IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.42 -1.51%

(10/14 10:10) ◀

Wednesday, October 14, 2026 (10:15am)

▶ (10/14 10:20)

◀ 10/14 10:15 ▶

Option Volume

Detail

ℹ

Current (10/14 10:15am) 64,560

Calls: 25,899 (40%)

Puts: 38,661 (60%)

Prior (10/13) 64,641

Calls: 30,753 (48%)

Puts: 33,888 (52%)

Current vs Prior -0.13%

Calls: -15.78% (Calls)

Puts: +14.08% (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 -84.10%

Calls: -88.13%

Puts: -79.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:15am) $3.41M

Calls: $1.37M (40%)

Puts: $2.04M (60%)

Prior (10/13) $3.68M

Calls: $1.86M (51%)

Puts: $1.81M (49%)

Current vs Prior -7.19%

Calls: -26.58%

Puts: +12.75%

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 -85.06%

Calls: -90.02%

Puts: -77.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:15am) 1.49

Prior (10/13) 1.10

Current vs Prior +35.47%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +69.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:15am) 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% | 2.46%1.66% | 2.97%2.97% | 4.93%2.46% | 10.75%

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

Current vs Prior -23.36% | -29.85%-23.35% | -5.33%-5.33% | -0.64%-29.85% | -0.66%

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 -26.97% | -21.66%+5.72% | +7.06%+9.62% | +2.20%-45.57% | -5.56%

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 -23.36% | -29.85%-23.35% | -5.33%-5.33% | -0.64%-29.85% | -0.66%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.87% | 5.12%

Calls: 5.88% | 5.88%

Puts: 3.85% | 4.35%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -0.20% | +63.06%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -15.24% | +73.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 35% - 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
10:15	BEARISH	BEARISH	BEARISH
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 447 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	7.50	7.55	$7.53	0.7%	--	0.97	162
$39.50	Oct 23	7.00	7.05	$7.03	0.7%	--	0.97	20
$46.00	Oct 23	1.26	1.27	$1.27	0.8%	111	0.58	999
$47.00	Nov 20	2.05	2.07	$2.06	1.0%	291	0.49	10.9K
$41.50	Oct 23	5.05	5.10	$5.07	1.0%	5	0.94	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	5.95	6.00	$5.98	0.8%	--	0.80	98
$46.50	Oct 23	1.01	1.02	$1.02	1.0%	224	0.50	1.6K
$46.50	Nov 13	1.93	1.95	$1.94	1.0%	--	0.48	428
$48.00	Nov 13	2.77	2.80	$2.79	1.1%	--	0.60	287
$55.00	Nov 20	8.65	8.75	$8.70	1.1%	--	0.89	179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.17	0.18	$0.18	5.6%	834	0.44	463
$47.50	Oct 15	0.08	0.09	$0.09	11.1%	853	0.16	--
$46.00	Oct 14	0.49	0.52	$0.51	5.9%	17	0.76	66
$47.00	Oct 15	0.19	0.20	$0.20	5.0%	397	0.30	1.0K
$48.50	Oct 16	0.05	0.06	$0.06	16.7%	101	0.08	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%	4.2K	0.24	4.6K
$46.50	Oct 14	0.25	0.26	$0.26	3.8%	9.4K	0.56	4.2K
$45.50	Oct 15	0.14	0.15	$0.15	6.7%	81	0.21	--
$45.00	Oct 15	0.09	0.10	$0.10	10.0%	75	0.14	620
$47.00	Oct 14	0.61	0.64	$0.63	4.8%	737	0.85	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 14	8.30	8.55	$8.43	3.0%	19	1.00	5
$39.00	Oct 14	7.35	7.60	$7.48	3.3%	17	1.00	8
$41.00	Oct 14	5.20	5.60	$5.40	7.4%	--	1.00	61
$42.00	Oct 14	4.30	4.50	$4.40	4.5%	--	1.00	94
$38.00	Oct 15	8.30	9.05	$8.68	8.6%	75	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	3.45	3.70	$3.58	7.0%	9	1.00	5.2K
$50.50	Oct 16	3.90	4.30	$4.10	9.8%	--	1.00	69
$51.00	Oct 16	4.40	4.70	$4.55	6.6%	--	1.00	1.1K
$51.50	Oct 16	4.65	5.35	$5.00	14.0%	--	1.00	33
$52.00	Oct 16	5.15	5.80	$5.48	11.9%	--	1.00	825

