IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.13 +0.58%

(10/13 09:45) ◀

Tuesday, October 13, 2026 (9:50am)

▶ (10/13 09:55)

◀ 10/13 09:50 ▶

Option Volume

Detail

ℹ

Current (10/13 9:50am) 29,367

Calls: 17,281 (59%)

Puts: 12,086 (41%)

Prior (10/12) 35,747

Calls: 16,481 (46%)

Puts: 19,266 (54%)

Current vs Prior -17.85%

Calls: +4.85% (Calls)

Puts: -37.27% (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 -93.75%

Calls: -93.49%

Puts: -94.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:50am) $1.50M

Calls: $833.1K (56%)

Puts: $662.3K (44%)

Prior (10/12) $1.20M

Calls: $649.1K (54%)

Puts: $552.1K (46%)

Current vs Prior +24.50%

Calls: +28.36%

Puts: +19.98%

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 -94.21%

Calls: -94.70%

Puts: -93.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:50am) 0.70

Prior (10/12) 1.17

Current vs Prior -40.17%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -13.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:50am) 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 1.53% | 2.29%2.29% | 3.18%3.18% | 5.01%3.54% | 10.88%

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

Current vs Prior -20.46% | -11.26%+95.24% | +23.26%-6.79% | -3.04%-6.72% | -0.77%

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 -32.90% | -25.32%+61.53% | +20.44%+31.41% | +7.54%-26.03% | -5.67%

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 -20.46% | -11.26%+95.24% | +23.26%-6.79% | -3.04%-6.72% | -0.77%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.04% | 3.77%

Calls: 7.41% | 4.26%

Puts: 6.67% | 3.28%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior +43.67% | +20.83%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg +3.18% | -0.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio dropping 40% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 442 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	7.70	7.75	$7.73	0.6%	--	0.97	19
$44.50	Oct 16	2.73	2.75	$2.74	0.7%	--	0.91	853
$47.00	Nov 20	2.47	2.49	$2.48	0.8%	34	0.54	11.0K
$41.50	Oct 23	5.75	5.80	$5.78	0.9%	--	0.95	40
$47.00	Oct 23	1.15	1.16	$1.15	0.9%	17	0.53	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.50	1.51	$1.51	0.7%	2	0.62	5.5K
$47.50	Nov 13	2.14	2.16	$2.15	0.9%	2	0.50	64
$47.00	Nov 20	2.11	2.13	$2.12	0.9%	578	0.47	11.8K
$49.00	Oct 16	1.95	1.97	$1.96	1.0%	19	0.87	4.6K
$50.00	Oct 16	2.89	2.92	$2.91	1.0%	110	0.93	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 13	0.07	0.08	$0.08	12.5%	633	0.24	1.6K
$47.00	Oct 13	0.26	0.28	$0.27	7.4%	980	0.60	3.1K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.11	135
$48.00	Oct 14	0.11	0.12	$0.12	8.3%	194	0.20	2.1K
$47.50	Oct 14	0.24	0.25	$0.25	4.0%	1.7K	0.36	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 13	0.14	0.15	$0.15	6.7%	660	0.40	1.9K
$47.50	Oct 13	0.43	0.46	$0.45	6.7%	1.1K	0.76	1.3K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	64	0.16	3.5K
$46.50	Oct 14	0.17	0.18	$0.18	5.6%	1.4K	0.27	1.2K
$47.00	Oct 14	0.33	0.34	$0.34	2.9%	57	0.44	774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 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	8.10	8.20	$8.15	1.2%	7	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	6.20	$6.13	2.4%	6	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 19	6.80	6.95	$6.88	2.2%	1	1.00	1
$55.00	Oct 19	7.75	7.95	$7.85	2.5%	1	1.00	1
$54.00	Oct 23	6.75	7.05	$6.90	4.3%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 27.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.24	0.25	$0.25	4.0%	1.7K	0.36	1.2K
$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
$48.00	Oct 13	0.02	0.03	$0.03	33.3%	1.1K	0.09	5.2K
$48.50	Oct 23	0.52	0.53	$0.53	1.9%	1.0K	0.32	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.17	0.18	$0.18	5.6%	1.4K	0.27	1.2K
$47.50	Oct 13	0.43	0.46	$0.45	6.7%	1.1K	0.76	1.3K
$45.00	Oct 16	0.11	0.12	$0.12	8.3%	1.0K	0.12	41.4K
$47.00	Oct 13	0.14	0.15	$0.15	6.7%	660	0.40	1.9K
$47.50	Oct 14	0.60	0.62	$0.61	3.3%	621	0.64	1.0K

