IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.82 -0.67%

(10/14 09:50) ◀

Wednesday, October 14, 2026 (9:55am)

▶ (10/14 10:00)

◀ 10/14 09:55 ▶

Option Volume

Detail

ℹ

Current (10/14 9:55am) 35,306

Calls: 15,200 (43%)

Puts: 20,106 (57%)

Prior (10/13) 35,864

Calls: 19,289 (54%)

Puts: 16,575 (46%)

Current vs Prior -1.56%

Calls: -21.20% (Calls)

Puts: +21.30% (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 -91.31%

Calls: -93.03%

Puts: -89.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:55am) $1.82M

Calls: $836.2K (46%)

Puts: $982.0K (54%)

Prior (10/13) $1.85M

Calls: $977.7K (53%)

Puts: $874.3K (47%)

Current vs Prior -1.83%

Calls: -14.47%

Puts: +12.32%

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 -92.04%

Calls: -93.90%

Puts: -89.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:55am) 1.32

Prior (10/13) 0.86

Current vs Prior +53.94%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +50.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:55am) 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 1.60% | 2.41%1.60% | 2.93%2.93% | 4.87%2.41% | 10.79%

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

Current vs Prior -25.98% | -31.06%-25.98% | -6.82%-6.82% | -1.92%-31.06% | -0.32%

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 -29.48% | -23.01%+2.09% | +5.38%+7.90% | +0.89%-46.51% | -5.24%

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 -25.98% | -31.06%-25.98% | -6.82%-6.82% | -1.92%-31.06% | -0.32%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.62% | 2.60%

Calls: 6.98% | 3.28%

Puts: 6.25% | 1.92%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +35.66% | -17.20%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg +15.22% | -11.91%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 54% - 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
09:55	BEARISH	BEARISH	BEARISH
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 442 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.25	9.30	$9.28	0.5%	--	0.93	2.5K
$39.00	Nov 20	8.30	8.35	$8.32	0.6%	1	0.91	7.6K
$39.00	Oct 23	7.90	7.95	$7.93	0.6%	--	0.97	162
$39.50	Oct 23	7.40	7.45	$7.43	0.7%	--	0.97	20
$49.00	Nov 20	1.43	1.44	$1.44	0.7%	25	0.38	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	2.77	2.79	$2.78	0.7%	3	0.55	21.1K
$45.50	Nov 13	1.33	1.34	$1.34	0.7%	--	0.37	369
$47.00	Nov 20	2.23	2.25	$2.24	0.9%	93	0.49	12.6K
$49.00	Oct 16	2.21	2.23	$2.22	0.9%	80	0.92	4.6K
$47.00	Oct 23	1.06	1.07	$1.07	0.9%	128	0.52	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 14	0.14	0.15	$0.15	6.7%	883	0.38	818
$48.00	Oct 15	0.07	0.08	$0.08	12.5%	1.1K	0.14	1.5K
$46.50	Oct 14	0.41	0.44	$0.43	7.0%	79	0.71	463
$47.50	Oct 15	0.16	0.17	$0.17	5.9%	613	0.26	--
$49.00	Oct 16	0.05	0.06	$0.06	16.7%	537	0.08	37.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.10	0.11	$0.11	9.1%	1.4K	0.28	4.2K
$47.00	Oct 14	0.31	0.33	$0.32	6.3%	329	0.62	3.7K
$45.50	Oct 15	0.08	0.09	$0.09	11.1%	12	0.14	--
$46.00	Oct 15	0.15	0.16	$0.16	6.3%	288	0.23	708
$45.00	Oct 15	0.05	0.06	$0.06	16.7%	72	0.09	620