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 63.8K, top 9.4K)

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	0.05	5.7K
$48.00	Oct 16	0.09	0.10	$0.10	10.0%	1.7K	0.14	57.8K
$47.00	Oct 16	0.30	0.31	$0.31	3.2%	1.7K	0.34	52.3K
$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	0.15	818

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.25	0.26	$0.26	3.8%	9.4K	0.56	4.2K
$46.00	Oct 14	0.08	0.09	$0.09	11.1%	4.2K	0.24	4.6K
$45.50	Oct 23	0.60	0.62	$0.61	3.3%	2.0K	0.35	836
$45.00	Oct 14	0.02	0.03	$0.03	33.3%	1.5K	0.06	3.4K
$48.50	Oct 22	2.27	2.32	$2.30	2.2%	1.3K	0.80	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 25.0%, max 37.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	49.4%	36.4%	35.7%	26	22.0K
$46.50	Oct 14	Nov 27	44.0%	35.6%	23.5%	834	502
$45.50	Oct 15	Nov 27	43.7%	36.2%	20.9%	7	10
$47.00	Oct 14	Nov 27	46.4%	39.0%	18.8%	1.2K	837

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	49.4%	35.9%	37.6%	4.2K	5.5K
$46.50	Oct 14	Nov 27	44.0%	35.6%	23.5%	9.4K	5.2K
$45.50	Oct 15	Nov 27	43.7%	36.2%	20.9%	81	27
$47.00	Oct 14	Nov 27	46.4%	39.0%	18.8%	744	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 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 27	$0.62	$0.38	$0.62	68%	0.61	$44.62
$51.00	$52.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$51.17
$53.00	$54.00	Nov 27	$0.12	$0.88	$0.12	18%	7.33	$53.12
$48.00	$49.00	Nov 27	$0.36	$0.64	$0.36	43%	1.78	$48.36
$53.00	$54.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$53.10

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	$0.29	$0.21	$0.29	98%	0.72	$48.21
$46.00	$45.50	Oct 19	$0.15	$0.35	$0.15	40%	2.33	$45.85
$40.00	$38.00	Nov 27	$0.17	$1.83	$0.17	14%	10.76	$39.83
$46.00	$45.50	Oct 16	$0.13	$0.37	$0.13	37%	2.85	$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.32, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$50.00	Oct 26	$0.23	$0.23	$1.27	76%	0.18	$48.73
$46.50	$47.00	Oct 14	$0.13	$0.13	$0.37	56%	0.35	$46.63
$47.00	$47.50	Oct 15	$0.11	$0.11	$0.39	70%	0.28	$47.11
$46.50	$47.00	Oct 19	$0.23	$0.23	$0.27	51%	0.85	$46.73
$47.00	$48.00	Oct 27	$0.37	$0.37	$0.63	56%	0.59	$47.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.73	$0.73	$2.27	57%	0.32	$45.27
$46.00	$44.00	Oct 27	$0.57	$0.57	$1.43	57%	0.40	$45.43
$44.00	$43.00	Nov 20	$0.28	$0.28	$0.72	69%	0.39	$43.72
$45.00	$44.00	Nov 20	$0.34	$0.34	$0.66	63%	0.52	$44.66
$45.00	$44.50	Nov 27	$0.19	$0.19	$0.31	62%	0.61	$44.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.21	44.0%	38.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	44.0%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.95% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.18	$0.26	$0.44	$46.06	$46.94	0.95%
$46.00	Oct 14	$0.51	$0.09	$0.60	$45.40	$46.60	1.29%
$47.00	Oct 14	$0.05	$0.63	$0.68	$46.32	$47.68	1.46%
$46.50	Oct 15	$0.39	$0.46	$0.85	$45.65	$47.35	1.83%
$46.00	Oct 15	$0.68	$0.26	$0.94	$45.06	$46.94	2.02%
$47.00	Oct 15	$0.20	$0.77	$0.97	$46.03	$47.97	2.09%
$46.50	Oct 16	$0.52	$0.57	$1.09	$45.41	$47.59	2.35%
$47.50	Oct 14	$0.02	$1.10	$1.12	$46.38	$48.62	2.41%
$46.00	Oct 16	$0.81	$0.37	$1.18	$44.82	$47.18	2.54%
$47.00	Oct 16	$0.31	$0.87	$1.18	$45.82	$48.18	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.11% of stock, avg 3.16%)

