IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.29 +0.92%

(10/13 10:05) ◀

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

▶ (10/13 10:15)

◀ 10/13 10:10 ▶

Option Volume

Detail

ℹ

Current (10/13 10:10am) 54,238

Calls: 22,995 (42%)

Puts: 31,243 (58%)

Prior (10/12) 59,536

Calls: 31,865 (54%)

Puts: 27,671 (46%)

Current vs Prior -8.90%

Calls: -27.84% (Calls)

Puts: +12.91% (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 -88.45%

Calls: -91.33%

Puts: -84.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:10am) $3.25M

Calls: $1.55M (48%)

Puts: $1.70M (52%)

Prior (10/12) $2.58M

Calls: $1.78M (69%)

Puts: $796.9K (31%)

Current vs Prior +25.92%

Calls: -13.18%

Puts: +113.42%

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 -87.41%

Calls: -90.15%

Puts: -83.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:10am) 1.36

Prior (10/12) 0.87

Current vs Prior +56.46%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +67.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:10am) 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% | 2.26%2.26% | 3.21%3.21% | 5.05%3.47% | 10.91%

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

Current vs Prior -24.03% | -12.37%+92.77% | +24.48%-5.86% | -2.14%-8.70% | -0.52%

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 -35.91% | -26.26%+59.50% | +21.63%+32.71% | +8.54%-27.60% | -5.44%

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 -24.03% | -12.37%+92.77% | +24.48%-5.86% | -2.14%-8.70% | -0.52%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.83% | 2.85%

Calls: 5.41% | 1.79%

Puts: 6.25% | 3.92%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior +18.98% | -8.65%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg -14.55% | -24.63%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 56% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BEARISH	BEARISH	BEARISH
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 461 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 16	9.30	9.35	$9.32	0.5%	78	0.99	16.1K
$44.50	Oct 16	2.88	2.90	$2.89	0.7%	--	0.92	853
$47.00	Nov 20	2.57	2.59	$2.58	0.8%	50	0.55	11.0K
$41.00	Oct 23	6.40	6.45	$6.43	0.8%	--	0.96	83
$47.00	Oct 23	1.25	1.26	$1.25	0.8%	18	0.55	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.06	2.07	$2.07	0.5%	881	0.46	11.8K
$47.00	Nov 13	1.83	1.84	$1.84	0.5%	5	0.46	484
$46.00	Nov 13	1.40	1.41	$1.40	0.7%	3	0.38	958
$50.00	Oct 16	2.74	2.76	$2.75	0.7%	110	0.93	5.3K
$45.50	Nov 13	1.22	1.23	$1.23	0.8%	28	0.34	344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 13	0.10	0.11	$0.11	9.1%	1.2K	0.31	1.6K
$47.00	Oct 13	0.36	0.38	$0.37	5.4%	1.2K	0.70	3.1K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1.5K	0.13	135
$48.00	Oct 14	0.14	0.15	$0.15	6.7%	510	0.24	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	0.08	0.09	$0.09	11.1%	1.4K	0.30	1.9K
$47.50	Oct 13	0.31	0.33	$0.32	6.3%	2.2K	0.69	1.3K
$46.00	Oct 14	0.07	0.08	$0.08	12.5%	1.2K	0.13	3.5K
$46.50	Oct 14	0.14	0.15	$0.15	6.7%	2.5K	0.23	1.2K
$47.00	Oct 14	0.27	0.28	$0.28	3.6%	695	0.39	774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 13	9.20	9.35	$9.27	1.6%	20	1.00	15
$39.00	Oct 13	8.20	8.35	$8.27	1.8%	23	1.00	3
$40.00	Oct 13	7.20	7.35	$7.28	2.1%	22	1.00	2
$41.00	Oct 13	6.00	6.35	$6.18	5.7%	22	1.00	153
$42.00	Oct 13	5.10	5.35	$5.23	4.8%	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	5.60	6.00	$5.80	6.9%	--	1.00	16
$54.00	Oct 19	6.65	7.00	$6.83	5.1%	1	1.00	1
$55.00	Oct 19	7.65	8.00	$7.83	4.5%	1	1.00	1
$54.00	Oct 23	6.65	7.05	$6.85	5.8%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 51.9K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.30	0.31	$0.31	3.2%	2.5K	0.41	1.2K
$50.00	Oct 30	0.49	0.51	$0.50	4.0%	1.7K	0.24	7.8K
$48.50	Oct 14	0.06	0.07	$0.07	14.3%	1.5K	0.13	135
$48.00	Oct 13	0.02	0.03	$0.03	33.3%	1.3K	0.10	5.2K
$47.00	Oct 13	0.36	0.38	$0.37	5.4%	1.2K	0.70	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	0.10	0.11	$0.11	9.1%	3.1K	0.11	41.4K
$46.00	Oct 16	0.20	0.21	$0.21	4.8%	2.6K	0.21	24.6K
$46.50	Oct 14	0.14	0.15	$0.15	6.7%	2.5K	0.23	1.2K
$48.50	Oct 16	1.38	1.41	$1.40	2.1%	2.3K	0.77	2.5K
$47.50	Oct 13	0.31	0.33	$0.32	6.3%	2.2K	0.69	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. 7 strikes (avg 8.1%, max 12.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	40.4%	36.0%	12.0%	1.2K	3.1K
$45.50	Oct 16	Nov 27	40.4%	36.8%	9.7%	8	453
$47.50	Oct 13	Nov 27	38.2%	35.8%	6.8%	1.2K	1.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 13	Nov 27	40.4%	36.0%	12.0%	1.4K	2.0K
$45.50	Oct 16	Nov 27	40.4%	36.8%	9.7%	30	3.5K
$47.50	Oct 13	Nov 27	38.2%	35.8%	6.8%	2.2K	1.3K
$52.50	Nov 6	Nov 13	37.9%	37.9%	0.0%	--	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 6.41, avg 2.05)

