IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.35 -1.65%

(10/14 10:15) ◀

Wednesday, October 14, 2026 (10:20am)

▶ (10/14 10:25)

◀ 10/14 10:20 ▶

Option Volume

Detail

ℹ

Current (10/14 10:20am) 72,083

Calls: 30,180 (42%)

Puts: 41,903 (58%)

Prior (10/13) 71,302

Calls: 35,341 (50%)

Puts: 35,961 (50%)

Current vs Prior +1.10%

Calls: -14.60% (Calls)

Puts: +16.52% (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 -82.25%

Calls: -86.17%

Puts: -77.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:20am) $3.84M

Calls: $1.46M (38%)

Puts: $2.38M (62%)

Prior (10/13) $3.93M

Calls: $1.98M (50%)

Puts: $1.95M (50%)

Current vs Prior -2.18%

Calls: -26.12%

Puts: +22.14%

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 -83.16%

Calls: -89.33%

Puts: -73.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:20am) 1.39

Prior (10/13) 1.02

Current vs Prior +36.45%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +57.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:20am) 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 1.64% | 2.48%1.64% | 3.02%3.02% | 4.92%2.48% | 10.79%

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

Current vs Prior -24.24% | -29.13%-24.24% | -3.81%-3.81% | -0.92%-29.13% | -0.31%

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 -27.81% | -20.85%+4.50% | +8.78%+11.38% | +1.91%-45.01% | -5.22%

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 -24.24% | -29.13%-24.24% | -3.81%-3.81% | -0.92%-29.13% | -0.31%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.51% | 3.54%

Calls: 4.35% | 3.08%

Puts: 6.67% | 4.00%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior +12.91% | +12.74%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -4.10% | +19.94%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.38M). Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 36% - 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
10:20	BEARISH	BEARISH	BEARISH
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 452 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.61	1.62	$1.62	0.6%	146	0.41	26.9K
$45.50	Oct 23	1.54	1.55	$1.55	0.6%	2	0.65	801
$39.50	Oct 23	6.95	7.00	$6.98	0.7%	--	0.96	20
$40.00	Oct 23	6.45	6.50	$6.48	0.8%	5	0.96	49
$49.00	Nov 20	1.26	1.27	$1.27	0.8%	164	0.35	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 23	1.32	1.33	$1.33	0.8%	186	0.58	1.3K
$52.00	Nov 20	6.00	6.05	$6.03	0.8%	--	0.80	98
$44.00	Nov 20	1.18	1.19	$1.19	0.8%	157	0.31	20.9K
$44.50	Nov 13	1.13	1.14	$1.13	0.9%	7	0.33	299
$46.50	Nov 13	1.96	1.98	$1.97	1.0%	--	0.49	428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 239 found (avg $0.39, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.15	0.16	$0.16	6.3%	1.4K	0.40	463
$47.50	Oct 15	0.08	0.09	$0.09	11.1%	879	0.15	--
$47.00	Oct 15	0.17	0.19	$0.18	11.1%	456	0.28	1.0K
$46.00	Oct 14	0.45	0.47	$0.46	4.3%	17	0.72	66
$48.50	Oct 16	0.05	0.06	$0.06	16.7%	106	0.08	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.10	0.11	$0.11	9.1%	4.5K	0.28	4.6K
$46.50	Oct 14	0.29	0.31	$0.30	6.7%	9.5K	0.60	4.2K
$45.00	Oct 15	0.09	0.10	$0.10	10.0%	203	0.14	620
$45.50	Oct 15	0.16	0.17	$0.17	5.9%	167	0.23	--
$46.00	Oct 15	0.28	0.30	$0.29	6.9%	444	0.37	708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 22	8.40	8.50	$8.45	1.2%	--	1.00	18
$38.00	Oct 14	8.30	8.55	$8.43	3.0%	24	1.00	5
$38.00	Oct 15	8.30	9.05	$8.68	8.6%	75	1.00	76
$39.00	Oct 14	7.30	7.50	$7.40	2.7%	21	0.99	8
$41.00	Oct 14	5.20	5.60	$5.40	7.4%	--	0.99	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 14	1.53	1.69	$1.61	9.9%	3	1.00	837
$48.50	Oct 14	1.55	2.22	$1.89	35.4%	3	1.00	1.0K
$49.00	Oct 14	2.60	2.68	$2.64	3.0%	18	1.00	49
$49.50	Oct 14	2.55	3.90	$3.22	41.9%	1	1.00	--
$50.00	Oct 14	2.97	3.80	$3.39	24.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 70.9K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.01	0.02	$0.02	50.0%	3.6K	0.05	5.7K
$47.00	Oct 14	0.04	0.05	$0.05	20.0%	3.2K	0.15	818
$48.00	Oct 16	0.09	0.10	$0.10	10.0%	1.7K	0.14	57.8K
$47.00	Oct 16	0.29	0.30	$0.30	3.3%	1.7K	0.33	52.3K
$46.50	Oct 14	0.15	0.16	$0.16	6.3%	1.4K	0.40	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.29	0.31	$0.30	6.7%	9.5K	0.60	4.2K
$46.00	Oct 14	0.10	0.11	$0.11	9.1%	4.5K	0.28	4.6K
$45.50	Oct 23	0.63	0.64	$0.64	1.6%	2.0K	0.35	836
$47.00	Oct 14	0.67	0.70	$0.69	4.3%	1.5K	0.85	3.7K
$45.00	Oct 14	0.02	0.03	$0.03	33.3%	1.5K	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. 6 strikes (avg 30.6%, max 41.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	50.7%	36.4%	39.1%	29	22.0K
$46.50	Oct 14	Nov 27	45.9%	35.7%	28.5%	1.4K	502
$45.50	Oct 15	Nov 27	44.5%	36.2%	23.1%	7	10

