IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.09 +0.49%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 23,684

Calls: 13,631 (58%)

Puts: 10,053 (42%)

Prior (10/12) 29,470

Calls: 12,573 (43%)

Puts: 16,897 (57%)

Current vs Prior -19.63%

Calls: +8.41% (Calls)

Puts: -40.50% (Puts)

Prior 7-Day Total 3,287,621

Calls: 1,856,833 (56%)

Puts: 1,430,788 (44%)

Prior 7-Day Average 469,660

Calls: 265,261 (56%)

Puts: 204,398 (44%)

Current vs Prior 7-Day Avg -94.96%

Calls: -94.86%

Puts: -95.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $1.30M

Calls: $695.9K (54%)

Puts: $601.3K (46%)

Prior (10/12) $891.5K

Calls: $391.5K (44%)

Puts: $500.0K (56%)

Current vs Prior +45.50%

Calls: +77.74%

Puts: +20.26%

Prior 7-Day Total $180.71M

Calls: $110.08M (61%)

Puts: $70.63M (39%)

Prior 7-Day Average $25.82M

Calls: $15.73M (61%)

Puts: $10.09M (39%)

Current vs Prior 7-Day Avg -94.98%

Calls: -95.58%

Puts: -94.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.74

Prior (10/12) 1.34

Current vs Prior -45.12%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -9.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:45am) 2,370,770

Calls: 1,337,360 (56%)

Puts: 1,033,410 (44%)

Prior (10/12) 2,368,207

Calls: 1,327,118 (56%)

Puts: 1,041,089 (44%)

Current vs Prior +0.11%

Prior 7-Day Total 15,837,314

Calls: 9,119,807 (58%)

Puts: 6,717,507 (42%)

Prior 7-Day Average 2,262,473

Calls: 1,302,829 (58%)

Puts: 959,643 (42%)

Current vs Prior 7-Day Avg +4.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/13) | Next (10/14)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 1.55% | 2.29%2.29% | 3.16%3.16% | 5.05%3.53% | 10.94%

Prior 1.92% | 2.58%1.17% | 2.58%3.41% | 5.16%3.80% | 10.97%

Current vs Prior -19.29% | -11.18%+95.41% | +22.54%-7.33% | -2.13%-7.19% | -0.29%

Prior 7-Day Avg 2.28% | 3.07%1.42% | 2.64%2.42% | 4.66%4.79% | 11.54%

Current vs 7-Day Avg -31.91% | -25.26%+61.67% | +19.74%+30.65% | +8.54%-26.41% | -5.22%

Prior 7-Day Eod 1.92% | 2.58%1.17% | 2.58%3.41% | 5.16%3.80% | 10.97%

Current vs 7-Day Eod -19.29% | -11.18%+95.41% | +22.54%-7.33% | -2.13%-7.19% | -0.29%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 3.81%

Calls: 4.00% | 4.44%

Puts: 6.25% | 3.17%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior +4.49% | +22.12%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg -24.96% | +0.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 434 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 23	6.20	6.25	$6.23	0.8%	--	0.96	83
$41.50	Oct 23	5.70	5.75	$5.73	0.9%	--	0.95	40
$48.00	Nov 20	1.98	2.00	$1.99	1.0%	109	0.47	26.7K
$44.50	Oct 23	2.91	2.94	$2.93	1.0%	--	0.83	196
$38.00	Nov 20	9.50	9.60	$9.55	1.0%	--	0.93	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	2.93	2.95	$2.94	0.7%	110	0.93	5.3K
$53.00	Oct 23	5.90	5.95	$5.93	0.8%	--	0.94	66
$47.00	Nov 20	2.14	2.16	$2.15	0.9%	563	0.47	11.8K
$49.00	Oct 16	1.98	2.00	$1.99	1.0%	19	0.87	4.6K
$47.00	Oct 23	0.98	0.99	$0.99	1.0%	224	0.47	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 13	0.06	0.07	$0.07	14.3%	512	0.22	1.6K
$47.00	Oct 13	0.24	0.25	$0.25	4.0%	750	0.58	3.1K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.11	135
$48.00	Oct 14	0.10	0.11	$0.11	9.1%	193	0.19	2.1K
$47.50	Oct 14	0.22	0.23	$0.23	4.3%	414	0.35	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 13	0.16	0.17	$0.17	5.9%	604	0.42	1.9K
$47.50	Oct 13	0.46	0.49	$0.48	6.2%	648	0.78	1.3K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	61	0.16	3.5K
$46.50	Oct 14	0.18	0.19	$0.19	5.3%	1.4K	0.28	1.2K
$47.00	Oct 14	0.35	0.36	$0.36	2.8%	54	0.45	774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 13	8.90	9.45	$9.18	6.0%	--	1.00	15
$39.00	Oct 13	7.95	8.25	$8.10	3.7%	2	1.00	3
$40.00	Oct 13	7.00	7.25	$7.13	3.5%	2	1.00	2
$41.00	Oct 13	6.05	6.25	$6.15	3.3%	1	1.00	153
$42.00	Oct 13	5.05	5.25	$5.15	3.9%	1	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 16	4.60	5.00	$4.80	8.3%	--	1.00	824
$53.00	Oct 16	5.55	6.00	$5.78	7.8%	--	1.00	16
$54.00	Oct 23	6.75	7.05	$6.90	4.3%	--	1.00	10
$56.00	Oct 13	8.60	8.95	$8.77	4.0%	5	0.99	--
$54.00	Oct 13	6.60	6.95	$6.78	5.2%	1	0.99	1

