IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.53 -1.28%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 58,893

Calls: 23,220 (39%)

Puts: 35,673 (61%)

Prior (10/13) 54,238

Calls: 22,995 (42%)

Puts: 31,243 (58%)

Current vs Prior +8.58%

Calls: +0.98% (Calls)

Puts: +14.18% (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 -85.50%

Calls: -89.36%

Puts: -81.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $2.99M

Calls: $1.23M (41%)

Puts: $1.76M (59%)

Prior (10/13) $3.25M

Calls: $1.55M (48%)

Puts: $1.70M (52%)

Current vs Prior -8.04%

Calls: -20.62%

Puts: +3.42%

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 -86.91%

Calls: -91.03%

Puts: -80.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 1.54

Prior (10/13) 1.36

Current vs Prior +13.07%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +74.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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 1.61% | 2.47%1.61% | 2.99%2.99% | 4.94%2.47% | 10.79%

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

Current vs Prior -25.52% | -29.40%-25.52% | -4.87%-4.87% | -0.44%-29.41% | -0.30%

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 -29.04% | -21.16%+2.73% | +7.58%+10.16% | +2.41%-45.22% | -5.21%

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 -25.52% | -29.40%-25.52% | -4.87%-4.87% | -0.44%-29.41% | -0.30%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.06% | 4.37%

Calls: 4.35% | 4.44%

Puts: 5.77% | 4.29%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +3.69% | +39.17%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -11.93% | +48.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.54 - 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
10:10	BEARISH	BEARISH	BEARISH
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 448 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	8.60	8.65	$8.63	0.6%	2	0.98	32
$44.00	Oct 23	2.85	2.87	$2.86	0.7%	2	0.83	1.4K
$49.00	Nov 20	1.32	1.33	$1.33	0.8%	116	0.36	26.3K
$46.00	Nov 20	2.63	2.65	$2.64	0.8%	9	0.56	21.9K
$40.50	Oct 23	6.15	6.20	$6.18	0.8%	1	0.95	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	2.97	2.99	$2.98	0.7%	--	0.95	1.3K
$48.00	Nov 20	2.93	2.95	$2.94	0.7%	203	0.57	21.1K
$49.00	Oct 16	2.48	2.50	$2.49	0.8%	80	0.94	4.6K
$47.00	Oct 23	1.22	1.23	$1.23	0.8%	183	0.56	1.3K
$52.00	Oct 23	5.45	5.50	$5.48	0.9%	5	0.94	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.22	0.23	$0.23	4.3%	638	0.50	463
$47.50	Oct 15	0.10	0.11	$0.11	9.1%	851	0.18	--
$47.00	Oct 15	0.22	0.24	$0.23	8.7%	397	0.32	1.0K
$48.50	Oct 16	0.06	0.07	$0.07	14.3%	101	0.10	33.0K
$48.00	Oct 16	0.10	0.11	$0.11	9.1%	1.6K	0.15	57.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.07	0.08	$0.08	12.5%	4.1K	0.21	4.6K
$46.50	Oct 14	0.19	0.20	$0.20	5.0%	8.5K	0.50	4.2K
$47.00	Oct 14	0.50	0.53	$0.52	5.8%	673	0.83	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	0.13	620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 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	8.60	$8.52	1.8%	10	1.00	5
$39.00	Oct 14	7.45	7.60	$7.53	2.0%	8	1.00	8
$41.00	Oct 14	5.45	5.60	$5.53	2.7%	--	1.00	61
$42.00	Oct 14	4.40	4.65	$4.53	5.5%	--	1.00	94
$39.00	Oct 19	7.45	8.25	$7.85	10.2%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	3.30	3.60	$3.45	8.7%	9	1.00	5.2K
$50.50	Oct 16	3.75	4.10	$3.93	8.9%	--	1.00	69
$51.00	Oct 16	4.25	4.60	$4.43	7.9%	--	1.00	1.1K
$51.50	Oct 16	4.55	5.10	$4.82	11.4%	--	1.00	33
$52.00	Oct 16	5.05	5.60	$5.32	10.3%	--	1.00	825