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	8.75	9.05	$8.90	3.4%	7	1.00	5
$39.00	Oct 14	7.75	8.05	$7.90	3.8%	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	3.75	$3.60	8.3%	--	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. 300 active (total vol 35.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.03	0.04	$0.04	25.0%	2.4K	0.12	5.7K
$48.00	Oct 15	0.07	0.08	$0.08	12.5%	1.1K	0.14	1.5K
$50.00	Oct 16	0.02	0.03	$0.03	33.3%	1.1K	0.04	76.1K
$47.00	Oct 14	0.14	0.15	$0.15	6.7%	883	0.38	818
$46.00	Oct 16	1.08	1.09	$1.09	0.9%	658	0.73	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.03	0.04	$0.04	25.0%	3.0K	0.11	4.6K
$46.50	Oct 14	0.10	0.11	$0.11	9.1%	1.4K	0.28	4.2K
$45.50	Oct 23	0.48	0.49	$0.49	2.0%	1.3K	0.29	836
$48.50	Oct 22	1.93	1.99	$1.96	3.1%	1.3K	0.76	400
$45.00	Oct 14	0.01	0.02	$0.02	50.0%	1.0K	0.04	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. 4 strikes (avg 26.6%, max 30.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	46.7%	35.8%	30.4%	79	502
$47.00	Oct 14	Nov 27	43.8%	35.6%	22.9%	883	837

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 14	Nov 27	46.7%	35.8%	30.4%	1.4K	5.2K
$47.00	Oct 14	Nov 27	43.8%	35.6%	22.9%	336	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 27	$0.10	$0.90	$0.10	16%	9.00	$54.10
$52.00	$53.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$52.15
$50.00	$51.00	Nov 20	$0.25	$0.75	$0.25	32%	3.00	$50.25
$48.00	$49.00	Nov 27	$0.39	$0.61	$0.39	46%	1.56	$48.39
$51.00	$52.00	Nov 27	$0.22	$0.78	$0.22	28%	3.55	$51.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 20	$0.63	$0.37	$0.63	72%	0.59	$47.37
$47.00	$46.50	Oct 19	$0.22	$0.28	$0.22	53%	1.27	$46.78
$44.00	$43.00	Oct 27	$0.11	$0.89	$0.11	17%	8.09	$43.89
$46.00	$45.50	Oct 22	$0.14	$0.36	$0.14	35%	2.57	$45.86
$44.00	$43.50	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$43.89

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	$0.38	$0.38	$5.62	75%	0.07	$49.38
$47.00	$47.50	Oct 14	$0.11	$0.11	$0.39	62%	0.28	$47.11
$48.50	$50.00	Oct 26	$0.28	$0.28	$1.22	71%	0.23	$48.78
$47.00	$47.50	Oct 15	$0.18	$0.18	$0.32	56%	0.56	$47.18
$47.50	$48.00	Oct 20	$0.17	$0.17	$0.33	62%	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	$0.61	$0.61	$2.39	62%	0.26	$45.39
$46.50	$44.00	Oct 27	$0.68	$0.68	$1.82	56%	0.37	$45.82
$45.00	$44.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$44.68
$46.00	$45.00	Nov 20	$0.39	$0.39	$0.61	58%	0.64	$45.61
$45.50	$44.00	Oct 26	$0.30	$0.30	$1.20	69%	0.25	$45.20

