IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.20 +0.71%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (10:05am)

▶ (10/13 10:10)

◀ 10/13 10:05 ▶

Option Volume

Detail

ℹ

Current (10/13 10:05am) 50,628

Calls: 21,619 (43%)

Puts: 29,009 (57%)

Prior (10/12) 55,474

Calls: 30,555 (55%)

Puts: 24,919 (45%)

Current vs Prior -8.74%

Calls: -29.25% (Calls)

Puts: +16.41% (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 -89.22%

Calls: -91.85%

Puts: -85.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:05am) $3.01M

Calls: $1.39M (46%)

Puts: $1.62M (54%)

Prior (10/12) $2.23M

Calls: $1.57M (70%)

Puts: $660.8K (30%)

Current vs Prior +34.78%

Calls: -11.62%

Puts: +145.30%

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 -88.33%

Calls: -91.15%

Puts: -83.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:05am) 1.34

Prior (10/12) 0.82

Current vs Prior +64.53%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +65.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:05am) 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 1.46% | 2.27%2.27% | 3.20%3.20% | 5.04%3.50% | 10.87%

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

Current vs Prior -23.89% | -12.21%+93.14% | +23.89%-6.30% | -2.36%-7.97% | -0.91%

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 -35.79% | -26.12%+59.80% | +21.07%+32.09% | +8.29%-27.02% | -5.81%

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 -23.89% | -12.21%+93.14% | +23.89%-6.30% | -2.36%-7.97% | -0.91%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 3.75%

Calls: 6.45% | 3.92%

Puts: 7.89% | 3.57%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior +46.33% | +20.19%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg +5.09% | -0.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 65% - 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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
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 446 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 23	1.49	1.50	$1.50	0.7%	51	0.62	1.1K
$40.50	Oct 23	6.80	6.85	$6.82	0.7%	--	0.97	140
$50.00	Nov 20	1.27	1.28	$1.27	0.8%	195	0.35	30.1K
$41.00	Oct 23	6.30	6.35	$6.32	0.8%	--	0.96	83
$47.00	Nov 20	2.51	2.53	$2.52	0.8%	49	0.54	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.60	2.62	$2.61	0.8%	2	0.53	21.0K
$53.00	Oct 23	5.80	5.85	$5.82	0.9%	--	0.94	66
$47.00	Nov 20	2.08	2.10	$2.09	1.0%	802	0.46	11.8K
$47.00	Nov 13	1.85	1.87	$1.86	1.1%	2	0.46	484
$51.00	Nov 20	4.55	4.60	$4.57	1.1%	101	0.71	235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 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%	953	0.27	1.6K
$47.00	Oct 13	0.30	0.32	$0.31	6.5%	1.1K	0.67	3.1K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1.5K	0.12	135
$48.00	Oct 14	0.12	0.13	$0.13	7.7%	264	0.22	2.1K
$49.00	Oct 15	0.06	0.07	$0.07	14.3%	28	0.10	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 13	0.10	0.11	$0.11	9.1%	1.3K	0.33	1.9K
$47.50	Oct 13	0.36	0.39	$0.38	7.9%	1.7K	0.74	1.3K
$46.00	Oct 14	0.08	0.09	$0.09	11.1%	1.2K	0.14	3.5K
$46.50	Oct 14	0.15	0.17	$0.16	12.5%	2.5K	0.25	1.2K
$47.00	Oct 14	0.30	0.31	$0.31	3.2%	644	0.42	774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 13	9.00	9.40	$9.20	4.3%	20	1.00	15
$39.00	Oct 13	8.00	8.25	$8.13	3.1%	23	1.00	3
$38.00	Oct 15	8.90	9.45	$9.18	6.0%	--	1.00	75
$40.00	Oct 13	7.00	7.40	$7.20	5.6%	22	0.99	2
$41.00	Oct 13	6.00	6.25	$6.13	4.1%	22	0.99	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 13	1.29	1.33	$1.31	3.1%	1	1.00	14
$49.00	Oct 13	1.79	1.83	$1.81	2.2%	--	1.00	45
$54.00	Oct 13	6.60	7.00	$6.80	5.9%	1	1.00	1
$55.00	Oct 13	7.60	8.00	$7.80	5.1%	1	1.00	--
$56.00	Oct 13	8.60	9.00	$8.80	4.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 48.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.26	0.27	$0.27	3.7%	2.5K	0.39	1.2K
$50.00	Oct 30	0.47	0.48	$0.48	2.1%	1.7K	0.24	7.8K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1.5K	0.12	135
$48.00	Oct 13	0.01	0.02	$0.02	50.0%	1.3K	0.07	5.2K
$47.00	Oct 13	0.30	0.32	$0.31	6.5%	1.1K	0.67	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 16	0.22	0.23	$0.23	4.3%	2.6K	0.23	24.6K
$46.50	Oct 14	0.15	0.17	$0.16	12.5%	2.5K	0.25	1.2K
$48.50	Oct 16	1.45	1.48	$1.47	2.0%	2.3K	0.79	2.5K
$45.00	Oct 16	0.10	0.12	$0.11	18.2%	2.1K	0.12	41.4K
$47.50	Oct 13	0.36	0.39	$0.38	7.9%	1.7K	0.74	1.3K

