IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.95 -0.38%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 32,396

Calls: 13,627 (42%)

Puts: 18,769 (58%)

Prior (10/13) 29,367

Calls: 17,281 (59%)

Puts: 12,086 (41%)

Current vs Prior +10.31%

Calls: -21.14% (Calls)

Puts: +55.30% (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 -92.02%

Calls: -93.75%

Puts: -90.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $1.60M

Calls: $771.1K (48%)

Puts: $826.9K (52%)

Prior (10/13) $1.50M

Calls: $833.1K (56%)

Puts: $662.3K (44%)

Current vs Prior +6.86%

Calls: -7.44%

Puts: +24.85%

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 -93.00%

Calls: -94.38%

Puts: -90.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 1.38

Prior (10/13) 0.70

Current vs Prior +96.94%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +56.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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 1.66% | 2.43%1.66% | 2.94%2.94% | 4.83%2.43% | 10.78%

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

Current vs Prior -23.24% | -30.64%-23.24% | -6.40%-6.40% | -2.62%-30.65% | -0.40%

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 -26.86% | -22.54%+5.88% | +5.85%+8.39% | +0.17%-46.18% | -5.31%

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 -23.24% | -30.64%-23.24% | -6.40%-6.40% | -2.62%-30.65% | -0.40%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.83% | 4.42%

Calls: 5.66% | 4.29%

Puts: 4.00% | 4.55%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -1.02% | +40.76%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -15.94% | +49.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 97% - 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
09:50	BEARISH	BEARISH	BEARISH
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 433 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.87	1.88	$1.88	0.5%	61	0.46	26.9K
$49.00	Nov 20	1.48	1.49	$1.49	0.7%	20	0.39	26.3K
$40.00	Oct 23	7.05	7.10	$7.07	0.7%	--	0.97	49
$48.00	Nov 6	1.33	1.34	$1.34	0.7%	--	0.43	1.1K
$40.50	Oct 23	6.55	6.60	$6.57	0.8%	1	0.97	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	1.48	1.49	$1.49	0.7%	19	0.40	1.0K
$48.00	Nov 20	2.69	2.71	$2.70	0.7%	3	0.54	21.1K
$47.50	Oct 23	1.25	1.26	$1.25	0.8%	3	0.57	1.8K
$47.00	Nov 20	2.16	2.18	$2.17	0.9%	93	0.48	12.6K
$52.00	Oct 23	5.05	5.10	$5.07	1.0%	5	0.94	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.18	5.7K
$47.00	Oct 14	0.19	0.20	$0.20	5.0%	738	0.49	818
$48.00	Oct 15	0.09	0.10	$0.10	10.0%	1.1K	0.17	1.5K
$46.50	Oct 14	0.51	0.54	$0.53	5.7%	76	0.80	463
$47.50	Oct 15	0.20	0.21	$0.21	4.8%	505	0.31	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.07	0.08	$0.08	12.5%	1.1K	0.20	4.2K
$47.00	Oct 14	0.24	0.25	$0.25	4.0%	280	0.52	3.7K
$46.00	Oct 15	0.12	0.14	$0.13	15.4%	282	0.19	708
$45.50	Oct 15	0.07	0.08	$0.08	12.5%	12	0.12	--
$47.50	Oct 14	0.58	0.62	$0.60	6.7%	84	0.83	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 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	9.05	$8.95	2.2%	7	1.00	5
$39.00	Oct 14	7.90	8.05	$7.98	1.9%	5	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	6.05	$5.73	11.3%	--	0.99	61
$42.00	Oct 14	4.45	5.05	$4.75	12.6%	--	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 14	1.99	2.52	$2.26	23.5%	--	1.00	49
$50.50	Oct 16	3.45	3.70	$3.58	7.0%	--	1.00	69
$51.00	Oct 16	3.95	4.25	$4.10	7.3%	--	1.00	1.1K
$51.50	Oct 16	4.45	5.00	$4.72	11.7%	--	1.00	33
$52.00	Oct 16	4.95	5.50	$5.23	10.5%	--	1.00	825