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 14	Oct 15	$0.20	43.8%	38.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 14	Oct 15	$0.20	43.8%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.00% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 14	$0.15	$0.32	$0.47	$46.53	$47.47	1.00%
$46.50	Oct 14	$0.43	$0.11	$0.54	$45.96	$47.04	1.15%
$47.50	Oct 14	$0.04	$0.72	$0.76	$46.74	$48.26	1.62%
$47.00	Oct 15	$0.35	$0.52	$0.87	$46.13	$47.87	1.86%
$46.00	Oct 14	$0.85	$0.04	$0.89	$45.11	$46.89	1.90%
$46.50	Oct 15	$0.61	$0.29	$0.90	$45.60	$47.40	1.92%
$47.50	Oct 15	$0.17	$0.85	$1.02	$46.48	$48.52	2.18%
$47.00	Oct 16	$0.47	$0.63	$1.10	$45.90	$48.10	2.35%
$46.00	Oct 15	$0.98	$0.16	$1.14	$44.86	$47.14	2.43%
$46.50	Oct 16	$0.74	$0.40	$1.14	$45.36	$47.64	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 339 found (cheapest 0.13% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 14	$0.02	$0.04	$0.06	$45.94	$48.06
$47.50	$46.00	Oct 14	$0.04	$0.04	$0.08	$45.92	$47.58
$48.50	$45.00	Oct 15	$0.04	$0.06	$0.10	$44.90	$48.60
$48.50	$45.50	Oct 15	$0.04	$0.09	$0.13	$45.37	$48.63
$49.00	$44.50	Oct 16	$0.06	$0.08	$0.14	$44.36	$49.14
$48.00	$45.00	Oct 15	$0.08	$0.06	$0.14	$44.86	$48.14
$48.00	$45.50	Oct 15	$0.08	$0.09	$0.17	$45.33	$48.17
$48.00	$46.50	Oct 14	$0.02	$0.11	$0.13	$46.37	$48.13
$49.00	$45.00	Oct 16	$0.06	$0.11	$0.17	$44.83	$49.17
$47.50	$46.50	Oct 14	$0.04	$0.11	$0.15	$46.35	$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 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
44/44	50/50	Nov 27	$0.31	$0.19	34%	1.63	$44.19	$50.31
44/44	50/50	Nov 6	$0.26	$0.24	43%	1.08	$44.24	$49.76
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$43.76	$49.74
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$44.26	$50.24
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$44.25	$50.75
45/46	48/49	Oct 30	$0.30	$0.20	34%	1.50	$45.20	$48.80
44/44	50/50	Nov 6	$0.22	$0.28	50%	0.79	$43.78	$50.22
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	$44.24	$50.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 14	$0.17	$0.33	59%	1.94
$46.00	$46.50	$47.00	Oct 14	$0.14	$0.36	51%	2.57
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	36%	5.25
$45.00	$46.00	$47.00	Oct 21	$0.17	$0.83	32%	4.88
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.14	$0.36	51%	2.57
$47.00	$47.50	$48.00	Oct 14	$0.07	$0.43	33%	6.14
$47.00	$47.50	$48.00	Oct 15	$0.07	$0.43	30%	6.14
$46.50	$47.00	$47.50	Oct 14	$0.19	$0.31	60%	1.63
$46.50	$47.00	$47.50	Oct 15	$0.10	$0.40	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 224 found (best net $-1.09, 208 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$1.09	$0.91
$46.00	$47.00	1:2	Oct 21	-$0.19	$0.81
$46.00	$47.00	1:2	Oct 22	-$0.26	$0.74
$44.00	$45.00	1:2	Oct 14	-$0.74	$0.26
$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	-$0.57	$0.93
$48.00	$47.00	1:2	Oct 20	-$0.23	$0.77
$48.00	$47.50	1:2	Oct 14	-$0.25	$0.25
$48.50	$47.50	1:2	Oct 21	-$0.49	$0.51
$47.00	$46.50	1:2	Oct 15	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.74%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.22	0.49	1.4%	4.74%	6.19%	10	83
$47.00	Nov 27	$2.45	0.52	0.4%	5.23%	5.62%	--	19
$48.00	Nov 27	$2.00	0.46	2.5%	4.27%	6.79%	--	85
$49.00	Nov 27	$1.61	0.40	4.7%	3.44%	8.09%	--	1.6K
$49.50	Nov 27	$1.44	0.37	5.7%	3.08%	8.80%	--	4.4K
$50.00	Nov 27	$1.28	0.34	6.8%	2.73%	9.53%	--	181
$47.00	Nov 20	$2.26	0.51	0.4%	4.83%	5.21%	286	10.9K
$48.00	Nov 20	$1.81	0.45	2.5%	3.87%	6.39%	72	26.9K
$50.50	Nov 27	$1.14	0.31	7.9%	2.43%	10.29%	15	15
$49.00	Nov 20	$1.43	0.38	4.7%	3.05%	7.71%	25	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 15,200

Total Puts 20,106

Put/Call Ratio 1.32

Net Difference -4,906

Prior's Put/Call Breakdown

Total Calls 19,289

Total Puts 16,575

Put/Call Ratio 0.86

Net Difference 2,714

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