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 8.0%, max 9.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 6	40.2%	36.8%	9.3%	7	457
$47.00	Oct 13	Nov 27	38.1%	35.8%	6.4%	1.1K	3.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 27	40.2%	36.6%	9.9%	30	3.5K
$47.00	Oct 13	Nov 27	38.1%	35.8%	6.4%	1.3K	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 2.02)

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	67%	0.69	$45.89
$53.00	$55.00	Nov 27	$0.28	$1.72	$0.28	22%	6.14	$53.28
$50.00	$51.00	Nov 20	$0.27	$0.73	$0.27	35%	2.70	$50.27
$45.00	$46.00	Nov 20	$0.62	$0.38	$0.62	68%	0.61	$45.62
$53.00	$54.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$53.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 15	$0.58	$0.42	$0.58	72%	0.72	$47.42
$42.00	$41.00	Nov 13	$0.10	$0.90	$0.10	15%	9.00	$41.90
$46.50	$46.00	Oct 16	$0.11	$0.39	$0.11	32%	3.55	$46.39
$48.50	$47.50	Oct 21	$0.63	$0.37	$0.63	70%	0.59	$47.87
$48.00	$47.00	Oct 20	$0.54	$0.46	$0.54	64%	0.85	$47.46

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 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 27	$0.56	$0.56	$1.44	59%	0.39	$48.56
$48.00	$49.00	Oct 15	$0.16	$0.16	$0.84	72%	0.19	$48.16
$48.50	$50.00	Oct 26	$0.36	$0.36	$1.14	66%	0.32	$48.86
$48.00	$49.00	Oct 22	$0.30	$0.30	$0.70	62%	0.43	$48.30
$48.00	$48.50	Oct 19	$0.15	$0.15	$0.35	65%	0.43	$48.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$42.50	Oct 26	$0.38	$0.38	$2.62	73%	0.15	$45.12
$45.00	$42.00	Oct 27	$0.32	$0.32	$2.68	77%	0.12	$44.68
$46.00	$45.00	Nov 20	$0.37	$0.37	$0.63	61%	0.59	$45.63
$47.00	$46.00	Nov 20	$0.44	$0.44	$0.56	54%	0.79	$46.56
$46.50	$46.00	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$46.29

