IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.57 -1.19%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 43,062

Calls: 17,640 (41%)

Puts: 25,422 (59%)

Prior (10/13) 47,795

Calls: 20,484 (43%)

Puts: 27,311 (57%)

Current vs Prior -9.90%

Calls: -13.88% (Calls)

Puts: -6.92% (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 -89.40%

Calls: -91.92%

Puts: -86.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $2.24M

Calls: $914.4K (41%)

Puts: $1.33M (59%)

Prior (10/13) $2.81M

Calls: $1.19M (42%)

Puts: $1.62M (58%)

Current vs Prior -20.03%

Calls: -22.95%

Puts: -17.90%

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 -90.17%

Calls: -93.33%

Puts: -85.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 1.44

Prior (10/13) 1.33

Current vs Prior +8.09%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +63.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 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 1.63% | 2.43%1.63% | 2.94%2.94% | 4.90%2.43% | 10.82%

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

Current vs Prior -24.59% | -30.69%-24.59% | -6.32%-6.32% | -1.39%-30.69% | +0.01%

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 -28.15% | -22.59%+4.01% | +5.94%+8.48% | +1.43%-46.22% | -4.92%

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 -24.59% | -30.69%-24.59% | -6.32%-6.32% | -1.39%-30.69% | +0.01%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.85% | 4.42%

Calls: 7.69% | 4.35%

Puts: 4.00% | 4.48%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +19.88% | +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 +1.82% | +49.76%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
10:00	BEARISH	BEARISH	BEARISH
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 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.65	8.70	$8.68	0.6%	2	0.98	32
$39.00	Oct 23	7.65	7.70	$7.68	0.7%	--	0.97	162
$39.50	Oct 23	7.15	7.20	$7.18	0.7%	--	0.97	20
$46.00	Oct 23	1.36	1.37	$1.37	0.7%	104	0.60	999
$49.00	Nov 20	1.34	1.35	$1.35	0.7%	25	0.36	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	2.93	2.96	$2.95	1.0%	--	0.95	1.3K
$48.00	Nov 20	2.91	2.94	$2.93	1.0%	103	0.57	21.1K
$46.50	Oct 23	0.94	0.95	$0.95	1.1%	221	0.48	1.6K
$46.00	Nov 20	1.87	1.89	$1.88	1.1%	106	0.43	5.3K
$48.00	Nov 13	2.69	2.72	$2.71	1.1%	--	0.59	287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 14	0.06	0.07	$0.07	14.3%	1.0K	0.23	818
$46.50	Oct 14	0.25	0.27	$0.26	7.7%	131	0.55	463
$48.00	Oct 15	0.05	0.06	$0.06	16.7%	1.1K	0.10	1.5K
$47.50	Oct 15	0.11	0.12	$0.12	8.3%	706	0.20	--
$48.50	Oct 16	0.06	0.07	$0.07	14.3%	80	0.11	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.06	0.07	$0.07	14.3%	3.0K	0.18	4.6K
$46.50	Oct 14	0.18	0.20	$0.19	10.5%	3.0K	0.45	4.2K
$47.00	Oct 14	0.49	0.51	$0.50	4.0%	408	0.77	3.7K
$45.00	Oct 15	0.07	0.08	$0.08	12.5%	72	0.11	620
$45.50	Oct 15	0.12	0.13	$0.13	7.7%	12	0.18	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 14	8.45	9.05	$8.75	6.9%	7	1.00	5
$38.00	Oct 15	8.40	9.05	$8.73	7.4%	75	1.00	76
$39.00	Oct 14	7.50	8.05	$7.78	7.1%	5	0.99	8
$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
$48.50	Oct 14	1.55	1.98	$1.77	24.3%	3	1.00	1.0K
$49.00	Oct 14	1.99	2.52	$2.26	23.5%	--	1.00	49
$51.00	Oct 14	3.95	4.55	$4.25	14.1%	1	1.00	--
$52.00	Oct 14	4.95	5.55	$5.25	11.4%	1	1.00	--
$50.00	Oct 16	3.30	3.50	$3.40	5.9%	9	1.00	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 42.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.02	0.03	$0.03	33.3%	3.1K	0.08	5.7K
$50.00	Oct 16	0.01	0.02	$0.02	50.0%	1.1K	0.02	76.1K
$48.00	Oct 15	0.05	0.06	$0.06	16.7%	1.1K	0.10	1.5K
$47.00	Oct 14	0.06	0.07	$0.07	14.3%	1.0K	0.23	818
$46.00	Oct 16	0.90	0.93	$0.92	3.3%	757	0.66	23.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.18	0.20	$0.19	10.5%	3.0K	0.45	4.2K
$46.00	Oct 14	0.06	0.07	$0.07	14.3%	3.0K	0.18	4.6K
$45.50	Oct 23	0.56	0.57	$0.56	1.8%	1.6K	0.33	836
$48.50	Oct 22	2.14	2.19	$2.17	2.3%	1.3K	0.79	400
$45.00	Oct 14	0.01	0.02	$0.02	50.0%	1.2K	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. 8 strikes (avg 27.1%, max 42.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	51.3%	36.7%	39.9%	25	22.0K
$46.50	Oct 14	Nov 27	45.5%	35.9%	26.7%	131	502
$45.50	Oct 15	Nov 27	44.6%	36.5%	22.1%	4	10
$47.00	Oct 14	Nov 27	46.2%	39.1%	18.3%	1.0K	837