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 7.5%, max 10.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	39.5%	35.9%	10.1%	981	3.1K
$47.50	Oct 13	Nov 27	41.5%	39.1%	6.3%	633	1.7K
$45.50	Oct 16	Nov 6	39.0%	36.9%	5.8%	4	457

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	39.5%	35.9%	10.1%	684	2.0K
$45.50	Oct 16	Nov 27	39.0%	36.6%	6.6%	28	3.5K
$47.50	Oct 13	Nov 27	41.5%	39.1%	6.3%	1.2K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 6.69, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$55.00	Nov 27	$0.26	$1.74	$0.26	21%	6.69	$53.26
$45.00	$46.50	Nov 27	$0.90	$0.60	$0.90	66%	0.67	$45.90
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$53.12
$48.00	$49.00	Nov 27	$0.41	$0.59	$0.41	48%	1.44	$48.41
$50.00	$51.00	Nov 20	$0.27	$0.73	$0.27	34%	2.70	$50.27

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	74%	0.64	$47.39
$45.00	$44.00	Oct 21	$0.10	$0.90	$0.10	18%	9.00	$44.90
$46.00	$45.50	Oct 23	$0.12	$0.38	$0.12	32%	3.17	$45.88
$46.00	$45.50	Oct 21	$0.11	$0.39	$0.11	30%	3.55	$45.89
$41.00	$40.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.15, avg 0.46)

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	$0.38	$0.38	$1.12	63%	0.34	$48.38
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	74%	0.16	$48.14
$47.50	$48.00	Oct 14	$0.13	$0.13	$0.37	64%	0.35	$47.63
$48.00	$48.50	Oct 21	$0.16	$0.16	$0.34	64%	0.47	$48.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$42.50	Oct 26	$0.40	$0.40	$2.60	72%	0.15	$45.10
$46.00	$45.00	Nov 20	$0.37	$0.37	$0.63	60%	0.59	$45.63
$47.00	$46.50	Oct 13	$0.11	$0.11	$0.39	60%	0.28	$46.89
$47.00	$46.50	Nov 27	$0.24	$0.24	$0.26	54%	0.92	$46.76
$45.00	$44.00	Nov 20	$0.30	$0.30	$0.70	67%	0.43	$44.70

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	39.5%	35.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.19	39.5%	35.8%

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	$0.27	$0.15	$0.42	$46.58	$47.42	0.89%
$47.50	Oct 13	$0.08	$0.45	$0.53	$46.97	$48.03	1.12%
$46.50	Oct 13	$0.67	$0.04	$0.71	$45.79	$47.21	1.51%
$47.00	Oct 14	$0.47	$0.34	$0.81	$46.19	$47.81	1.72%
$47.50	Oct 14	$0.25	$0.61	$0.86	$46.64	$48.36	1.82%
$48.00	Oct 13	$0.03	$0.90	$0.93	$47.07	$48.93	1.97%
$46.50	Oct 14	$0.81	$0.18	$0.99	$45.51	$47.49	2.10%
$47.00	Oct 15	$0.60	$0.46	$1.06	$45.94	$48.06	2.25%
$48.00	Oct 14	$0.12	$0.99	$1.11	$46.89	$49.11	2.36%
$46.00	Oct 13	$1.15	$0.02	$1.17	$44.83	$47.17	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 330 found (cheapest 0.11% of stock, avg 3.30%)

