IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.93 -0.42%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 21,755

Calls: 7,392 (34%)

Puts: 14,363 (66%)

Prior (10/13) 18,969

Calls: 11,209 (59%)

Puts: 7,760 (41%)

Current vs Prior +14.69%

Calls: -34.05% (Calls)

Puts: +85.09% (Puts)

Prior 7-Day Total 2,842,672

Calls: 1,527,304 (54%)

Puts: 1,315,368 (46%)

Prior 7-Day Average 406,096

Calls: 218,186 (54%)

Puts: 187,909 (46%)

Current vs Prior 7-Day Avg -94.64%

Calls: -96.61%

Puts: -92.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $988.6K

Calls: $414.9K (42%)

Puts: $573.7K (58%)

Prior (10/13) $1.04M

Calls: $588.0K (57%)

Puts: $448.3K (43%)

Current vs Prior -4.60%

Calls: -29.43%

Puts: +27.97%

Prior 7-Day Total $159.82M

Calls: $95.96M (60%)

Puts: $63.85M (40%)

Prior 7-Day Average $22.83M

Calls: $13.71M (60%)

Puts: $9.12M (40%)

Current vs Prior 7-Day Avg -95.67%

Calls: -96.97%

Puts: -93.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 1.94

Prior (10/13) 0.69

Current vs Prior +180.67%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +120.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 2,411,504

Calls: 1,356,431 (56%)

Puts: 1,055,073 (44%)

Prior (10/13) 2,370,770

Calls: 1,337,360 (56%)

Puts: 1,033,410 (44%)

Current vs Prior +1.72%

Prior 7-Day Total 16,346,833

Calls: 9,340,729 (57%)

Puts: 7,006,104 (43%)

Prior 7-Day Average 2,335,261

Calls: 1,334,389 (57%)

Puts: 1,000,872 (43%)

Current vs Prior 7-Day Avg +3.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.73% | 2.47%1.73% | 2.96%2.96% | 4.90%2.47% | 10.80%

Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%

Current vs Prior -20.25% | -29.40%-20.25% | -5.68%-5.68% | -1.29%-29.40% | -0.16%

Prior 7-Day Avg 2.27% | 3.13%1.57% | 2.78%2.71% | 4.83%4.51% | 11.38%

Current vs 7-Day Avg -24.02% | -21.15%+10.00% | +6.67%+9.22% | +1.53%-45.22% | -5.09%

Prior 7-Day Eod 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%

Current vs 7-Day Eod -20.25% | -29.40%-20.25% | -5.68%-5.68% | -1.29%-29.40% | -0.16%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.40% | 4.32%

Calls: 5.66% | 4.29%

Puts: 7.14% | 4.35%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +31.15% | +37.58%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg +11.39% | +46.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 181% - 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 BULLISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 430 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	8.00	8.05	$8.03	0.6%	--	0.97	162
$39.50	Oct 30	7.60	7.65	$7.63	0.7%	--	0.95	14
$39.50	Oct 23	7.50	7.55	$7.53	0.7%	--	0.97	20
$46.00	Nov 20	2.87	2.89	$2.88	0.7%	6	0.59	21.9K
$47.00	Nov 20	2.33	2.35	$2.34	0.9%	235	0.52	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.72	2.74	$2.73	0.7%	3	0.55	21.1K
$47.00	Nov 20	2.18	2.20	$2.19	0.9%	73	0.48	12.6K
$44.00	Nov 20	1.04	1.05	$1.05	1.0%	20	0.28	20.9K
$47.00	Oct 23	1.01	1.02	$1.02	1.0%	85	0.50	1.3K
$48.50	Nov 13	2.79	2.82	$2.81	1.1%	--	0.59	146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.06	0.07	$0.07	14.3%	1.8K	0.19	5.7K
$47.00	Oct 14	0.20	0.21	$0.21	4.8%	415	0.46	818
$48.00	Oct 15	0.10	0.11	$0.11	9.1%	1.1K	0.18	1.5K
$47.50	Oct 15	0.20	0.21	$0.21	4.8%	34	0.31	--
$46.50	Oct 14	0.51	0.54	$0.53	5.7%	75	0.75	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.09	0.10	$0.10	10.0%	656	0.25	4.2K
$47.00	Oct 14	0.27	0.29	$0.28	7.1%	166	0.54	3.7K
$46.00	Oct 15	0.14	0.15	$0.15	6.7%	269	0.21	708
$45.00	Oct 15	0.05	0.06	$0.06	16.7%	62	0.08	620
$47.50	Oct 14	0.62	0.65	$0.64	4.7%	58	0.81	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 14	8.75	9.00	$8.88	2.8%	1	1.00	5
$39.00	Oct 14	7.85	8.00	$7.93	1.9%	1	1.00	8
$38.00	Oct 15	8.40	9.05	$8.73	7.4%	75	1.00	76
$41.00	Oct 14	5.40	6.00	$5.70	10.5%	--	0.99	61
$42.00	Oct 14	4.45	5.00	$4.72	11.7%	--	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 14	2.01	2.52	$2.26	22.6%	--	1.00	49
$51.00	Oct 16	4.00	4.25	$4.13	6.1%	--	1.00	1.1K
$51.50	Oct 16	4.50	5.10	$4.80	12.5%	--	1.00	33
$52.00	Oct 16	5.00	5.60	$5.30	11.3%	--	1.00	825
$53.00	Oct 16	5.65	6.60	$6.13	15.5%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 21.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.06	0.07	$0.07	14.3%	1.8K	0.19	5.7K
$48.00	Oct 15	0.10	0.11	$0.11	9.1%	1.1K	0.18	1.5K
$48.00	Oct 14	0.02	0.03	$0.03	33.3%	423	0.08	5.2K
$47.00	Oct 14	0.20	0.21	$0.21	4.8%	415	0.46	818
$47.50	Oct 16	0.31	0.32	$0.32	3.1%	385	0.35	13.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.03	0.04	$0.04	25.0%	2.7K	0.10	4.6K
$45.50	Oct 23	0.46	0.47	$0.47	2.1%	1.3K	0.28	836
$44.00	Oct 30	0.41	0.43	$0.42	4.8%	915	0.20	4.9K
$44.50	Nov 27	1.31	1.36	$1.34	3.7%	885	0.32	885
$45.00	Oct 14	0.01	0.02	$0.02	50.0%	832	0.03	3.4K