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
$48.00	$44.00	Oct 15	$0.04	$0.04	$0.08	$43.92	$48.08
$47.00	$45.00	Oct 14	$0.05	$0.03	$0.08	$44.92	$47.08
$47.50	$46.00	Oct 14	$0.02	$0.09	$0.11	$45.89	$47.61
$47.50	$44.00	Oct 15	$0.09	$0.04	$0.13	$43.87	$47.63
$48.00	$45.00	Oct 15	$0.04	$0.10	$0.14	$44.86	$48.14
$48.50	$44.00	Oct 16	$0.06	$0.09	$0.15	$43.85	$48.65
$47.00	$46.00	Oct 14	$0.05	$0.09	$0.14	$45.86	$47.14
$48.50	$44.50	Oct 16	$0.06	$0.12	$0.18	$44.32	$48.68
$47.50	$45.00	Oct 15	$0.09	$0.10	$0.19	$44.81	$47.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.79, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/51	Nov 13	$0.22	$0.28	50%	0.79	$43.28	$50.72
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
44/45	48/48	Oct 30	$0.30	$0.20	34%	1.50	$44.70	$48.30
44/44	50/51	Nov 13	$0.25	$0.25	44%	1.00	$44.25	$50.75
43/44	50/50	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$50.23
44/44	50/50	Nov 27	$0.31	$0.19	31%	1.63	$44.19	$49.81
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	50/51	Nov 13	$0.23	$0.27	47%	0.85	$43.77	$50.73
44/45	48/49	Oct 30	$0.27	$0.23	39%	1.17	$44.73	$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.06	$0.94	19%	15.67
$46.50	$47.00	$47.50	Oct 14	$0.10	$0.40	39%	4.00
$48.00	$49.00	$50.00	Oct 27	$0.08	$0.92	18%	11.50
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	32%	5.25
$46.00	$46.50	$47.00	Oct 14	$0.20	$0.30	61%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.05	$0.95	21%	19.00
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	13%	19.00
$46.50	$47.00	$47.50	Oct 14	$0.10	$0.40	39%	4.00
$46.50	$47.00	$47.50	Oct 16	$0.06	$0.44	26%	7.33
$46.00	$46.50	$47.00	Oct 14	$0.20	$0.30	61%	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-0.46, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.46	$1.54
$44.00	$45.50	1:2	Oct 22	-$0.31	$1.19
$44.00	$45.00	1:2	Oct 14	-$0.45	$0.55
$38.00	$41.00	1:2	Oct 15	-$2.52	$0.48
$45.00	$46.00	1:2	Oct 21	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.85	$0.65
$48.00	$47.00	1:2	Oct 20	-$0.38	$0.62
$47.50	$47.00	1:2	Oct 14	-$0.16	$0.34
$47.00	$46.50	1:2	Oct 15	-$0.15	$0.35
$46.50	$46.00	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. 128 found (best yield 4.83%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.24	0.49	1.2%	4.83%	6.07%	--	19
$46.50	Nov 27	$2.47	0.52	0.2%	5.32%	5.49%	--	39
$47.50	Nov 27	$2.01	0.46	2.3%	4.33%	6.66%	10	83
$48.00	Nov 27	$1.81	0.43	3.4%	3.90%	7.30%	--	85
$49.00	Nov 27	$1.44	0.37	5.6%	3.10%	8.66%	--	1.6K
$47.00	Nov 20	$2.05	0.49	1.2%	4.42%	5.67%	291	10.9K
$49.50	Nov 27	$1.29	0.34	6.6%	2.78%	9.41%	7	4.4K
$48.00	Nov 20	$1.62	0.42	3.4%	3.49%	6.89%	146	26.9K
$50.00	Nov 27	$1.15	0.31	7.7%	2.48%	10.19%	4	181
$50.50	Nov 27	$1.02	0.29	8.8%	2.20%	10.99%	38	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 25,899

Total Puts 38,661

Put/Call Ratio 1.49

Net Difference -12,762

Prior's Put/Call Breakdown

Total Calls 30,753

Total Puts 33,888

Put/Call Ratio 1.10

Net Difference -3,135

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