IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.21 -1.95%

(10/14 15:10) ◀

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

▶ (10/14 15:15)

◀ 10/14 15:14 ▶

Option Volume

Detail

ℹ

Current (10/14) 256,887

Calls: 99,721 (39%)

Puts: 157,166 (61%)

Prior (10/13) 237,413

Calls: 119,374 (50%)

Puts: 118,039 (50%)

Current vs Prior +8.20%

Calls: -16.46% (Calls)

Puts: +33.15% (Puts)

Prior 7-Day Total 2,694,700

Calls: 1,384,156 (51%)

Puts: 1,310,544 (49%)

Prior 7-Day Average 384,957

Calls: 197,736 (51%)

Puts: 187,220 (49%)

Current vs Prior 7-Day Avg -33.27%

Calls: -49.57%

Puts: -16.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $17.10M

Calls: $6.72M (39%)

Puts: $10.38M (61%)

Prior (10/13) $13.02M

Calls: $7.50M (58%)

Puts: $5.51M (42%)

Current vs Prior +31.35%

Calls: -10.52%

Puts: +88.38%

Prior 7-Day Total $155.57M

Calls: $85.99M (55%)

Puts: $69.58M (45%)

Prior 7-Day Average $22.22M

Calls: $12.28M (55%)

Puts: $9.94M (45%)

Current vs Prior 7-Day Avg -23.07%

Calls: -45.34%

Puts: +4.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.58

Prior (10/13) 0.99

Current vs Prior +59.39%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +55.87%

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 17,091,781

Calls: 9,700,485 (57%)

Puts: 7,391,296 (43%)

Prior 7-Day Average 2,441,683

Calls: 1,385,783 (57%)

Puts: 1,055,899 (43%)

Current vs Prior 7-Day Avg -1.24%

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 1.23% | 2.36%1.23% | 2.94%2.94% | 5.00%2.36% | 10.95%

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

Current vs Prior -43.01% | -32.62%-43.00% | -6.28%-6.28% | +0.68%-32.62% | +1.19%

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 -39.25% | -21.56%-24.68% | +4.89%+13.18% | +4.76%-46.40% | -3.19%

Prior 7-Day Eod 1.28% | 2.40%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%

Current vs 7-Day Eod -3.49% | -1.91%-43.00% | -6.28%-6.28% | +0.68%-32.62% | +1.19%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.69% | 2.78%

Calls: 7.69% | 3.77%

Puts: 9.68% | 1.79%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +78.07% | -11.46%

Prior 7-Day Avg 7.63% | 2.73%

Calls: 8.06% | 3.17%

Puts: 6.11% | 2.59%

Current vs 7-Day Avg +13.96% | +1.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($10.38M). Extreme bearish P/C ratio of 1.58 - 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 515 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.57	1.58	$1.58	0.6%	1.4K	0.41	26.9K
$39.00	Nov 20	7.75	7.80	$7.78	0.6%	1	0.89	7.6K
$47.50	Nov 13	1.52	1.53	$1.53	0.7%	80	0.43	151
$45.50	Oct 23	1.47	1.48	$1.48	0.7%	178	0.62	801
$39.00	Oct 23	7.30	7.35	$7.32	0.7%	12	0.97	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.62	1.63	$1.63	0.6%	2.9K	0.39	16.2K
$47.00	Nov 20	2.56	2.58	$2.57	0.8%	1.4K	0.53	12.6K
$48.50	Oct 16	2.31	2.33	$2.32	0.9%	1.9K	0.93	2.9K
$51.00	Nov 20	5.30	5.35	$5.32	0.9%	80	0.77	269
$46.00	Nov 20	2.05	2.07	$2.06	1.0%	733	0.46	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.39, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.25	0.27	$0.26	7.7%	3.9K	0.74	66
$47.50	Oct 15	0.05	0.06	$0.06	16.7%	1.0K	0.11	--
$47.00	Oct 15	0.12	0.13	$0.13	7.7%	1.6K	0.22	1.0K
$46.50	Oct 15	0.27	0.28	$0.28	3.6%	764	0.39	--
$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
$46.50	Oct 14	0.29	0.32	$0.31	9.7%	13.3K	0.88	4.2K
$45.00	Oct 15	0.10	0.11	$0.11	9.1%	960	0.16	620
$45.50	Oct 15	0.17	0.18	$0.18	5.6%	8.5K	0.26	--
$46.00	Oct 15	0.31	0.32	$0.32	3.1%	1.9K	0.41	708
$47.00	Oct 14	0.76	0.84	$0.80	10.0%	3.0K	0.97	3.7K