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 32.1K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.18	5.7K
$48.00	Oct 15	0.09	0.10	$0.10	10.0%	1.1K	0.17	1.5K
$50.00	Oct 16	0.02	0.03	$0.03	33.3%	770	0.04	76.1K
$47.00	Oct 14	0.19	0.20	$0.20	5.0%	738	0.49	818
$46.00	Oct 16	1.18	1.21	$1.19	2.5%	657	0.76	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.02	0.03	$0.03	33.3%	2.9K	0.08	4.6K
$45.50	Oct 23	0.44	0.45	$0.45	2.2%	1.3K	0.27	836
$46.50	Oct 14	0.07	0.08	$0.08	12.5%	1.1K	0.20	4.2K
$48.50	Oct 22	1.83	1.88	$1.86	2.7%	1.0K	0.74	400
$45.00	Oct 14	0.01	0.02	$0.02	50.0%	987	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. 6 strikes (avg 19.6%, max 27.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	46.0%	35.9%	27.9%	76	502
$47.00	Oct 14	Nov 27	41.5%	35.6%	16.5%	738	837
$47.50	Oct 14	Nov 27	43.9%	39.0%	12.6%	2.3K	5.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	45.1%	35.9%	25.5%	1.1K	5.2K
$47.00	Oct 14	Nov 27	43.0%	35.6%	20.6%	287	3.7K
$47.50	Oct 14	Nov 27	44.7%	39.0%	14.7%	85	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 6.14, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 27	$0.14	$0.86	$0.14	20%	6.14	$53.14
$51.00	$52.00	Nov 20	$0.20	$0.80	$0.20	27%	4.00	$51.20
$54.00	$55.00	Nov 27	$0.11	$0.89	$0.11	17%	8.09	$54.11
$45.00	$46.00	Nov 13	$0.62	$0.38	$0.62	68%	0.61	$45.62
$45.00	$46.00	Nov 20	$0.61	$0.39	$0.61	66%	0.64	$45.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 20	$0.59	$0.41	$0.59	69%	0.69	$47.41
$41.00	$40.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$40.89
$42.00	$41.00	Nov 20	$0.13	$0.87	$0.13	18%	6.69	$41.87
$46.00	$45.50	Oct 26	$0.14	$0.36	$0.14	35%	2.57	$45.86
$45.50	$45.00	Oct 30	$0.13	$0.37	$0.13	32%	2.85	$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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	74%	0.07	$49.40
$48.50	$50.00	Oct 26	$0.30	$0.30	$1.20	69%	0.25	$48.80
$48.50	$49.50	Oct 22	$0.18	$0.18	$0.82	74%	0.22	$48.68
$47.00	$47.50	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$47.23
$47.50	$48.00	Oct 19	$0.17	$0.17	$0.33	61%	0.52	$47.67

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	64%	0.24	$45.42
$46.00	$45.00	Nov 20	$0.38	$0.38	$0.62	60%	0.61	$45.62
$46.50	$46.00	Nov 6	$0.22	$0.22	$0.28	56%	0.79	$46.28
$46.00	$45.50	Nov 27	$0.21	$0.21	$0.29	59%	0.72	$45.79
$45.50	$44.00	Oct 26	$0.28	$0.28	$1.22	71%	0.23	$45.22

