IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.88 -0.53%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 27,511

Calls: 11,376 (41%)

Puts: 16,135 (59%)

Prior (10/13) 23,684

Calls: 13,631 (58%)

Puts: 10,053 (42%)

Current vs Prior +16.16%

Calls: -16.54% (Calls)

Puts: +60.50% (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 -93.23%

Calls: -94.79%

Puts: -91.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $1.19M

Calls: $522.8K (44%)

Puts: $668.6K (56%)

Prior (10/13) $1.30M

Calls: $695.9K (54%)

Puts: $601.3K (46%)

Current vs Prior -8.15%

Calls: -24.88%

Puts: +11.20%

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 -94.78%

Calls: -96.19%

Puts: -92.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 1.42

Prior (10/13) 0.74

Current vs Prior +92.31%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +61.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 1.68% | 2.41%1.68% | 2.92%2.92% | 4.84%2.41% | 10.77%

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

Current vs Prior -22.15% | -31.16%-22.15% | -6.96%-6.96% | -2.50%-31.17% | -0.47%

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 -25.83% | -23.12%+7.37% | +5.22%+7.74% | +0.29%-46.59% | -5.38%

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 -22.15% | -31.16%-22.15% | -6.96%-6.96% | -2.50%-31.17% | -0.47%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 5.16%

Calls: 6.00% | 6.06%

Puts: 3.45% | 4.26%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -3.28% | +64.33%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -17.85% | +74.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 92% - 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
09:45	BEARISH	BEARISH	BEARISH
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 436 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	6.55	6.60	$6.57	0.8%	--	0.86	4.7K
$40.50	Oct 23	6.50	6.55	$6.53	0.8%	1	0.96	140
$46.50	Oct 23	1.25	1.26	$1.25	0.8%	32	0.57	1.1K
$41.00	Oct 23	6.00	6.05	$6.03	0.8%	1	0.95	82
$47.00	Nov 20	2.30	2.32	$2.31	0.9%	236	0.52	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	7.30	7.35	$7.32	0.7%	--	0.85	321
$47.00	Nov 20	2.18	2.20	$2.19	0.9%	81	0.48	12.6K
$52.00	Oct 23	5.10	5.15	$5.13	1.0%	--	0.94	18
$51.00	Nov 20	4.75	4.80	$4.78	1.0%	--	0.73	269
$48.50	Nov 13	2.79	2.82	$2.81	1.1%	--	0.60	146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.05	0.06	$0.06	16.7%	2.2K	0.16	5.7K
$47.00	Oct 14	0.18	0.19	$0.19	5.3%	698	0.41	818
$48.00	Oct 15	0.09	0.10	$0.10	10.0%	1.1K	0.15	1.5K
$46.50	Oct 14	0.48	0.51	$0.50	6.0%	76	0.73	463
$47.50	Oct 15	0.19	0.20	$0.20	5.0%	253	0.28	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.09	0.10	$0.10	10.0%	822	0.27	4.2K
$47.00	Oct 14	0.28	0.29	$0.29	3.4%	217	0.59	3.7K
$45.50	Oct 15	0.08	0.09	$0.09	11.1%	2	0.13	--
$46.00	Oct 15	0.14	0.15	$0.15	6.7%	269	0.22	708
$45.00	Oct 15	0.05	0.06	$0.06	16.7%	62	0.09	620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 14	8.85	9.00	$8.93	1.7%	3	1.00	5
$39.00	Oct 14	7.85	8.00	$7.93	1.9%	1	1.00	8
$41.00	Oct 14	5.40	6.00	$5.70	10.5%	--	1.00	61
$42.00	Oct 14	4.45	5.00	$4.72	11.7%	--	1.00	94
$44.00	Oct 14	2.84	3.00	$2.92	5.5%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 16	4.00	4.25	$4.13	6.1%	--	1.00	1.1K
$51.50	Oct 16	4.50	5.05	$4.78	11.5%	--	1.00	33
$52.00	Oct 16	5.00	5.55	$5.28	10.4%	--	1.00	825
$53.00	Oct 16	5.65	6.55	$6.10	14.8%	--	1.00	16
$53.00	Oct 23	6.00	6.45	$6.23	7.2%	--	1.00	66

