IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.10 +0.51%

(10/13 09:50) ◀

Tuesday, October 13, 2026 (9:55am)

▶ (10/13 10:00)

◀ 10/13 09:55 ▶

Option Volume

Detail

ℹ

Current (10/13 9:55am) 35,864

Calls: 19,289 (54%)

Puts: 16,575 (46%)

Prior (10/12) 39,810

Calls: 18,215 (46%)

Puts: 21,595 (54%)

Current vs Prior -9.91%

Calls: +5.90% (Calls)

Puts: -23.25% (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 -92.36%

Calls: -92.73%

Puts: -91.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:55am) $1.85M

Calls: $977.7K (53%)

Puts: $874.3K (47%)

Prior (10/12) $1.35M

Calls: $813.6K (60%)

Puts: $540.1K (40%)

Current vs Prior +36.80%

Calls: +20.17%

Puts: +61.87%

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 -92.83%

Calls: -93.78%

Puts: -91.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:55am) 0.86

Prior (10/12) 1.19

Current vs Prior -27.52%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +5.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:55am) 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 1.51% | 2.31%2.31% | 3.23%3.23% | 5.01%3.55% | 10.91%

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

Current vs Prior -21.51% | -10.38%+97.17% | +24.98%-5.48% | -2.98%-6.66% | -0.51%

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 -33.79% | -24.58%+63.13% | +22.13%+33.25% | +7.61%-25.98% | -5.43%

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 -21.51% | -10.38%+97.17% | +24.98%-5.48% | -2.98%-6.66% | -0.51%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.17% | 2.67%

Calls: 4.00% | 2.17%

Puts: 4.35% | 3.17%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior -14.90% | -14.42%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg -38.88% | -29.39%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio dropping 28% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:55	BULLISH	BULLISH	BULLISH
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 440 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 23	1.42	1.43	$1.42	0.7%	51	0.60	1.1K
$44.50	Oct 16	2.70	2.72	$2.71	0.7%	--	0.91	853
$40.50	Oct 23	6.70	6.75	$6.73	0.7%	--	0.97	140
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.14	2.15	$2.15	0.5%	661	0.47	11.8K
$46.00	Nov 20	1.69	1.70	$1.69	0.6%	4	0.40	5.3K
$53.00	Oct 23	5.90	5.95	$5.93	0.8%	--	0.94	66
$44.00	Nov 20	1.01	1.02	$1.02	1.0%	27	0.27	21.1K
$49.00	Oct 16	1.98	2.00	$1.99	1.0%	19	0.87	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 13	0.05	0.06	$0.06	16.7%	788	0.20	1.6K
$47.00	Oct 13	0.24	0.25	$0.25	4.0%	1.0K	0.57	3.1K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.10	135
$48.00	Oct 14	0.11	0.12	$0.12	8.3%	225	0.19	2.1K
$49.00	Oct 15	0.05	0.06	$0.06	16.7%	28	0.09	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 13	0.14	0.15	$0.15	6.7%	720	0.43	1.9K
$47.50	Oct 13	0.45	0.47	$0.46	4.3%	1.2K	0.80	1.3K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	1.1K	0.16	3.5K
$46.50	Oct 14	0.17	0.18	$0.18	5.6%	1.4K	0.28	1.2K
$47.00	Oct 14	0.34	0.35	$0.35	2.9%	57	0.46	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	9.05	9.15	$9.10	1.1%	19	1.00	15
$39.00	Oct 13	8.00	8.20	$8.10	2.5%	23	1.00	3
$40.00	Oct 13	7.05	7.15	$7.10	1.4%	21	1.00	2
$41.00	Oct 13	6.00	6.20	$6.10	3.3%	22	1.00	153
$42.00	Oct 13	5.00	5.25	$5.13	4.9%	1	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 16	4.30	4.50	$4.40	4.5%	--	1.00	32
$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	7.00	$6.90	2.9%	1	1.00	1
$55.00	Oct 19	7.75	8.00	$7.88	3.2%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 34.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.23	0.24	$0.24	4.2%	2.5K	0.34	1.2K
$50.00	Oct 30	0.45	0.47	$0.46	4.3%	1.7K	0.23	7.8K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.10	135
$48.00	Oct 13	0.01	0.02	$0.02	50.0%	1.3K	0.06	5.2K
$47.00	Oct 13	0.24	0.25	$0.25	4.0%	1.0K	0.57	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	0.11	0.12	$0.12	8.3%	2.1K	0.12	41.4K
$46.50	Oct 14	0.17	0.18	$0.18	5.6%	1.4K	0.28	1.2K
$47.50	Oct 13	0.45	0.47	$0.46	4.3%	1.2K	0.80	1.3K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	1.1K	0.16	3.5K
$46.50	Oct 13	0.03	0.04	$0.04	25.0%	763	0.13	1.4K