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
$47.00	Oct 14	Oct 15	$0.20	41.5%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 14	Oct 15	$0.19	43.0%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.96% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 14	$0.20	$0.25	$0.45	$46.55	$47.45	0.96%
$46.50	Oct 14	$0.53	$0.08	$0.61	$45.89	$47.11	1.30%
$47.50	Oct 14	$0.06	$0.60	$0.66	$46.84	$48.16	1.41%
$47.00	Oct 15	$0.40	$0.44	$0.84	$46.16	$47.84	1.79%
$46.50	Oct 15	$0.70	$0.24	$0.94	$45.56	$47.44	2.00%
$47.50	Oct 15	$0.21	$0.75	$0.96	$46.54	$48.46	2.04%
$46.00	Oct 14	$0.98	$0.03	$1.01	$44.99	$47.01	2.15%
$48.00	Oct 14	$0.02	$1.06	$1.08	$46.92	$49.08	2.30%
$47.00	Oct 16	$0.53	$0.56	$1.09	$45.91	$48.09	2.32%
$47.50	Oct 16	$0.32	$0.84	$1.16	$46.34	$48.66	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 332 found (cheapest 0.11% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 14	$0.02	$0.03	$0.05	$45.95	$48.05
$49.00	$45.00	Oct 15	$0.03	$0.05	$0.08	$44.92	$49.08
$47.50	$46.00	Oct 14	$0.06	$0.03	$0.09	$45.91	$47.59
$48.50	$45.00	Oct 15	$0.05	$0.05	$0.10	$44.90	$48.60
$48.00	$46.50	Oct 14	$0.02	$0.08	$0.10	$46.40	$48.10
$49.00	$45.50	Oct 15	$0.03	$0.08	$0.11	$45.39	$49.11
$48.50	$45.50	Oct 15	$0.05	$0.08	$0.13	$45.37	$48.63
$47.50	$46.50	Oct 14	$0.06	$0.08	$0.14	$46.36	$47.64
$49.50	$45.00	Oct 16	$0.04	$0.10	$0.14	$44.86	$49.64
$48.00	$45.00	Oct 15	$0.10	$0.05	$0.15	$44.85	$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 0.85, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Nov 6	$0.23	$0.27	50%	0.85	$43.77	$50.23
44/45	50/50	Nov 13	$0.29	$0.21	37%	1.38	$44.71	$50.29
44/45	50/50	Nov 6	$0.26	$0.24	43%	1.08	$44.74	$50.26
45/46	50/50	Nov 6	$0.28	$0.22	38%	1.27	$45.22	$50.28
44/45	50/51	Nov 13	$0.27	$0.23	41%	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 6	$0.24	$0.26	46%	0.92	$43.76	$49.74
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$49.80
44/45	50/51	Nov 27	$0.30	$0.20	34%	1.50	$44.70	$50.80
44/45	50/50	Nov 27	$0.31	$0.19	31%	1.63	$44.69	$50.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 14	$0.10	$0.40	44%	4.00
$46.50	$47.00	$47.50	Oct 14	$0.19	$0.31	62%	1.63
$47.00	$47.50	$48.00	Oct 15	$0.08	$0.42	33%	5.25
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Oct 14	$0.12	$0.38	43%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 14	$0.18	$0.32	62%	1.78
$47.00	$47.50	$48.00	Oct 14	$0.11	$0.39	43%	3.55
$46.00	$46.50	$47.00	Oct 14	$0.12	$0.38	44%	3.17
$47.00	$47.50	$48.00	Oct 15	$0.08	$0.42	33%	5.25
$46.50	$47.00	$47.50	Oct 16	$0.07	$0.43	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 223 found (best net $-1.13, 208 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$1.13	$0.87
$46.00	$46.50	1:2	Oct 14	-$0.08	$0.42
$46.00	$47.00	1:2	Oct 21	-$0.22	$0.78
$46.00	$47.00	1:2	Oct 22	-$0.31	$0.69
$38.00	$41.00	1:2	Oct 15	-$2.77	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.50	$1.00
$48.00	$47.00	1:2	Oct 20	-$0.21	$0.79
$48.00	$47.50	1:2	Oct 14	-$0.14	$0.36
$48.50	$47.50	1:2	Oct 21	-$0.44	$0.56
$47.50	$47.00	1:2	Oct 15	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.86%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.28	0.50	1.2%	4.86%	6.03%	5	83
$48.00	Nov 27	$2.06	0.47	2.2%	4.39%	6.62%	--	85
$47.00	Nov 27	$2.52	0.53	0.1%	5.37%	5.47%	--	19
$49.00	Nov 27	$1.66	0.40	4.4%	3.54%	7.90%	--	1.6K
$49.50	Nov 27	$1.48	0.37	5.4%	3.15%	8.58%	--	4.4K
$47.00	Nov 20	$2.33	0.52	0.1%	4.96%	5.07%	286	10.9K
$50.00	Nov 27	$1.32	0.34	6.5%	2.81%	9.31%	--	181
$48.00	Nov 20	$1.87	0.46	2.2%	3.98%	6.22%	61	26.9K
$50.50	Nov 27	$1.18	0.32	7.6%	2.51%	10.07%	15	15
$49.00	Nov 20	$1.48	0.39	4.4%	3.15%	7.52%	20	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 13,627

Total Puts 18,769

Put/Call Ratio 1.38

Net Difference -5,142

Prior's Put/Call Breakdown

Total Calls 17,281

Total Puts 12,086

Put/Call Ratio 0.70

Net Difference 5,195

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