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	22%	6.41	$53.27
$45.50	$46.50	Nov 27	$0.58	$0.42	$0.58	64%	0.72	$46.08
$48.00	$49.00	Nov 27	$0.42	$0.58	$0.42	48%	1.38	$48.42
$45.00	$46.00	Nov 20	$0.63	$0.37	$0.63	68%	0.59	$45.63
$52.00	$53.00	Nov 20	$0.18	$0.82	$0.18	24%	4.56	$52.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 21	$0.13	$0.37	$0.13	36%	2.85	$46.37
$48.00	$47.00	Oct 15	$0.55	$0.45	$0.55	70%	0.82	$47.45
$48.50	$47.50	Oct 21	$0.61	$0.39	$0.61	69%	0.64	$47.89
$42.00	$41.00	Nov 13	$0.10	$0.90	$0.10	15%	9.00	$41.90
$47.00	$46.50	Oct 26	$0.19	$0.31	$0.19	45%	1.63	$46.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.14, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 15	$0.18	$0.18	$0.82	70%	0.22	$48.18
$48.00	$50.00	Oct 27	$0.58	$0.58	$1.42	58%	0.41	$48.58
$48.50	$50.00	Oct 26	$0.38	$0.38	$1.12	65%	0.34	$48.88
$48.00	$49.00	Oct 22	$0.32	$0.32	$0.68	60%	0.47	$48.32
$47.50	$48.00	Oct 14	$0.16	$0.16	$0.34	59%	0.47	$47.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$42.50	Oct 26	$0.37	$0.37	$2.63	73%	0.14	$45.13
$45.00	$42.00	Oct 27	$0.31	$0.31	$2.69	77%	0.12	$44.69
$47.00	$46.00	Nov 20	$0.44	$0.44	$0.56	54%	0.79	$46.56
$46.00	$45.00	Nov 20	$0.36	$0.36	$0.64	62%	0.56	$45.64
$46.00	$45.50	Nov 27	$0.20	$0.20	$0.30	61%	0.67	$45.80

