Oct 14	$0.01	$0.86	$0.87	$46.13	$47.87	1.88%
$45.50	Oct 15	$0.86	$0.20	$1.06	$44.44	$46.56	2.30%
$47.00	Oct 15	$0.12	$0.96	$1.08	$45.92	$48.08	2.34%
$46.00	Oct 16	$0.65	$0.47	$1.12	$44.88	$47.12	2.43%
$46.50	Oct 16	$0.40	$0.72	$1.12	$45.38	$47.62	2.43%
$45.00	Oct 14	$1.15	$0.01	$1.16	$43.84	$46.16	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.17% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$44.00	Oct 15	$0.03	$0.05	$0.08	$43.92	$48.08
$46.50	$46.00	Oct 14	$0.02	$0.07	$0.09	$45.91	$46.59
$47.50	$44.00	Oct 15	$0.06	$0.05	$0.11	$43.89	$47.61
$48.50	$44.00	Oct 16	$0.05	$0.10	$0.15	$43.85	$48.65
$48.00	$45.00	Oct 15	$0.03	$0.12	$0.15	$44.85	$48.15
$48.00	$44.00	Oct 16	$0.08	$0.10	$0.18	$43.82	$48.18
$47.50	$45.00	Oct 15	$0.06	$0.12	$0.18	$44.82	$47.68
$47.00	$44.00	Oct 15	$0.12	$0.05	$0.17	$43.83	$47.17
$48.50	$44.50	Oct 16	$0.05	$0.14	$0.19	$44.31	$48.69
$48.00	$44.50	Oct 16	$0.08	$0.14	$0.22	$44.28	$48.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 27	$0.31	$0.19	34%	1.63	$43.69	$49.81
44/44	50/51	Nov 27	$0.28	$0.22	39%	1.27	$43.72	$50.78
44/44	50/50	Nov 27	$0.29	$0.21	37%	1.38	$43.71	$50.29
44/44	48/49	Nov 6	$0.30	$0.20	34%	1.50	$44.20	$48.80
44/44	49/50	Nov 6	$0.28	$0.22	38%	1.27	$44.22	$49.28
42/43	50/50	Nov 27	$0.27	$0.23	40%	1.17	$42.73	$49.77
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$49.75
42/43	50/51	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$50.74
43/44	50/50	Nov 27	$0.28	$0.22	37%	1.27	$43.22	$49.78
42/43	50/50	Nov 13	$0.23	$0.27	47%	0.85	$42.77	$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	31%	13.29
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	66%	1.63
$41.00	$43.00	$45.00	Oct 15	$0.16	$1.84	17%	11.50
$45.00	$45.50	$46.00	Oct 15	$0.06	$0.44	26%	7.33
$45.50	$46.00	$46.50	Oct 19	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.06	$0.94	31%	15.67
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	65%	1.63
$45.00	$45.50	$46.00	Oct 15	$0.06	$0.44	26%	7.33
$45.50	$46.00	$46.50	Oct 19	$0.05	$0.45	21%	9.00
$46.00	$46.50	$47.00	Oct 15	$0.10	$0.40	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 233 found (best net $-0.35, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$42.00	1:2	Oct 22	-$0.35	$3.65
$42.00	$44.00	1:2	Oct 14	-$0.15	$1.85
$44.00	$45.00	1:2	Oct 14	-$0.15	$0.85
$41.00	$43.00	1:2	Oct 15	-$1.11	$0.89
$45.50	$46.00	1:2	Oct 15	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$44.00	1:2	Oct 27	-$0.03	$1.47
$48.00	$47.00	1:2	Oct 20	-$0.51	$0.49
$47.50	$47.00	1:2	Oct 14	-$0.33	$0.17
$46.50	$46.00	1:2	Oct 15	-$0.08	$0.42
$47.00	$46.50	1:2	Oct 15	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.11%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Nov 27	$2.36	0.51	0.7%	5.11%	5.85%	1	39
$47.00	Nov 27	$2.13	0.48	1.8%	4.61%	6.43%	5	19
$47.50	Nov 27	$1.92	0.45	2.9%	4.16%	7.06%	19	83
$48.00	Nov 27	$1.72	0.41	4.0%	3.73%	7.71%	11	85
$48.50	Nov 27	$1.54	0.38	5.1%	3.34%	8.41%	6	7
$49.00	Nov 27	$1.37	0.35	6.2%	2.97%	9.12%	3	1.6K
$47.00	Nov 20	$1.96	0.47	1.8%	4.25%	6.07%	1.5K	10.9K
$49.50	Nov 27	$1.22	0.33	7.2%	2.64%	9.88%	1.8K	4.4K
$48.00	Nov 20	$1.55	0.40	4.0%	3.36%	7.34%	1.4K	26.9K
$50.00	Nov 27	$1.09	0.30	8.3%	2.36%	10.68%	10	181

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 99,470

Total Puts 156,105

Put/Call Ratio 1.57

Net Difference -56,635

Prior's Put/Call Breakdown

Total Calls 119,374

Total Puts 118,039

Put/Call Ratio 0.99

Net Difference 1,335

Prior 7-Day Put/Call Summary

Total Calls 1,284,686

Total Puts 1,154,439

Average Put/Call Ratio 0.92

Ratio Trend Rising

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