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 27.3K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.05	0.06	$0.06	16.7%	2.2K	0.16	5.7K
$48.00	Oct 15	0.09	0.10	$0.10	10.0%	1.1K	0.15	1.5K
$50.00	Oct 16	0.02	0.03	$0.03	33.3%	713	0.04	76.1K
$47.00	Oct 14	0.18	0.19	$0.19	5.3%	698	0.41	818
$50.50	Oct 23	0.11	0.12	$0.12	8.3%	563	0.10	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.03	0.04	$0.04	25.0%	2.8K	0.10	4.6K
$45.50	Oct 23	0.46	0.47	$0.47	2.1%	1.3K	0.28	836
$45.00	Oct 14	0.01	0.02	$0.02	50.0%	958	0.04	3.4K
$44.00	Oct 30	0.42	0.44	$0.43	4.7%	915	0.20	4.9K
$44.50	Nov 27	1.32	1.36	$1.34	3.0%	885	0.32	885

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 31.4%, max 36.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	48.7%	35.8%	36.2%	76	502
$47.00	Oct 14	Nov 27	46.1%	35.5%	29.7%	698	837
$47.50	Oct 14	Nov 27	49.9%	38.9%	28.4%	2.2K	5.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	48.7%	35.8%	36.2%	822	5.2K
$47.00	Oct 14	Nov 27	46.1%	35.5%	29.7%	217	3.7K
$47.50	Oct 14	Nov 27	49.9%	38.9%	28.4%	83	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.69, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 20	$0.59	$0.41	$0.59	66%	0.69	$45.59
$53.00	$54.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$53.11
$45.00	$46.00	Nov 13	$0.61	$0.39	$0.61	67%	0.64	$45.61
$51.00	$52.00	Nov 27	$0.22	$0.78	$0.22	29%	3.55	$51.22
$53.00	$54.00	Nov 27	$0.14	$0.86	$0.14	20%	6.14	$53.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$47.00	Oct 21	$0.99	$0.51	$0.99	76%	0.52	$47.51
$48.00	$47.00	Oct 20	$0.61	$0.39	$0.61	70%	0.64	$47.39
$47.50	$47.00	Oct 19	$0.27	$0.23	$0.27	63%	0.85	$47.23
$47.50	$47.00	Oct 22	$0.26	$0.24	$0.26	60%	0.92	$47.24
$46.50	$46.00	Oct 16	$0.13	$0.37	$0.13	38%	2.85	$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 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	$0.40	$0.40	$5.60	75%	0.07	$49.40
$48.50	$50.50	Oct 26	$0.35	$0.35	$1.65	71%	0.21	$48.85
$47.00	$47.50	Oct 19	$0.23	$0.23	$0.27	52%	0.85	$47.23
$48.50	$49.50	Oct 22	$0.18	$0.18	$0.82	75%	0.22	$48.68
$47.00	$47.50	Oct 14	$0.13	$0.13	$0.37	59%	0.35	$47.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.59	$0.59	$2.41	62%	0.24	$45.41
$46.00	$44.00	Oct 26	$0.44	$0.44	$1.56	64%	0.28	$45.56
$46.00	$45.50	Nov 27	$0.21	$0.21	$0.29	59%	0.72	$45.79
$45.00	$44.00	Nov 20	$0.31	$0.31	$0.69	66%	0.45	$44.69
$46.00	$45.00	Nov 20	$0.38	$0.38	$0.62	59%	0.61	$45.62

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	46.1%	38.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 14	Oct 15	$0.18	46.1%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.02% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 14	$0.19	$0.29	$0.48	$46.52	$47.48	1.02%
$46.50	Oct 14	$0.50	$0.10	$0.60	$45.90	$47.10	1.28%
$47.50	Oct 14	$0.06	$0.66	$0.72	$46.78	$48.22	1.54%
$47.00	Oct 15	$0.38	$0.47	$0.85	$46.15	$47.85	1.81%
$46.50	Oct 15	$0.66	$0.26	$0.92	$45.58	$47.42	1.96%
$46.00	Oct 14	$0.94	$0.04	$0.98	$45.02	$46.98	2.09%
$47.00	Oct 16	$0.50	$0.58	$1.08	$45.92	$48.08	2.30%
$48.00	Oct 14	$0.03	$1.13	$1.16	$46.84	$49.16	2.47%
$46.50	Oct 16	$0.79	$0.37	$1.16	$45.34	$47.66	2.47%
$47.50	Oct 16	$0.30	$0.89	$1.19	$46.31	$48.69	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 339 found (cheapest 0.15% of stock, avg 3.18%)