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
$47.50	Oct 13	Oct 14	$0.20	38.2%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 13	Oct 14	$0.19	38.2%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.91% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Oct 13	$0.11	$0.32	$0.43	$47.07	$47.93	0.91%
$47.00	Oct 13	$0.37	$0.09	$0.46	$46.54	$47.46	0.97%
$48.00	Oct 13	$0.03	$0.74	$0.77	$47.23	$48.77	1.63%
$47.50	Oct 14	$0.31	$0.51	$0.82	$46.68	$48.32	1.73%
$46.50	Oct 13	$0.81	$0.03	$0.84	$45.66	$47.34	1.78%
$47.00	Oct 14	$0.56	$0.28	$0.84	$46.16	$47.84	1.78%
$48.00	Oct 14	$0.15	$0.86	$1.01	$46.99	$49.01	2.14%
$46.50	Oct 14	$0.94	$0.15	$1.09	$45.41	$47.59	2.30%
$47.00	Oct 15	$0.69	$0.40	$1.09	$45.91	$48.09	2.30%
$48.00	Oct 15	$0.25	$0.95	$1.20	$46.80	$49.20	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.13% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.50	Oct 13	$0.03	$0.03	$0.06	$46.44	$48.06
$49.00	$46.00	Oct 14	$0.04	$0.08	$0.12	$45.88	$49.12
$49.00	$45.00	Oct 15	$0.07	$0.07	$0.14	$44.86	$49.14
$48.00	$47.00	Oct 13	$0.03	$0.09	$0.12	$46.88	$48.12
$48.50	$46.00	Oct 14	$0.07	$0.08	$0.15	$45.85	$48.65
$47.50	$46.50	Oct 13	$0.11	$0.03	$0.14	$46.36	$47.64
$49.50	$45.00	Oct 16	$0.08	$0.11	$0.19	$44.81	$49.69
$47.50	$47.00	Oct 13	$0.11	$0.09	$0.20	$46.80	$47.70
$49.00	$46.50	Oct 14	$0.04	$0.15	$0.19	$46.31	$49.19
$49.00	$46.00	Oct 15	$0.07	$0.15	$0.22	$45.78	$49.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.78, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
45/46	50/50	Nov 13	$0.32	$0.18	33%	1.78	$45.18	$50.32
45/46	51/52	Nov 13	$0.28	$0.22	39%	1.27	$45.22	$51.28
44/44	50/50	Nov 13	$0.26	$0.24	43%	1.08	$43.74	$50.26
44/45	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.29
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
45/46	50/50	Oct 30	$0.26	$0.24	42%	1.08	$45.24	$49.76
45/46	50/50	Nov 6	$0.30	$0.20	34%	1.50	$45.20	$49.80
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. 86 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.26	$0.74	48%	2.85
$46.00	$47.00	$48.00	Oct 15	$0.31	$0.69	52%	2.23
$47.00	$47.50	$48.00	Oct 13	$0.18	$0.32	61%	1.78
$46.50	$47.00	$47.50	Oct 13	$0.18	$0.32	60%	1.78
$45.00	$46.00	$47.00	Oct 15	$0.17	$0.83	33%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 15	$0.30	$0.70	52%	2.33
$46.50	$47.00	$47.50	Oct 13	$0.17	$0.33	60%	1.94
$45.00	$46.00	$47.00	Oct 15	$0.17	$0.83	33%	4.88
$47.50	$48.00	$48.50	Oct 14	$0.06	$0.44	29%	7.33
$46.00	$46.50	$47.00	Oct 13	$0.05	$0.45	25%	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. 225 found (best net $-0.16, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.16	$1.84
$42.00	$44.00	1:2	Oct 14	-$1.25	$0.75
$45.00	$46.00	1:2	Oct 13	-$0.42	$0.58
$45.00	$46.00	1:2	Oct 14	-$0.42	$0.58
$45.00	$46.00	1:2	Oct 15	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.38	$1.12
$48.50	$48.00	1:2	Oct 13	-$0.25	$0.25
$48.50	$47.50	1:2	Oct 21	-$0.39	$0.61
$48.00	$47.50	1:2	Oct 14	-$0.16	$0.34
$47.50	$47.00	1:2	Oct 14	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.80%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 27	$2.27	0.48	1.5%	4.80%	6.30%	--	80
$47.50	Nov 27	$2.50	0.51	0.4%	5.29%	5.73%	10	70
$49.00	Nov 27	$1.84	0.42	3.6%	3.89%	7.51%	--	1.6K
$49.50	Nov 27	$1.66	0.40	4.7%	3.51%	8.18%	--	4.4K
$50.00	Nov 27	$1.48	0.37	5.7%	3.13%	8.86%	--	180
$48.00	Nov 20	$2.08	0.48	1.5%	4.40%	5.90%	183	26.7K
$50.50	Nov 27	$1.33	0.34	6.8%	2.81%	9.60%	--	15
$49.00	Nov 20	$1.66	0.41	3.6%	3.51%	7.13%	96	26.3K
$51.00	Nov 27	$1.19	0.31	7.8%	2.52%	10.36%	6	62
$50.00	Nov 20	$1.31	0.35	5.7%	2.77%	8.50%	198	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 22,995

Total Puts 31,243

Put/Call Ratio 1.36

Net Difference -8,248

Prior's Put/Call Breakdown

Total Calls 31,865

Total Puts 27,671

Put/Call Ratio 0.87

Net Difference 4,194

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