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	51.3%	36.1%	42.2%	3.0K	5.5K
$46.50	Oct 14	Nov 27	45.5%	35.9%	26.9%	3.0K	5.2K
$45.50	Oct 15	Nov 27	44.6%	36.5%	22.2%	12	27
$47.00	Oct 14	Nov 27	46.2%	39.1%	18.2%	415	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.52, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 27	$0.20	$0.80	$0.20	27%	4.00	$51.20
$48.00	$49.00	Nov 27	$0.37	$0.63	$0.37	44%	1.70	$48.37
$44.00	$45.00	Nov 20	$0.65	$0.35	$0.65	70%	0.54	$44.65
$52.00	$53.00	Nov 20	$0.14	$0.86	$0.14	20%	6.14	$52.14
$53.00	$54.00	Nov 27	$0.13	$0.87	$0.13	19%	6.69	$53.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 14	$0.33	$0.17	$0.33	100%	0.52	$48.17
$40.00	$38.00	Nov 27	$0.16	$1.84	$0.16	13%	11.50	$39.84
$45.50	$45.00	Oct 23	$0.12	$0.38	$0.12	33%	3.17	$45.38
$47.00	$46.50	Oct 14	$0.31	$0.19	$0.31	77%	0.61	$46.69
$47.00	$46.50	Oct 19	$0.25	$0.25	$0.25	59%	1.00	$46.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.29, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$50.00	Oct 26	$0.25	$0.25	$1.25	74%	0.20	$48.75
$49.00	$51.00	Oct 27	$0.23	$0.23	$1.77	78%	0.13	$49.23
$47.00	$47.50	Oct 21	$0.20	$0.20	$0.30	57%	0.67	$47.20
$48.50	$49.50	Oct 22	$0.14	$0.14	$0.86	79%	0.16	$48.64
$48.00	$49.00	Oct 27	$0.26	$0.26	$0.74	67%	0.35	$48.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.68	$0.68	$2.32	59%	0.29	$45.32
$46.50	$44.00	Oct 27	$0.75	$0.75	$1.75	52%	0.43	$45.75
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$45.59
$45.00	$44.50	Nov 27	$0.19	$0.19	$0.31	63%	0.61	$44.81
$46.50	$46.00	Nov 13	$0.24	$0.24	$0.26	53%	0.92	$46.26