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	3.75	3.85	$3.80	2.6%	99	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. 599 active (total vol 248.0K, top 16.8K)

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	0.12	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	0.23	0.24	$0.24	4.2%	3.9K	0.29	52.3K
$46.00	Oct 14	0.25	0.27	$0.26	7.7%	3.9K	0.74	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.04	0.05	$0.05	20.0%	16.8K	0.27	4.6K
$46.50	Oct 14	0.29	0.32	$0.31	9.7%	13.3K	0.88	4.2K
$44.00	Oct 16	0.09	0.10	$0.10	10.0%	9.9K	0.11	24.8K
$45.50	Oct 15	0.17	0.18	$0.18	5.6%	8.5K	0.26	--
$45.00	Oct 16	0.18	0.19	$0.19	5.3%	6.5K	0.21	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. 4 strikes (avg 54.8%, max 86.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	67.9%	36.5%	86.2%	3.9K	75
$45.50	Oct 15	Nov 27	45.4%	36.8%	23.3%	78	10

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	67.9%	36.5%	86.2%	16.8K	5.5K
$45.50	Oct 15	Nov 27	45.4%	36.8%	23.3%	8.5K	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 8.09, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 27	$0.11	$0.89	$0.11	17%	8.09	$53.11
$44.50	$45.00	Nov 13	$0.29	$0.21	$0.29	66%	0.72	$44.79
$49.00	$50.00	Nov 20	$0.27	$0.73	$0.27	34%	2.70	$49.27
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	67%	0.67	$44.30
$52.00	$53.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$52.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 14	$0.26	$0.24	$0.26	88%	0.92	$46.24
$45.50	$45.00	Oct 22	$0.14	$0.36	$0.14	37%	2.57	$45.36
$45.50	$45.00	Oct 19	$0.12	$0.38	$0.12	34%	3.17	$45.38
$41.00	$40.00	Nov 20	$0.12	$0.88	$0.12	17%	7.33	$40.88
$46.50	$46.00	Oct 16	$0.23	$0.27	$0.23	57%	1.17	$46.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.03, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$55.00	Oct 28	$0.11	$0.11	$3.89	91%	0.03	$51.11
$46.50	$47.00	Oct 15	$0.15	$0.15	$0.35	61%	0.43	$46.65
$46.50	$47.00	Oct 16	$0.18	$0.18	$0.32	57%	0.56	$46.68
$46.50	$47.00	Oct 22	$0.22	$0.22	$0.28	54%	0.79	$46.72
$46.50	$47.00	Oct 19	$0.20	$0.20	$0.30	55%	0.67	$46.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.36	$0.36	$0.64	61%	0.56	$44.64
$45.00	$43.00	Oct 28	$0.42	$0.42	$1.58	66%	0.27	$44.58
$45.00	$44.50	Nov 13	$0.19	$0.19	$0.31	62%	0.61	$44.81
$46.00	$45.00	Nov 20	$0.43	$0.43	$0.57	54%	0.75	$45.57
$45.50	$44.00	Oct 27	$0.42	$0.42	$1.08	61%	0.39	$45.08

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.67% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 14	$0.26	$0.05	$0.31	$45.69	$46.31	0.67%
$46.50	Oct 14	$0.02	$0.31	$0.33	$46.17	$46.83	0.71%
$47.00	Oct 14	$0.01	$0.80	$0.81	$46.19	$47.81	1.75%
$46.50	Oct 15	$0.28	$0.56	$0.84	$45.66	$47.34	1.82%
$46.00	Oct 15	$0.53	$0.32	$0.85	$45.15	$46.85	1.84%
$47.00	Oct 15	$0.13	$0.91	$1.04	$45.96	$48.04	2.25%
$45.50	Oct 15	$0.90	$0.18	$1.08	$44.42	$46.58	2.34%
$46.50	Oct 16	$0.42	$0.68	$1.10	$45.40	$47.60	2.38%
$46.00	Oct 16	$0.68	$0.45	$1.13	$44.87	$47.13	2.45%
$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 3.33%)