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
$47.50	$46.00	Oct 14	$0.06	$0.04	$0.10	$45.90	$47.60
$48.50	$45.00	Oct 15	$0.05	$0.06	$0.11	$44.89	$48.61
$48.50	$45.50	Oct 15	$0.05	$0.09	$0.14	$45.36	$48.64
$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
$48.00	$45.00	Oct 15	$0.10	$0.06	$0.16	$44.84	$48.16
$47.50	$46.50	Oct 14	$0.06	$0.10	$0.16	$46.34	$47.66
$49.00	$45.00	Oct 16	$0.07	$0.11	$0.18	$44.82	$49.18
$48.50	$44.50	Oct 16	$0.10	$0.08	$0.18	$44.32	$48.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Nov 13	$0.26	$0.24	43%	1.08	$44.74	$51.26
44/45	50/50	Nov 27	$0.32	$0.18	31%	1.78	$44.68	$50.32
44/45	50/51	Nov 13	$0.27	$0.23	41%	1.17	$44.73	$50.77
42/43	50/50	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$50.26
44/44	51/52	Nov 13	$0.22	$0.28	50%	0.79	$43.78	$51.22
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$49.80
44/44	50/51	Nov 13	$0.23	$0.27	47%	0.85	$43.77	$50.73
44/45	50/50	Nov 13	$0.28	$0.22	37%	1.27	$44.72	$50.28
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 4.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.13	$0.37	48%	2.85
$43.00	$44.00	$45.00	Nov 20	$0.05	$0.95	12%	19.00
$46.50	$47.00	$47.50	Oct 14	$0.18	$0.32	56%	1.78
$47.00	$47.50	$48.00	Oct 15	$0.08	$0.42	30%	5.25
$46.00	$46.50	$47.00	Oct 19	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.50	$50.00	Oct 21	$0.29	$1.21	39%	4.17
$46.00	$46.50	$47.00	Oct 14	$0.13	$0.37	48%	2.85
$47.00	$47.50	$48.00	Oct 16	$0.05	$0.45	26%	9.00
$46.50	$47.00	$47.50	Oct 14	$0.18	$0.32	56%	1.78
$46.50	$47.00	$47.50	Oct 19	$0.05	$0.45	22%	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. 220 found (best net $-1.12, 203 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$1.12	$0.88
$46.00	$46.50	1:2	Oct 14	-$0.06	$0.44
$46.00	$47.00	1:2	Oct 21	-$0.22	$0.78
$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	-$0.59	$0.91
$48.00	$47.00	1:2	Oct 20	-$0.22	$0.78
$48.00	$47.50	1:2	Oct 14	-$0.19	$0.31
$47.00	$46.50	1:2	Oct 15	-$0.05	$0.45
$47.00	$46.50	1:2	Oct 16	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 5.29%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.48	0.52	0.3%	5.29%	5.55%	--	19
$47.50	Nov 27	$2.24	0.49	1.3%	4.78%	6.10%	5	83
$48.00	Nov 27	$2.02	0.46	2.4%	4.31%	6.70%	--	85
$49.00	Nov 27	$1.62	0.40	4.5%	3.46%	7.98%	--	1.6K
$49.50	Nov 27	$1.45	0.37	5.6%	3.09%	8.68%	--	4.4K
$47.00	Nov 20	$2.30	0.52	0.3%	4.91%	5.16%	236	10.9K
$50.00	Nov 27	$1.29	0.34	6.7%	2.75%	9.41%	--	181
$48.00	Nov 20	$1.83	0.45	2.4%	3.90%	6.29%	46	26.9K
$50.50	Nov 27	$1.16	0.31	7.7%	2.47%	10.20%	--	15
$49.00	Nov 20	$1.44	0.38	4.5%	3.07%	7.59%	18	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 11,376

Total Puts 16,135

Put/Call Ratio 1.42

Net Difference -4,759

Prior's Put/Call Breakdown

Total Calls 13,631

Total Puts 10,053

Put/Call Ratio 0.74

Net Difference 3,578

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