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 6.9%, max 7.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 6	39.3%	36.5%	7.7%	7	457
$47.00	Oct 13	Nov 27	38.0%	35.8%	6.1%	1.0K	3.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 27	39.3%	36.5%	7.8%	29	3.5K
$47.00	Oct 13	Nov 27	38.0%	35.8%	6.1%	744	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.69, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.50	Nov 27	$0.89	$0.61	$0.89	66%	0.69	$45.89
$53.00	$55.00	Nov 27	$0.27	$1.73	$0.27	21%	6.41	$53.27
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$53.13
$48.00	$49.00	Nov 27	$0.41	$0.59	$0.41	47%	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	75%	0.64	$47.39
$47.50	$47.00	Oct 13	$0.31	$0.19	$0.31	80%	0.61	$47.19
$47.50	$47.00	Oct 22	$0.24	$0.26	$0.24	56%	1.08	$47.26
$48.00	$47.50	Oct 16	$0.32	$0.18	$0.32	71%	0.56	$47.68
$46.50	$46.00	Oct 16	$0.12	$0.38	$0.12	35%	3.17	$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 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	$49.50	Oct 22	$0.37	$0.37	$1.13	63%	0.33	$48.37
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	75%	0.16	$48.14
$48.50	$50.00	Oct 26	$0.34	$0.34	$1.16	67%	0.29	$48.84
$48.00	$48.50	Oct 19	$0.14	$0.14	$0.36	67%	0.39	$48.14
$48.50	$49.00	Oct 19	$0.10	$0.10	$0.40	76%	0.25	$48.60