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 30.8%, max 39.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	50.3%	36.0%	39.6%	75	502
$47.00	Oct 14	Nov 27	47.6%	35.7%	33.3%	415	837
$47.50	Oct 14	Nov 27	48.9%	39.0%	25.3%	1.8K	5.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	50.3%	36.0%	39.6%	656	5.2K
$47.00	Oct 14	Nov 27	47.6%	35.7%	33.3%	166	3.7K
$47.50	Oct 14	Nov 27	48.9%	39.0%	25.3%	58	1.8K
$45.50	Oct 16	Nov 27	43.5%	36.6%	19.0%	3	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.58, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$55.00	Nov 27	$0.25	$1.75	$0.25	20%	7.00	$53.25
$48.00	$49.00	Nov 27	$0.39	$0.61	$0.39	46%	1.56	$48.39
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$53.12
$49.00	$50.00	Nov 20	$0.32	$0.68	$0.32	39%	2.12	$49.32
$52.00	$53.00	Nov 20	$0.16	$0.84	$0.16	22%	5.25	$52.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$47.00	Oct 21	$0.95	$0.55	$0.95	76%	0.58	$47.55
$48.00	$47.00	Oct 20	$0.60	$0.40	$0.60	69%	0.67	$47.40
$41.00	$40.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$40.89
$47.00	$46.50	Oct 15	$0.19	$0.31	$0.19	52%	1.63	$46.81
$46.50	$46.00	Oct 16	$0.13	$0.37	$0.13	37%	2.85	$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.07, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$55.00	Oct 27	$0.41	$0.41	$5.59	74%	0.07	$49.41
$48.50	$50.50	Oct 26	$0.36	$0.36	$1.64	70%	0.22	$48.86
$47.50	$48.00	Oct 19	$0.17	$0.17	$0.33	61%	0.52	$47.67
$48.50	$49.50	Oct 22	$0.18	$0.18	$0.82	74%	0.22	$48.68
$47.00	$47.50	Oct 20	$0.23	$0.23	$0.27	50%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.58	$0.58	$2.42	63%	0.24	$45.42
$46.00	$44.00	Oct 26	$0.43	$0.43	$1.57	64%	0.27	$45.57
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$45.61
$46.50	$46.00	Nov 27	$0.23	$0.23	$0.27	56%	0.85	$46.27
$44.00	$43.00	Nov 20	$0.25	$0.25	$0.75	72%	0.33	$43.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 14	Oct 15	$0.19	47.6%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 14	Oct 15	$0.18	47.6%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.04% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 14	$0.21	$0.28	$0.49	$46.51	$47.49	1.04%
$46.50	Oct 14	$0.53	$0.10	$0.63	$45.87	$47.13	1.34%
$47.50	Oct 14	$0.07	$0.64	$0.71	$46.79	$48.21	1.51%
$47.00	Oct 15	$0.40	$0.46	$0.86	$46.14	$47.86	1.83%
$46.50	Oct 15	$0.70	$0.27	$0.97	$45.53	$47.47	2.07%
$46.00	Oct 14	$0.96	$0.04	$1.00	$45.00	$47.00	2.13%
$47.00	Oct 16	$0.53	$0.57	$1.10	$45.90	$48.10	2.34%
$48.00	Oct 14	$0.03	$1.10	$1.13	$46.87	$49.13	2.41%
$46.50	Oct 16	$0.82	$0.37	$1.19	$45.31	$47.69	2.54%
$47.50	Oct 16	$0.32	$0.87	$1.19	$46.31	$48.69	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 326 found (cheapest 0.15% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 14	$0.03	$0.04	$0.07	$45.93	$48.07
$48.50	$45.00	Oct 15	$0.05	$0.06	$0.11	$44.89	$48.61
$47.50	$46.00	Oct 14	$0.07	$0.04	$0.11	$45.89	$47.61