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	$0.05	$0.07	$45.93	$46.57
$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	$0.11	$0.14	$44.86	$48.14
$47.50	$45.00	Oct 15	$0.06	$0.11	$0.17	$44.83	$47.67
$48.00	$44.00	Oct 16	$0.08	$0.10	$0.18	$43.82	$48.18
$48.50	$44.50	Oct 16	$0.05	$0.13	$0.18	$44.32	$48.68
$47.00	$44.00	Oct 15	$0.13	$0.05	$0.18	$43.82	$47.18
$48.00	$44.50	Oct 16	$0.08	$0.13	$0.21	$44.29	$48.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 27	$0.28	$0.22	39%	1.27	$43.72	$50.78
42/43	50/51	Nov 27	$0.25	$0.25	45%	1.00	$42.75	$50.75
43/44	49/50	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$49.27
43/44	50/51	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$50.76
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$43.70	$49.80
42/43	50/50	Nov 27	$0.27	$0.23	40%	1.17	$42.73	$49.77
42/43	49/50	Nov 13	$0.25	$0.25	44%	1.00	$42.75	$49.25
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$49.75
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$43.76	$49.74
42/42	50/51	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$50.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$43.00	$45.00	Oct 15	$0.07	$1.93	16%	27.57
$44.00	$45.00	$46.00	Oct 14	$0.11	$0.89	26%	8.09
$46.00	$46.50	$47.00	Oct 14	$0.23	$0.27	71%	1.17
$45.00	$45.50	$46.00	Oct 15	$0.05	$0.45	25%	9.00
$48.00	$49.00	$50.00	Oct 28	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.23	$0.27	70%	1.17
$45.50	$46.00	$46.50	Oct 16	$0.07	$0.43	27%	6.14
$49.00	$50.00	$51.00	Nov 20	$0.05	$0.95	11%	19.00
$45.50	$46.00	$46.50	Oct 15	$0.10	$0.40	35%	4.00
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 229 found (best net $-0.46, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$42.00	1:2	Oct 22	-$0.46	$3.54
$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	-$1.25	$0.75
$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	-$0.02	$1.48
$47.50	$47.00	1:2	Oct 14	-$0.24	$0.26
$48.00	$47.00	1:2	Oct 20	-$0.48	$0.52
$46.50	$46.00	1:2	Oct 15	-$0.08	$0.42
$47.00	$46.50	1:2	Oct 15	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.17%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Nov 27	$2.39	0.51	0.6%	5.17%	5.80%	1	39
$47.00	Nov 27	$2.16	0.48	1.7%	4.67%	6.38%	5	19
$47.50	Nov 27	$1.94	0.45	2.8%	4.20%	6.99%	19	83
$48.00	Nov 27	$1.74	0.42	3.9%	3.77%	7.64%	11	85
$48.50	Nov 27	$1.56	0.39	5.0%	3.38%	8.33%	6	7
$49.00	Nov 27	$1.39	0.36	6.0%	3.01%	9.05%	3	1.6K
$47.00	Nov 20	$1.98	0.47	1.7%	4.28%	5.99%	1.5K	10.9K
$49.50	Nov 27	$1.24	0.33	7.1%	2.68%	9.80%	1.8K	4.4K
$48.00	Nov 20	$1.57	0.41	3.9%	3.40%	7.27%	1.4K	26.9K
$50.00	Nov 27	$1.10	0.30	8.2%	2.38%	10.58%	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 99,721

Total Puts 157,166

Put/Call Ratio 1.58

Net Difference -57,445

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 1,384,156

Total Puts 1,310,544

Average Put/Call Ratio 1.01

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