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.20	38.1%	36.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.20	38.1%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.89% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 13	$0.31	$0.11	$0.42	$46.58	$47.42	0.89%
$47.50	Oct 13	$0.08	$0.38	$0.46	$47.04	$47.96	0.97%
$46.50	Oct 13	$0.73	$0.03	$0.76	$45.74	$47.26	1.61%
$47.00	Oct 14	$0.51	$0.31	$0.82	$46.18	$47.82	1.74%
$47.50	Oct 14	$0.27	$0.56	$0.83	$46.67	$48.33	1.76%
$48.00	Oct 13	$0.02	$0.82	$0.84	$47.16	$48.84	1.78%
$46.50	Oct 14	$0.86	$0.16	$1.02	$45.48	$47.52	2.16%
$48.00	Oct 14	$0.13	$0.92	$1.05	$46.95	$49.05	2.22%
$47.00	Oct 15	$0.64	$0.43	$1.07	$45.93	$48.07	2.27%
$46.00	Oct 13	$1.21	$0.02	$1.23	$44.77	$47.23	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.11% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.50	Oct 13	$0.02	$0.03	$0.05	$46.45	$48.05
$47.50	$46.50	Oct 13	$0.08	$0.03	$0.11	$46.39	$47.61
$49.00	$46.00	Oct 14	$0.04	$0.09	$0.13	$45.87	$49.13
$49.00	$45.00	Oct 15	$0.07	$0.07	$0.14	$44.86	$49.14
$48.50	$46.00	Oct 14	$0.07	$0.09	$0.16	$45.84	$48.66
$48.00	$47.00	Oct 13	$0.02	$0.11	$0.13	$46.87	$48.13
$49.50	$45.00	Oct 16	$0.08	$0.11	$0.19	$44.81	$49.69
$47.50	$47.00	Oct 13	$0.08	$0.11	$0.19	$46.81	$47.69
$49.00	$45.00	Oct 16	$0.12	$0.11	$0.23	$44.77	$49.23
$48.00	$46.00	Oct 14	$0.13	$0.09	$0.22	$45.78	$48.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	52/52	Nov 13	$0.25	$0.25	46%	1.00	$44.75	$51.75
44/45	50/51	Nov 27	$0.31	$0.19	33%	1.63	$44.69	$50.81
44/44	52/52	Nov 13	$0.23	$0.27	49%	0.85	$44.27	$51.73
44/45	50/51	Nov 6	$0.25	$0.25	45%	1.00	$44.75	$50.75
45/46	50/51	Nov 6	$0.27	$0.23	41%	1.17	$45.23	$50.77
44/45	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.29
44/44	50/51	Nov 6	$0.23	$0.27	48%	0.85	$44.27	$50.73
44/44	52/52	Nov 13	$0.21	$0.29	52%	0.72	$43.79	$51.71
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.25	$0.75	46%	3.00
$47.00	$47.50	$48.00	Oct 13	$0.17	$0.33	60%	1.94
$46.50	$47.00	$47.50	Oct 13	$0.19	$0.31	64%	1.63
$46.00	$47.00	$48.00	Oct 15	$0.32	$0.68	53%	2.12
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.31	$0.69	53%	2.23
$47.00	$47.50	$48.00	Oct 13	$0.17	$0.33	60%	1.94
$46.50	$47.00	$47.50	Oct 13	$0.19	$0.31	64%	1.63
$45.00	$46.00	$47.00	Oct 15	$0.18	$0.82	35%	4.56
$47.50	$48.00	$48.50	Oct 13	$0.05	$0.45	26%	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. 226 found (best net $-0.09, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.09	$1.91
$42.00	$44.00	1:2	Oct 14	-$1.26	$0.74
$45.00	$46.00	1:2	Oct 13	-$0.26	$0.74
$45.00	$46.00	1:2	Oct 14	-$0.35	$0.65
$45.00	$46.00	1:2	Oct 15	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.42	$1.08
$48.00	$47.00	1:2	Oct 20	-$0.19	$0.81
$48.50	$47.50	1:2	Oct 21	-$0.41	$0.59
$47.50	$47.00	1:2	Oct 14	-$0.06	$0.44
$48.50	$48.00	1:2	Oct 13	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.19%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.45	0.51	0.6%	5.19%	5.83%	--	70
$48.00	Nov 27	$2.21	0.48	1.7%	4.68%	6.38%	--	80
$49.00	Nov 27	$1.79	0.42	3.8%	3.79%	7.61%	--	1.6K
$49.50	Nov 27	$1.61	0.39	4.9%	3.41%	8.28%	--	4.4K
$50.00	Nov 27	$1.45	0.36	5.9%	3.07%	9.00%	--	180
$50.50	Nov 27	$1.29	0.34	7.0%	2.73%	9.72%	--	15
$48.00	Nov 20	$2.02	0.47	1.7%	4.28%	5.97%	181	26.7K
$49.00	Nov 20	$1.61	0.41	3.8%	3.41%	7.22%	91	26.3K
$51.00	Nov 27	$1.16	0.31	8.1%	2.46%	10.51%	6	62
$50.00	Nov 20	$1.27	0.35	5.9%	2.69%	8.62%	195	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 21,619

Total Puts 29,009

Put/Call Ratio 1.34

Net Difference -7,390

Prior's Put/Call Breakdown

Total Calls 30,555

Total Puts 24,919

Put/Call Ratio 0.82

Net Difference 5,636

Prior 7-Day Put/Call Summary

Total Calls 1,856,833

Total Puts 1,430,788

Average Put/Call Ratio 0.81

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