$49.00	$44.50	Oct 16	$0.07	$0.08	$0.15	$44.35	$49.15
$48.00	$46.50	Oct 14	$0.03	$0.10	$0.13	$46.37	$48.13
$47.50	$46.50	Oct 14	$0.07	$0.10	$0.17	$46.33	$47.67
$49.00	$45.00	Oct 16	$0.07	$0.11	$0.18	$44.82	$49.18
$48.00	$45.00	Oct 15	$0.11	$0.06	$0.17	$44.83	$48.17
$48.50	$44.50	Oct 16	$0.11	$0.08	$0.19	$44.31	$48.69
$48.50	$45.00	Oct 16	$0.11	$0.11	$0.22	$44.78	$48.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 13	$0.31	$0.19	34%	1.63	$44.69	$49.81
44/44	50/50	Nov 13	$0.27	$0.23	40%	1.17	$43.73	$49.77
44/44	50/51	Nov 27	$0.29	$0.21	37%	1.38	$44.21	$50.79
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/44	49/50	Nov 6	$0.26	$0.24	42%	1.08	$43.74	$49.26
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
45/46	48/49	Oct 30	$0.30	$0.20	34%	1.50	$45.20	$48.80
44/45	50/51	Nov 27	$0.30	$0.20	34%	1.50	$44.70	$50.80
44/44	50/50	Nov 6	$0.22	$0.28	49%	0.79	$43.78	$50.22
44/44	50/50	Nov 13	$0.28	$0.22	37%	1.27	$44.22	$49.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.11	$0.39	44%	3.55
$47.00	$48.00	$49.00	Oct 27	$0.12	$0.88	24%	7.33
$47.00	$47.50	$48.00	Oct 14	$0.10	$0.40	39%	4.00
$46.50	$47.00	$47.50	Oct 14	$0.18	$0.32	56%	1.78
$45.00	$46.00	$47.00	Oct 21	$0.17	$0.83	31%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 15	$0.07	$0.93	16%	13.29
$46.00	$46.50	$47.00	Oct 15	$0.07	$0.43	31%	6.14
$46.00	$46.50	$47.00	Oct 14	$0.12	$0.38	44%	3.17
$47.00	$47.50	$48.00	Oct 14	$0.10	$0.40	39%	4.00
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-1.16, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$1.16	$0.84
$46.00	$47.00	1:2	Oct 21	-$0.24	$0.76
$46.00	$46.50	1:2	Oct 14	-$0.10	$0.40
$38.00	$41.00	1:2	Oct 15	-$2.73	$0.27
$46.00	$47.00	1:2	Oct 22	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.51	$0.99
$48.00	$47.00	1:2	Oct 20	-$0.22	$0.78
$48.00	$47.50	1:2	Oct 14	-$0.18	$0.32
$47.00	$46.50	1:2	Oct 15	-$0.08	$0.42
$47.00	$46.50	1:2	Oct 16	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 5.37%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.52	0.52	0.1%	5.37%	5.52%	--	19
$47.50	Nov 27	$2.28	0.49	1.2%	4.86%	6.07%	5	83
$48.00	Nov 27	$2.05	0.46	2.3%	4.37%	6.65%	--	85
$49.00	Nov 27	$1.66	0.40	4.4%	3.54%	7.95%	--	1.6K
$49.50	Nov 27	$1.48	0.37	5.5%	3.15%	8.63%	--	4.4K
$47.00	Nov 20	$2.33	0.52	0.1%	4.96%	5.11%	235	10.9K
$48.00	Nov 20	$1.87	0.46	2.3%	3.98%	6.26%	43	26.9K
$50.00	Nov 27	$1.32	0.34	6.5%	2.81%	9.35%	--	181
$50.50	Nov 27	$1.18	0.32	7.6%	2.51%	10.12%	--	15
$49.00	Nov 20	$1.47	0.39	4.4%	3.13%	7.54%	16	26.3K

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 7,392

Total Puts 14,363

Put/Call Ratio 1.94

Net Difference -6,971

Prior's Put/Call Breakdown

Total Calls 11,209

Total Puts 7,760

Put/Call Ratio 0.69

Net Difference 3,449

Prior 7-Day Put/Call Summary

Total Calls 1,527,304

Total Puts 1,315,368

Average Put/Call Ratio 0.88

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