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 22.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	0.46	0.48	$0.47	4.3%	1.7K	0.23	7.8K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.11	135
$48.50	Oct 23	0.52	0.53	$0.53	1.9%	957	0.32	4.8K
$51.00	Oct 30	0.29	0.31	$0.30	6.7%	887	0.16	11.6K
$47.00	Oct 13	0.24	0.25	$0.25	4.0%	750	0.58	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.18	0.19	$0.19	5.3%	1.4K	0.28	1.2K
$45.00	Oct 16	0.11	0.12	$0.12	8.3%	1.0K	0.12	41.4K
$47.50	Oct 13	0.46	0.49	$0.48	6.2%	648	0.78	1.3K
$47.00	Oct 13	0.16	0.17	$0.17	5.9%	604	0.42	1.9K
$47.00	Nov 20	2.14	2.16	$2.15	0.9%	563	0.47	11.8K

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 5.7%, max 9.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	39.2%	35.9%	9.1%	750	3.1K
$45.50	Oct 16	Nov 6	38.7%	36.7%	5.5%	4	457
$47.50	Oct 13	Nov 27	40.2%	39.3%	2.3%	512	1.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	39.2%	35.9%	9.1%	627	2.0K
$45.50	Oct 16	Nov 27	38.7%	36.6%	5.8%	26	3.5K
$47.50	Oct 13	Nov 27	40.2%	39.3%	2.3%	651	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 6.41, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$55.00	Nov 27	$0.27	$1.73	$0.27	21%	6.41	$53.27
$45.00	$46.50	Nov 27	$0.90	$0.60	$0.90	66%	0.67	$45.90
$51.00	$52.00	Nov 27	$0.23	$0.77	$0.23	30%	3.35	$51.23
$51.00	$52.00	Nov 20	$0.21	$0.79	$0.21	28%	3.76	$51.21
$49.00	$50.00	Nov 20	$0.33	$0.67	$0.33	40%	2.03	$49.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 15	$0.61	$0.39	$0.61	75%	0.64	$47.39
$49.50	$49.00	Nov 6	$0.31	$0.19	$0.31	68%	0.61	$49.19
$48.00	$47.50	Oct 19	$0.30	$0.20	$0.30	67%	0.67	$47.70
$48.00	$47.00	Oct 20	$0.56	$0.44	$0.56	66%	0.79	$47.44
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	15%	8.09	$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.16, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 26	$0.52	$0.52	$1.48	60%	0.35	$48.52
$48.00	$49.50	Oct 22	$0.37	$0.37	$1.13	63%	0.33	$48.37
$48.00	$49.00	Oct 15	$0.13	$0.13	$0.87	75%	0.15	$48.13
$47.50	$48.00	Oct 19	$0.19	$0.19	$0.31	57%	0.61	$47.69
$47.50	$48.00	Oct 14	$0.12	$0.12	$0.38	65%	0.32	$47.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$42.50	Oct 26	$0.41	$0.41	$2.59	72%	0.16	$45.09
$46.00	$45.00	Nov 20	$0.38	$0.38	$0.62	60%	0.61	$45.62
$47.00	$46.00	Oct 15	$0.31	$0.31	$0.69	54%	0.45	$46.69
$47.00	$46.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$46.55
$46.00	$45.50	Nov 27	$0.21	$0.21	$0.29	60%	0.72	$45.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.20	39.2%	35.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.19	39.2%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.89% of stock, avg 6.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 13	$0.25	$0.17	$0.42	$46.58	$47.42	0.89%
$47.50	Oct 13	$0.07	$0.48	$0.55	$46.95	$48.05	1.17%
$46.50	Oct 13	$0.64	$0.05	$0.69	$45.81	$47.19	1.47%
$47.00	Oct 14	$0.45	$0.36	$0.81	$46.19	$47.81	1.72%
$47.50	Oct 14	$0.23	$0.63	$0.86	$46.64	$48.36	1.83%
$48.00	Oct 13	$0.03	$0.94	$0.97	$47.03	$48.97	2.06%
$46.50	Oct 14	$0.78	$0.19	$0.97	$45.53	$47.47	2.06%
$47.00	Oct 15	$0.57	$0.48	$1.05	$45.95	$48.05	2.23%
$46.00	Oct 13	$1.11	$0.02	$1.13	$44.87	$47.13	2.40%