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
$48.00	$46.50	Oct 13	$0.03	$0.04	$0.07	$46.43	$48.07
$49.00	$45.00	Oct 14	$0.04	$0.04	$0.08	$44.92	$49.08
$48.50	$45.00	Oct 14	$0.06	$0.04	$0.10	$44.90	$48.60
$47.50	$46.00	Oct 13	$0.08	$0.02	$0.10	$45.90	$47.60
$47.50	$46.50	Oct 13	$0.08	$0.04	$0.12	$46.38	$47.62
$49.00	$45.00	Oct 15	$0.07	$0.07	$0.14	$44.86	$49.14
$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	$0.12	$0.04	$0.16	$44.84	$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.27	$0.23	41%	1.17	$44.73	$50.27
44/45	50/51	Nov 27	$0.31	$0.19	33%	1.63	$44.69	$50.81
45/46	50/50	Nov 13	$0.31	$0.19	33%	1.63	$45.19	$50.31
44/45	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.29
44/45	52/52	Nov 27	$0.27	$0.23	41%	1.17	$44.73	$52.27
45/46	50/51	Nov 13	$0.29	$0.21	36%	1.38	$45.21	$50.79
44/44	50/51	Nov 27	$0.29	$0.21	36%	1.38	$44.21	$50.79
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$44.23	$50.27
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$49.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 2.12, 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	53%	2.12
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	37%	4.26
$47.00	$48.00	$49.00	Oct 15	$0.25	$0.75	45%	3.00
$47.00	$47.50	$48.00	Oct 13	$0.14	$0.36	51%	2.57
$48.00	$49.00	$50.00	Oct 15	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.32	$0.68	53%	2.13
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	37%	4.26
$46.50	$47.00	$47.50	Oct 13	$0.19	$0.31	63%	1.63
$47.00	$47.50	$48.00	Oct 13	$0.15	$0.35	51%	2.33
$44.00	$45.00	$46.00	Oct 15	$0.07	$0.93	16%	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. 211 found (best net $-0.03, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.03	$1.97
$42.00	$44.00	1:2	Oct 14	-$1.12	$0.88
$45.00	$46.00	1:2	Oct 14	-$0.29	$0.71
$45.50	$47.00	1:2	Oct 26	-$0.30	$1.20
$45.00	$46.00	1:2	Oct 15	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Oct 20	-$0.19	$0.81
$47.50	$47.00	1:2	Oct 14	-$0.07	$0.43
$48.00	$47.50	1:2	Oct 14	-$0.23	$0.27
$46.00	$45.00	1:2	Oct 22	-$0.08	$0.92
$48.50	$48.00	1:2	Oct 13	-$0.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 5.09%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.40	0.51	0.8%	5.09%	5.88%	--	70
$48.00	Nov 27	$2.17	0.48	1.9%	4.60%	6.45%	--	80
$49.00	Nov 27	$1.76	0.42	4.0%	3.73%	7.70%	--	1.6K
$49.50	Nov 27	$1.58	0.39	5.0%	3.35%	8.38%	--	4.4K
$50.00	Nov 27	$1.42	0.36	6.1%	3.01%	9.10%	--	180
$48.00	Nov 20	$1.99	0.47	1.9%	4.22%	6.07%	164	26.7K
$50.50	Nov 27	$1.27	0.33	7.2%	2.69%	9.85%	--	15
$49.00	Nov 20	$1.58	0.40	4.0%	3.35%	7.32%	68	26.3K
$51.00	Nov 27	$1.14	0.30	8.2%	2.42%	10.63%	6	62
$50.00	Nov 20	$1.24	0.34	6.1%	2.63%	8.72%	173	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 17,281

Total Puts 12,086

Put/Call Ratio 0.70

Net Difference 5,195

Prior's Put/Call Breakdown

Total Calls 16,481

Total Puts 19,266

Put/Call Ratio 1.17

Net Difference -2,785

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