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 58.2K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.01	0.02	$0.02	50.0%	3.5K	0.06	5.7K
$48.00	Oct 16	0.10	0.11	$0.11	9.1%	1.6K	0.15	57.8K
$50.00	Oct 16	0.01	0.02	$0.02	50.0%	1.3K	0.02	76.1K
$47.00	Oct 14	0.04	0.05	$0.05	20.0%	1.2K	0.17	818
$48.00	Oct 15	0.04	0.05	$0.05	20.0%	1.1K	0.09	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.19	0.20	$0.20	5.0%	8.5K	0.50	4.2K
$46.00	Oct 14	0.07	0.08	$0.08	12.5%	4.1K	0.21	4.6K
$45.50	Oct 23	0.58	0.59	$0.59	1.7%	1.9K	0.34	836
$45.00	Oct 14	0.02	0.03	$0.03	33.3%	1.4K	0.06	3.4K
$48.50	Oct 22	2.18	2.23	$2.21	2.3%	1.3K	0.79	400

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 22.2%, max 41.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	50.9%	36.6%	39.1%	26	22.0K
$45.50	Oct 15	Nov 27	44.4%	36.3%	22.3%	6	10
$46.50	Oct 14	Nov 27	42.6%	35.8%	18.9%	638	502
$47.00	Oct 14	Nov 27	42.1%	39.1%	7.5%	1.2K	837

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	50.9%	36.0%	41.3%	4.1K	5.5K
$45.50	Oct 15	Nov 27	44.4%	36.3%	22.3%	12	27
$46.50	Oct 14	Nov 27	42.6%	35.8%	18.9%	8.5K	5.2K
$47.00	Oct 14	Nov 27	42.1%	39.1%	7.5%	680	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.94, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 27	$0.19	$0.81	$0.19	27%	4.26	$51.19
$45.50	$46.50	Nov 27	$0.53	$0.47	$0.53	60%	0.89	$46.03
$50.00	$51.00	Nov 20	$0.23	$0.77	$0.23	30%	3.35	$50.23
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Oct 14	$0.17	$0.33	$0.17	99%	1.94	$49.83
$48.50	$48.00	Oct 14	$0.27	$0.23	$0.27	98%	0.85	$48.23
$47.00	$46.50	Oct 14	$0.32	$0.18	$0.32	83%	0.56	$46.68
$46.50	$46.00	Oct 16	$0.18	$0.32	$0.18	49%	1.78	$46.32
$45.50	$45.00	Oct 21	$0.11	$0.39	$0.11	32%	3.55	$45.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.30, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$50.00	Oct 26	$0.24	$0.24	$1.26	75%	0.19	$48.74
$47.00	$47.50	Oct 16	$0.16	$0.16	$0.34	63%	0.47	$47.16
$47.00	$47.50	Oct 19	$0.18	$0.18	$0.32	60%	0.56	$47.18
$47.00	$47.50	Oct 20	$0.19	$0.19	$0.31	59%	0.61	$47.19
$47.00	$47.50	Oct 15	$0.12	$0.12	$0.38	68%	0.32	$47.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.70	$0.70	$2.30	58%	0.30	$45.30
$46.50	$44.00	Oct 27	$0.76	$0.76	$1.74	51%	0.44	$45.74
$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
$46.50	$46.00	Nov 27	$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 $0.21, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.22	42.6%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.21	42.6%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.92% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.23	$0.20	$0.43	$46.07	$46.93	0.92%
$47.00	Oct 14	$0.05	$0.52	$0.57	$46.43	$47.57	1.23%
$46.00	Oct 14	$0.61	$0.08	$0.69	$45.31	$46.69	1.48%
$46.50	Oct 15	$0.45	$0.41	$0.86	$45.64	$47.36	1.85%
$47.00	Oct 15	$0.23	$0.70	$0.93	$46.07	$47.93	2.00%
$47.50	Oct 14	$0.02	$0.98	$1.00	$46.50	$48.50	2.15%
$46.00	Oct 15	$0.77	$0.23	$1.00	$45.00	$47.00	2.15%
$46.50	Oct 16	$0.59	$0.53	$1.12	$45.38	$47.62	2.41%
$47.00	Oct 16	$0.36	$0.80	$1.16	$45.84	$48.16	2.49%
$47.50	Oct 15	$0.11	$1.07	$1.18	$46.32	$48.68	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.15%)