$48.00	Oct 14	$0.11	$1.02	$1.13	$46.87	$49.13	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 330 found (cheapest 0.11% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 13	$0.03	$0.02	$0.05	$45.95	$48.05
$49.00	$45.00	Oct 14	$0.04	$0.04	$0.08	$44.92	$49.08
$48.00	$46.50	Oct 13	$0.03	$0.05	$0.08	$46.42	$48.08
$48.50	$45.00	Oct 14	$0.06	$0.04	$0.10	$44.90	$48.60
$47.50	$46.00	Oct 13	$0.07	$0.02	$0.09	$45.91	$47.59
$47.50	$46.50	Oct 13	$0.07	$0.05	$0.12	$46.38	$47.62
$49.00	$45.00	Oct 15	$0.06	$0.07	$0.13	$44.87	$49.13
$49.00	$46.00	Oct 14	$0.04	$0.10	$0.14	$45.86	$49.14
$48.50	$46.00	Oct 14	$0.06	$0.10	$0.16	$45.84	$48.66
$48.00	$45.00	Oct 14	$0.11	$0.04	$0.15	$44.85	$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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
44/44	50/51	Nov 27	$0.31	$0.19	36%	1.63	$44.19	$50.81
44/45	50/51	Nov 27	$0.32	$0.18	33%	1.78	$44.68	$50.82
42/43	50/51	Nov 27	$0.26	$0.24	44%	1.08	$42.74	$50.76
44/44	50/50	Nov 13	$0.28	$0.22	40%	1.27	$44.22	$50.28
44/44	51/52	Nov 13	$0.25	$0.25	46%	1.00	$44.25	$51.25
44/44	52/52	Nov 27	$0.26	$0.24	44%	1.08	$44.24	$52.26
44/45	50/51	Nov 6	$0.25	$0.25	45%	1.00	$44.75	$50.75
44/45	51/52	Nov 13	$0.26	$0.24	43%	1.08	$44.74	$51.26
44/44	50/51	Nov 6	$0.23	$0.27	49%	0.85	$44.27	$50.73
44/45	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.32	$0.68	54%	2.12
$47.00	$48.00	$49.00	Oct 15	$0.25	$0.75	45%	3.00
$46.00	$46.50	$47.00	Oct 13	$0.08	$0.42	37%	5.25
$44.00	$45.00	$46.00	Oct 14	$0.06	$0.94	16%	15.67
$45.00	$46.00	$47.00	Oct 15	$0.20	$0.80	37%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.30	$0.70	54%	2.33
$46.50	$47.00	$47.50	Oct 13	$0.19	$0.31	63%	1.63
$46.00	$46.50	$47.00	Oct 13	$0.09	$0.41	37%	4.56
$44.00	$45.00	$46.00	Oct 15	$0.07	$0.93	16%	13.29
$45.00	$46.00	$47.00	Oct 15	$0.21	$0.79	38%	3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 212 found (best net $-0.04, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.04	$1.96
$42.00	$44.00	1:2	Oct 14	-$1.08	$0.92
$45.00	$46.00	1:2	Oct 14	-$0.25	$0.75
$45.50	$47.00	1:2	Oct 26	-$0.29	$1.21
$45.00	$46.00	1:2	Oct 15	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 20	-$0.21	$0.79
$47.50	$47.00	1:2	Oct 14	-$0.09	$0.41
$46.00	$45.00	1:2	Oct 22	-$0.08	$0.92
$48.00	$47.50	1:2	Oct 14	-$0.24	$0.26
$43.50	$42.00	1:2	Oct 21	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.10%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.40	0.51	0.9%	5.10%	5.97%	--	70
$48.00	Nov 27	$2.17	0.47	1.9%	4.61%	6.54%	--	80
$49.00	Nov 27	$1.76	0.41	4.1%	3.74%	7.79%	--	1.6K
$49.50	Nov 27	$1.57	0.39	5.1%	3.33%	8.45%	--	4.4K
$50.00	Nov 27	$1.42	0.36	6.2%	3.02%	9.20%	--	180
$48.00	Nov 20	$1.98	0.47	1.9%	4.20%	6.14%	109	26.7K
$50.50	Nov 27	$1.27	0.33	7.2%	2.70%	9.94%	--	15
$49.00	Nov 20	$1.57	0.40	4.1%	3.33%	7.39%	68	26.3K
$51.00	Nov 27	$1.13	0.30	8.3%	2.40%	10.70%	6	62
$50.00	Nov 20	$1.24	0.34	6.2%	2.63%	8.81%	163	30.1K

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 13,631

Total Puts 10,053

Put/Call Ratio 0.74

Net Difference 3,578

Prior's Put/Call Breakdown

Total Calls 12,573

Total Puts 16,897

Put/Call Ratio 1.34

Net Difference -4,324

Prior 7-Day Put/Call Summary

Total Calls 1,856,833

Total Puts 1,430,788

Average Put/Call Ratio 0.81

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