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	50.7%	35.9%	41.1%	4.5K	5.5K
$46.50	Oct 14	Nov 27	45.9%	35.7%	28.5%	9.5K	5.2K
$45.50	Oct 15	Nov 27	44.5%	36.2%	23.1%	167	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 1.94, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 27	$0.35	$0.65	$0.35	43%	1.86	$48.35
$51.00	$52.00	Nov 27	$0.19	$0.81	$0.19	26%	4.26	$51.19
$47.00	$48.00	Nov 20	$0.41	$0.59	$0.41	48%	1.44	$47.41
$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

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	100%	1.94	$49.83
$48.50	$48.00	Oct 14	$0.28	$0.22	$0.28	100%	0.79	$48.22
$40.00	$38.00	Nov 27	$0.17	$1.83	$0.17	14%	10.76	$39.83
$45.50	$45.00	Oct 19	$0.11	$0.39	$0.11	32%	3.55	$45.39
$45.50	$45.00	Oct 22	$0.13	$0.37	$0.13	35%	2.85	$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.33, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$50.00	Oct 26	$0.22	$0.22	$1.28	76%	0.17	$48.72
$46.50	$47.00	Oct 15	$0.19	$0.19	$0.31	54%	0.61	$46.69
$46.50	$47.00	Oct 19	$0.22	$0.22	$0.28	52%	0.79	$46.72
$46.50	$47.00	Oct 21	$0.23	$0.23	$0.27	52%	0.85	$46.73
$47.00	$47.50	Oct 19	$0.16	$0.16	$0.34	63%	0.47	$47.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.75	$0.75	$2.25	56%	0.33	$45.25
$46.00	$44.00	Oct 27	$0.59	$0.59	$1.41	56%	0.42	$45.41
$46.00	$45.00	Nov 20	$0.43	$0.43	$0.57	55%	0.75	$45.57
$46.00	$45.50	Nov 27	$0.23	$0.23	$0.27	55%	0.85	$45.77
$45.50	$44.00	Oct 26	$0.38	$0.38	$1.12	63%	0.34	$45.12