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
$47.00	$45.00	Oct 14	$0.05	$0.03	$0.08	$44.92	$47.08
$48.00	$44.00	Oct 15	$0.05	$0.04	$0.09	$43.91	$48.09
$47.50	$46.00	Oct 14	$0.02	$0.08	$0.10	$45.90	$47.60
$48.50	$45.00	Oct 15	$0.03	$0.09	$0.12	$44.88	$48.62
$47.00	$46.00	Oct 14	$0.05	$0.08	$0.13	$45.87	$47.13
$48.00	$45.00	Oct 15	$0.05	$0.09	$0.14	$44.86	$48.14
$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. 86 found (best R:R 1.63, avg credit $0.30)

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 13	$0.27	$0.23	41%	1.17	$44.23	$50.27
42/43	50/50	Nov 27	$0.26	$0.24	43%	1.08	$42.74	$50.26
44/44	50/51	Nov 27	$0.29	$0.21	37%	1.38	$44.21	$50.79
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.24	$49.76
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$43.76	$49.74
44/44	49/50	Nov 13	$0.30	$0.20	34%	1.50	$44.20	$49.30
44/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.25
44/44	49/50	Nov 13	$0.28	$0.22	38%	1.27	$43.72	$49.28
44/44	50/50	Nov 27	$0.31	$0.19	31%	1.63	$44.19	$49.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.20	$0.30	62%	1.50
$45.00	$46.00	$47.00	Oct 21	$0.18	$0.82	33%	4.56
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Oct 15	$0.10	$0.40	36%	4.00
$45.50	$46.00	$46.50	Oct 15	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.20	$0.30	62%	1.50
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	32%	5.25
$45.50	$46.00	$46.50	Oct 16	$0.06	$0.44	25%	7.33
$46.00	$46.50	$47.00	Oct 20	$0.05	$0.45	20%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-0.91, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.91	$1.09
$44.00	$45.50	1:2	Oct 22	-$0.39	$1.11
$44.00	$45.00	1:2	Oct 14	-$0.40	$0.60
$38.00	$41.00	1:2	Oct 15	-$2.57	$0.43
$46.00	$47.00	1:2	Oct 21	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.84	$0.66
$47.50	$47.00	1:2	Oct 14	-$0.06	$0.44
$48.00	$47.00	1:2	Oct 20	-$0.34	$0.66
$47.00	$46.50	1:2	Oct 15	-$0.12	$0.38
$48.50	$47.50	1:2	Oct 21	-$0.63	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.94%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.30	0.50	1.0%	4.94%	5.95%	--	19
$47.50	Nov 27	$2.07	0.47	2.1%	4.45%	6.53%	10	83
$48.00	Nov 27	$1.86	0.43	3.2%	4.00%	7.16%	--	85
$49.00	Nov 27	$1.49	0.38	5.3%	3.20%	8.51%	--	1.6K
$49.50	Nov 27	$1.33	0.35	6.4%	2.86%	9.24%	7	4.4K
$47.00	Nov 20	$2.12	0.49	1.0%	4.56%	5.57%	290	10.9K
$48.00	Nov 20	$1.68	0.42	3.2%	3.61%	6.77%	141	26.9K
$50.00	Nov 27	$1.18	0.32	7.5%	2.54%	9.99%	4	181
$49.00	Nov 20	$1.32	0.36	5.3%	2.84%	8.15%	116	26.3K
$50.50	Nov 27	$1.05	0.29	8.5%	2.26%	10.79%	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 23,220

Total Puts 35,673

Put/Call Ratio 1.54

Net Difference -12,453

Prior's Put/Call Breakdown

Total Calls 22,995

Total Puts 31,243

Put/Call Ratio 1.36

Net Difference -8,248

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