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
$46.50	Oct 14	Oct 15	$0.20	45.5%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.5%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.97% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.26	$0.19	$0.45	$46.05	$46.95	0.97%
$47.00	Oct 14	$0.07	$0.50	$0.57	$46.43	$47.57	1.22%
$46.00	Oct 14	$0.64	$0.07	$0.71	$45.29	$46.71	1.52%
$46.50	Oct 15	$0.46	$0.39	$0.85	$45.65	$47.35	1.83%
$47.00	Oct 15	$0.24	$0.67	$0.91	$46.09	$47.91	1.95%
$47.50	Oct 14	$0.03	$0.95	$0.98	$46.52	$48.48	2.10%
$46.00	Oct 15	$0.80	$0.22	$1.02	$44.98	$47.02	2.19%
$46.50	Oct 16	$0.60	$0.51	$1.11	$45.39	$47.61	2.38%
$47.00	Oct 16	$0.36	$0.77	$1.13	$45.87	$48.13	2.43%
$47.50	Oct 15	$0.12	$1.04	$1.16	$46.34	$48.66	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.15% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Oct 15	$0.03	$0.04	$0.07	$43.93	$48.57
$48.00	$44.00	Oct 15	$0.06	$0.04	$0.10	$43.90	$48.10
$47.50	$46.00	Oct 14	$0.03	$0.07	$0.10	$45.90	$47.60
$48.50	$45.00	Oct 15	$0.03	$0.08	$0.11	$44.89	$48.61
$48.00	$45.00	Oct 15	$0.06	$0.08	$0.14	$44.86	$48.14
$47.00	$46.00	Oct 14	$0.07	$0.07	$0.14	$45.86	$47.14
$49.00	$44.50	Oct 16	$0.05	$0.11	$0.16	$44.34	$49.16
$48.50	$45.50	Oct 15	$0.03	$0.13	$0.16	$45.34	$48.66
$48.50	$44.50	Oct 16	$0.07	$0.11	$0.18	$44.32	$48.68
$47.50	$44.00	Oct 15	$0.12	$0.04	$0.16	$43.84	$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	49/50	Nov 6	$0.30	$0.20	35%	1.50	$44.70	$49.30
44/44	49/50	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$49.30
44/44	50/50	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$49.78
42/43	50/51	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$50.74
44/44	49/50	Nov 6	$0.25	$0.25	43%	1.00	$43.75	$49.25
44/44	49/50	Nov 6	$0.27	$0.23	39%	1.17	$44.23	$49.27
43/44	49/50	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$49.26
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$44.24	$50.26
44/45	50/50	Nov 6	$0.27	$0.23	39%	1.17	$44.73	$49.77
44/44	50/51	Nov 27	$0.28	$0.22	37%	1.27	$44.22	$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 15	$0.06	$0.44	29%	7.33
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	59%	1.63
$47.00	$48.00	$49.00	Oct 27	$0.12	$0.88	24%	7.33
$46.00	$46.50	$47.00	Oct 19	$0.05	$0.45	22%	9.00
$45.00	$46.00	$47.00	Oct 21	$0.19	$0.81	33%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.05	$0.95	16%	19.00
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	59%	1.63
$46.00	$46.50	$47.00	Oct 19	$0.05	$0.45	22%	9.00
$46.50	$47.00	$47.50	Oct 14	$0.14	$0.36	46%	2.57
$46.50	$47.00	$47.50	Oct 15	$0.09	$0.41	33%	4.56

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 $-0.27, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.69	$1.31
$44.00	$45.50	1:2	Oct 22	-$0.39	$1.11
$44.00	$45.00	1:2	Oct 14	-$0.46	$0.54
$46.00	$47.00	1:2	Oct 21	-$0.13	$0.87
$38.00	$41.00	1:2	Oct 15	-$2.77	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$49.00	1:2	Oct 14	-$0.27	$1.73
$50.00	$48.50	1:2	Oct 21	-$0.76	$0.74
$47.50	$47.00	1:2	Oct 14	-$0.05	$0.45
$48.00	$47.00	1:2	Oct 20	-$0.31	$0.69
$47.00	$46.50	1:2	Oct 15	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.00%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.33	0.50	0.9%	5.00%	5.93%	--	19
$47.50	Nov 27	$2.10	0.47	2.0%	4.51%	6.51%	10	83
$48.00	Nov 27	$1.88	0.44	3.1%	4.04%	7.11%	--	85
$49.00	Nov 27	$1.51	0.38	5.2%	3.24%	8.46%	--	1.6K
$49.50	Nov 27	$1.35	0.35	6.3%	2.90%	9.19%	7	4.4K
$47.00	Nov 20	$2.14	0.50	0.9%	4.60%	5.52%	287	10.9K
$48.00	Nov 20	$1.70	0.43	3.1%	3.65%	6.72%	100	26.9K
$50.00	Nov 27	$1.20	0.32	7.4%	2.58%	9.94%	--	181
$50.50	Nov 27	$1.07	0.30	8.4%	2.30%	10.74%	19	15
$49.00	Nov 20	$1.34	0.36	5.2%	2.88%	8.10%	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 17,640

Total Puts 25,422

Put/Call Ratio 1.44

Net Difference -7,782

Prior's Put/Call Breakdown

Total Calls 20,484

Total Puts 27,311

Put/Call Ratio 1.33

Net Difference -6,827

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