IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.52 -1.30%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 51,425

Calls: 20,182 (39%)

Puts: 31,243 (61%)

Prior (10/13) 50,628

Calls: 21,619 (43%)

Puts: 29,009 (57%)

Current vs Prior +1.57%

Calls: -6.65% (Calls)

Puts: +7.70% (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 -87.34%

Calls: -90.75%

Puts: -83.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $2.72M

Calls: $1.11M (41%)

Puts: $1.60M (59%)

Prior (10/13) $3.01M

Calls: $1.39M (46%)

Puts: $1.62M (54%)

Current vs Prior -9.81%

Calls: -19.89%

Puts: -1.15%

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 -88.10%

Calls: -91.87%

Puts: -82.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 1.55

Prior (10/13) 1.34

Current vs Prior +15.37%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +75.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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% | 2.49%1.68% | 2.99%2.99% | 4.92%2.49% | 10.79%

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

Current vs Prior -22.53% | -28.78%-22.53% | -4.85%-4.85% | -0.85%-28.77% | -0.28%

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 -26.19% | -20.45%+6.86% | +7.61%+10.18% | +1.98%-44.73% | -5.19%

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 -22.53% | -28.78%-22.53% | -4.85%-4.85% | -0.85%-28.77% | -0.28%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.79% | 4.36%

Calls: 4.17% | 4.55%

Puts: 7.41% | 4.17%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +18.65% | +38.85%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg +0.77% | +47.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.55 - heavy put buying.

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
10:05	BEARISH	BEARISH	BEARISH
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 438 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	7.60	7.65	$7.63	0.7%	--	0.97	162
$39.50	Oct 23	7.10	7.15	$7.13	0.7%	--	0.97	20
$40.00	Nov 20	7.10	7.15	$7.13	0.7%	65	0.88	29.3K
$46.00	Oct 23	1.33	1.34	$1.34	0.7%	104	0.59	999
$40.00	Oct 23	6.60	6.65	$6.63	0.8%	5	0.96	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	6.75	6.80	$6.78	0.7%	--	0.83	425
$47.00	Nov 20	2.38	2.40	$2.39	0.8%	118	0.51	12.6K
$48.00	Nov 20	2.94	2.97	$2.96	1.0%	202	0.57	21.1K
$46.00	Nov 20	1.89	1.91	$1.90	1.1%	107	0.44	5.3K
$48.00	Nov 13	2.73	2.76	$2.75	1.1%	--	0.59	287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 14	0.05	0.06	$0.06	16.7%	1.1K	0.18	818
$46.50	Oct 14	0.23	0.24	$0.24	4.2%	264	0.51	463
$47.50	Oct 15	0.10	0.11	$0.11	9.1%	792	0.18	--
$47.00	Oct 15	0.22	0.24	$0.23	8.7%	296	0.33	1.0K
$48.50	Oct 16	0.06	0.07	$0.07	14.3%	81	0.10	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.08	0.09	$0.09	11.1%	3.4K	0.22	4.6K
$46.50	Oct 14	0.21	0.23	$0.22	9.1%	6.1K	0.49	4.2K
$47.00	Oct 14	0.52	0.56	$0.54	7.4%	604	0.81	3.7K
$45.50	Oct 15	0.13	0.14	$0.14	7.1%	12	0.20	--
$45.00	Oct 15	0.08	0.09	$0.09	11.1%	75	0.12	620

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	8.35	8.70	$8.52	4.1%	7	1.00	5
$39.00	Oct 14	7.45	7.80	$7.63	4.6%	5	1.00	8
$41.00	Oct 14	5.40	6.05	$5.73	11.3%	--	1.00	61
$42.00	Oct 14	4.45	5.05	$4.75	12.6%	--	1.00	94
$38.00	Oct 15	8.40	9.05	$8.73	7.4%	75	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	3.30	3.55	$3.43	7.3%	9	1.00	5.2K
$50.50	Oct 16	3.75	4.05	$3.90	7.7%	--	1.00	69
$51.00	Oct 16	4.25	4.55	$4.40	6.8%	--	1.00	1.1K
$51.50	Oct 16	4.45	5.05	$4.75	12.6%	--	1.00	33
$52.00	Oct 16	4.95	5.55	$5.25	11.4%	--	1.00	825