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
$47.00	$46.00	Nov 20	$0.46	$0.46	$0.54	53%	0.85	$46.54
$46.00	$45.50	Nov 27	$0.21	$0.21	$0.29	60%	0.72	$45.79
$46.00	$45.00	Nov 20	$0.37	$0.37	$0.63	60%	0.59	$45.63
$47.00	$46.50	Nov 27	$0.24	$0.24	$0.26	53%	0.92	$46.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.21	38.0%	35.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.20	38.0%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.85% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 13	$0.25	$0.15	$0.40	$46.60	$47.40	0.85%
$47.50	Oct 13	$0.06	$0.46	$0.52	$46.98	$48.02	1.10%
$46.50	Oct 13	$0.64	$0.04	$0.68	$45.82	$47.18	1.44%
$47.00	Oct 14	$0.46	$0.35	$0.81	$46.19	$47.81	1.72%
$47.50	Oct 14	$0.24	$0.63	$0.87	$46.63	$48.37	1.85%
$48.00	Oct 13	$0.02	$0.92	$0.94	$47.06	$48.94	2.00%
$46.50	Oct 14	$0.79	$0.18	$0.97	$45.53	$47.47	2.06%
$47.00	Oct 15	$0.58	$0.48	$1.06	$45.94	$48.06	2.25%
$48.00	Oct 14	$0.12	$1.00	$1.12	$46.88	$49.12	2.38%
$46.00	Oct 13	$1.12	$0.02	$1.14	$44.86	$47.14	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 330 found (cheapest 0.08% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 13	$0.02	$0.02	$0.04	$45.96	$48.04
$48.00	$46.50	Oct 13	$0.02	$0.04	$0.06	$46.44	$48.06
$49.00	$45.00	Oct 14	$0.03	$0.04	$0.07	$44.93	$49.07
$47.50	$46.00	Oct 13	$0.06	$0.02	$0.08	$45.92	$47.58
$48.50	$45.00	Oct 14	$0.06	$0.04	$0.10	$44.90	$48.60
$47.50	$46.50	Oct 13	$0.06	$0.04	$0.10	$46.40	$47.60
$49.00	$45.00	Oct 15	$0.06	$0.07	$0.13	$44.87	$49.13
$49.00	$46.00	Oct 14	$0.03	$0.10	$0.13	$45.87	$49.13
$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. 79 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$49.78
45/46	50/50	Nov 6	$0.30	$0.20	34%	1.50	$45.20	$49.80
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/45	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$50.26
45/46	50/50	Nov 6	$0.28	$0.22	38%	1.27	$45.22	$50.28
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.24	$49.76
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$49.80
44/44	50/50	Nov 6	$0.24	$0.26	45%	0.92	$44.26	$50.24
44/44	50/51	Nov 13	$0.25	$0.25	43%	1.00	$44.25	$50.75
44/45	50/51	Nov 27	$0.30	$0.20	33%	1.50	$44.70	$50.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	38%	4.56
$46.50	$47.00	$47.50	Oct 13	$0.20	$0.30	67%	1.50
$47.00	$48.00	$49.00	Oct 15	$0.24	$0.76	44%	3.17
$46.00	$47.00	$48.00	Oct 15	$0.33	$0.67	54%	2.03
$44.00	$45.00	$46.00	Oct 14	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.31	$0.69	54%	2.23
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	38%	4.26
$46.50	$47.00	$47.50	Oct 13	$0.20	$0.30	67%	1.50
$46.00	$46.50	$47.00	Oct 13	$0.09	$0.41	38%	4.56
$47.00	$47.50	$48.00	Oct 16	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-0.01, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.01	$1.99
$42.00	$44.00	1:2	Oct 14	-$1.08	$0.92
$45.00	$46.00	1:2	Oct 13	-$0.07	$0.93
$45.00	$46.00	1:2	Oct 14	-$0.25	$0.75
$45.50	$47.00	1:2	Oct 26	-$0.29	$1.21

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
$46.00	$45.00	1:2	Oct 22	-$0.07	$0.93
$48.00	$47.50	1:2	Oct 14	-$0.26	$0.24
$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 5.07%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.39	0.50	0.8%	5.07%	5.92%	--	70
$48.00	Nov 27	$2.16	0.47	1.9%	4.59%	6.50%	--	80
$49.00	Nov 27	$1.75	0.41	4.0%	3.72%	7.75%	--	1.6K
$49.50	Nov 27	$1.57	0.38	5.1%	3.33%	8.43%	--	4.4K
$50.00	Nov 27	$1.41	0.35	6.2%	2.99%	9.15%	--	180
$48.00	Nov 20	$1.98	0.47	1.9%	4.20%	6.11%	174	26.7K
$50.50	Nov 27	$1.26	0.33	7.2%	2.68%	9.89%	--	15
$49.00	Nov 20	$1.57	0.40	4.0%	3.33%	7.37%	89	26.3K
$51.00	Nov 27	$1.12	0.30	8.3%	2.38%	10.66%	6	62
$50.00	Nov 20	$1.23	0.34	6.2%	2.61%	8.77%	179	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 19,289

Total Puts 16,575

Put/Call Ratio 0.86

Net Difference 2,714

Prior's Put/Call Breakdown

Total Calls 18,215

Total Puts 21,595

Put/Call Ratio 1.19

Net Difference -3,380

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