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 50.8K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.01	0.02	$0.02	50.0%	3.4K	0.06	5.7K
$50.00	Oct 16	0.01	0.02	$0.02	50.0%	1.1K	0.02	76.1K
$47.00	Oct 14	0.05	0.06	$0.06	16.7%	1.1K	0.18	818
$48.00	Oct 15	0.04	0.05	$0.05	20.0%	1.1K	0.09	1.5K
$47.50	Oct 15	0.10	0.11	$0.11	9.1%	792	0.18	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.21	0.23	$0.22	9.1%	6.1K	0.49	4.2K
$46.00	Oct 14	0.08	0.09	$0.09	11.1%	3.4K	0.22	4.6K
$45.50	Oct 23	0.58	0.60	$0.59	3.4%	1.9K	0.34	836
$48.50	Oct 22	2.19	2.25	$2.22	2.7%	1.3K	0.79	400
$45.00	Oct 14	0.02	0.03	$0.03	33.3%	1.2K	0.06	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 27.6%, max 49.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	54.0%	36.6%	47.7%	25	22.0K
$46.50	Oct 14	Nov 27	45.1%	35.9%	25.9%	264	502
$45.50	Oct 15	Nov 27	44.6%	36.4%	22.5%	6	10
$47.00	Oct 14	Nov 27	44.4%	39.2%	13.4%	1.1K	837

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	54.0%	36.1%	49.4%	3.4K	5.5K
$46.50	Oct 14	Nov 27	45.1%	35.9%	25.9%	6.1K	5.2K
$45.50	Oct 15	Nov 27	44.6%	36.4%	22.5%	12	27
$47.00	Oct 14	Nov 27	44.4%	39.2%	13.4%	611	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.92, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 27	$0.12	$0.88	$0.12	18%	7.33	$53.12
$51.00	$52.00	Nov 27	$0.20	$0.80	$0.20	27%	4.00	$51.20
$51.00	$52.00	Nov 20	$0.18	$0.82	$0.18	25%	4.56	$51.18
$49.00	$50.00	Nov 20	$0.29	$0.71	$0.29	36%	2.45	$49.29
$52.00	$53.00	Nov 20	$0.14	$0.86	$0.14	20%	6.14	$52.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Oct 14	$0.26	$0.24	$0.26	98%	0.92	$48.24
$47.00	$46.50	Oct 14	$0.32	$0.18	$0.32	82%	0.56	$46.68
$40.00	$38.00	Nov 27	$0.16	$1.84	$0.16	13%	11.50	$39.84
$45.50	$45.00	Oct 22	$0.12	$0.38	$0.12	33%	3.17	$45.38
$46.50	$46.00	Oct 14	$0.13	$0.37	$0.13	50%	2.85	$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.31, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$51.00	Oct 27	$0.23	$0.23	$1.77	78%	0.13	$49.23
$48.50	$49.50	Oct 22	$0.14	$0.14	$0.86	79%	0.16	$48.64
$48.50	$50.00	Oct 26	$0.23	$0.23	$1.27	75%	0.18	$48.73
$47.00	$47.50	Oct 15	$0.12	$0.12	$0.38	67%	0.32	$47.12
$47.50	$48.00	Oct 20	$0.14	$0.14	$0.36	68%	0.39	$47.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.71	$0.71	$2.29	58%	0.31	$45.29
$46.50	$44.00	Oct 27	$0.77	$0.77	$1.73	51%	0.45	$45.73
$44.00	$43.00	Nov 27	$0.29	$0.29	$0.71	69%	0.41	$43.71
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	63%	0.52	$44.66
$46.00	$45.00	Nov 20	$0.41	$0.41	$0.59	56%	0.69	$45.59

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	45.1%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.1%	39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.99% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.24	$0.22	$0.46	$46.04	$46.96	0.99%
$47.00	Oct 14	$0.06	$0.54	$0.60	$46.40	$47.60	1.29%
$46.00	Oct 14	$0.59	$0.09	$0.68	$45.32	$46.68	1.46%
$46.50	Oct 15	$0.44	$0.42	$0.86	$45.64	$47.36	1.85%
$47.00	Oct 15	$0.23	$0.72	$0.95	$46.05	$47.95	2.04%
$46.00	Oct 15	$0.76	$0.24	$1.00	$45.00	$47.00	2.15%
$47.50	Oct 14	$0.02	$1.00	$1.02	$46.48	$48.52	2.19%
$46.50	Oct 16	$0.57	$0.54	$1.11	$45.39	$47.61	2.39%
$47.00	Oct 16	$0.35	$0.82	$1.17	$45.83	$48.17	2.52%
$47.50	Oct 15	$0.11	$1.09	$1.20	$46.30	$48.70	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.11% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.00	Oct 14	$0.02	$0.03	$0.05	$44.95	$47.55
$48.50	$44.00	Oct 15	$0.03	$0.04	$0.07	$43.93	$48.57
$48.00	$44.00	Oct 15	$0.05	$0.04	$0.09	$43.91	$48.09
$47.00	$45.00	Oct 14	$0.06	$0.03	$0.09	$44.91	$47.09
$48.50	$45.00	Oct 15	$0.03	$0.09	$0.12	$44.88	$48.62
$47.50	$46.00	Oct 14	$0.02	$0.09	$0.11	$45.89	$47.61
$48.00	$45.00	Oct 15	$0.05	$0.09	$0.14	$44.86	$48.14
$47.00	$46.00	Oct 14	$0.06	$0.09	$0.15	$45.85	$47.15
$49.00	$44.50	Oct 16	$0.04	$0.11	$0.15	$44.35	$49.15
$47.50	$44.00	Oct 15	$0.11	$0.04	$0.15	$43.85	$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	49/50	Nov 13	$0.27	$0.23	41%	1.17	$43.23	$49.27
44/44	49/50	Nov 6	$0.28	$0.22	39%	1.27	$44.22	$49.28
44/44	49/50	Nov 6	$0.26	$0.24	42%	1.08	$43.74	$49.26
42/42	50/50	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$49.76
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$49.75
44/44	49/50	Nov 13	$0.28	$0.22	38%	1.27	$43.72	$49.28
43/44	50/50	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.23
44/44	50/50	Nov 27	$0.31	$0.19	31%	1.63	$44.19	$49.81
42/42	50/50	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$50.24
44/44	48/49	Nov 6	$0.29	$0.21	35%	1.38	$44.21	$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.17	$0.33	60%	1.94
$45.50	$46.00	$46.50	Oct 15	$0.07	$0.43	30%	6.14
$49.00	$50.00	$51.00	Nov 20	$0.05	$0.95	11%	19.00
$47.00	$48.00	$49.00	Oct 27	$0.12	$0.88	23%	7.33
$47.00	$47.50	$48.00	Oct 15	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.05	$0.95	19%	19.00
$46.50	$47.00	$47.50	Oct 15	$0.07	$0.43	32%	6.14
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	59%	1.63
$45.50	$46.00	$46.50	Oct 15	$0.08	$0.42	30%	5.25
$42.00	$43.00	$44.00	Nov 20	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-0.67, 201 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	-$0.36	$1.14
$44.00	$45.00	1:2	Oct 14	-$0.34	$0.66
$38.00	$41.00	1:2	Oct 15	-$2.63	$0.37
$46.00	$47.00	1:2	Oct 21	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$49.00	1:2	Oct 14	-$0.67	$1.33
$50.00	$48.50	1:2	Oct 21	-$0.81	$0.69
$47.50	$47.00	1:2	Oct 14	-$0.08	$0.42
$48.00	$47.00	1:2	Oct 20	-$0.36	$0.64
$47.00	$46.50	1:2	Oct 15	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.92%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.29	0.50	1.0%	4.92%	5.95%	--	19
$47.50	Nov 27	$2.06	0.47	2.1%	4.43%	6.53%	10	83
$48.00	Nov 27	$1.85	0.43	3.2%	3.98%	7.16%	--	85
$49.00	Nov 27	$1.49	0.38	5.3%	3.20%	8.53%	--	1.6K
$49.50	Nov 27	$1.33	0.35	6.4%	2.86%	9.26%	7	4.4K
$47.00	Nov 20	$2.11	0.49	1.0%	4.54%	5.57%	290	10.9K
$48.00	Nov 20	$1.67	0.43	3.2%	3.59%	6.77%	132	26.9K
$50.00	Nov 27	$1.18	0.32	7.5%	2.54%	10.02%	--	181
$49.00	Nov 20	$1.31	0.36	5.3%	2.82%	8.15%	34	26.3K
$50.50	Nov 27	$1.05	0.29	8.6%	2.26%	10.81%	23	15

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 20,182

Total Puts 31,243

Put/Call Ratio 1.55

Net Difference -11,061

Prior's Put/Call Breakdown

Total Calls 21,619

Total Puts 29,009

Put/Call Ratio 1.34

Net Difference -7,390

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