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	45.9%	40.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.9%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.99% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.16	$0.30	$0.46	$46.04	$46.96	0.99%
$46.00	Oct 14	$0.46	$0.11	$0.57	$45.43	$46.57	1.23%
$47.00	Oct 14	$0.05	$0.69	$0.74	$46.26	$47.74	1.60%
$46.50	Oct 15	$0.37	$0.50	$0.87	$45.63	$47.37	1.88%
$46.00	Oct 15	$0.65	$0.29	$0.94	$45.06	$46.94	2.03%
$47.00	Oct 15	$0.18	$0.82	$1.00	$46.00	$48.00	2.16%
$46.50	Oct 16	$0.50	$0.62	$1.12	$45.38	$47.62	2.42%
$47.50	Oct 14	$0.02	$1.16	$1.18	$46.32	$48.68	2.55%
$45.50	Oct 15	$1.02	$0.17	$1.19	$44.31	$46.69	2.57%
$46.00	Oct 16	$0.78	$0.41	$1.19	$44.81	$47.19	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.11% of stock, avg 3.15%)

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
$48.00	$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	$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
$47.50	$46.00	Oct 14	$0.02	$0.11	$0.13	$45.87	$47.63
$47.00	$46.00	Oct 14	$0.05	$0.11	$0.16	$45.84	$47.16
$47.50	$45.00	Oct 15	$0.09	$0.10	$0.19	$44.81	$47.69
$48.00	$44.00	Oct 16	$0.10	$0.09	$0.19	$43.81	$48.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	49/50	Nov 6	$0.28	$0.22	39%	1.27	$44.22	$49.28
42/43	50/50	Nov 27	$0.26	$0.24	43%	1.08	$42.74	$50.26
42/43	50/50	Nov 27	$0.27	$0.23	40%	1.17	$42.73	$49.77
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
43/44	50/50	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$50.23
42/43	50/51	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$50.74
44/44	50/50	Nov 27	$0.31	$0.19	31%	1.63	$44.19	$49.81
44/44	48/49	Nov 6	$0.29	$0.21	35%	1.38	$44.21	$48.79
43/44	49/50	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$49.26
44/44	49/50	Nov 6	$0.25	$0.25	43%	1.00	$43.75	$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	25%	13.29
$46.50	$47.00	$47.50	Oct 14	$0.08	$0.42	35%	5.25
$46.00	$46.50	$47.00	Oct 15	$0.09	$0.41	35%	4.56
$48.00	$49.00	$50.00	Oct 27	$0.08	$0.92	17%	11.50
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.07	$0.93	25%	13.29
$46.50	$47.00	$47.50	Oct 14	$0.08	$0.42	34%	5.25
$46.00	$46.50	$47.00	Oct 19	$0.05	$0.45	22%	9.00
$43.00	$44.00	$45.00	Oct 15	$0.05	$0.95	11%	19.00
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	30%	5.25

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 $-0.01, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.34	$1.66
$44.00	$45.50	1:2	Oct 22	-$0.30	$1.20
$44.00	$45.00	1:2	Oct 14	-$0.39	$0.61
$38.00	$41.00	1:2	Oct 15	-$2.52	$0.48
$45.00	$46.00	1:2	Oct 21	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Oct 15	-$0.01	$1.99
$50.00	$48.50	1:2	Oct 21	-$0.90	$0.60
$48.00	$47.00	1:2	Oct 20	-$0.43	$0.57
$47.50	$47.00	1:2	Oct 14	-$0.22	$0.28
$47.00	$46.50	1:2	Oct 15	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.29%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Nov 27	$2.45	0.52	0.3%	5.29%	5.61%	--	39
$47.00	Nov 27	$2.21	0.49	1.4%	4.77%	6.17%	--	19
$47.50	Nov 27	$1.99	0.46	2.5%	4.29%	6.77%	10	83
$48.00	Nov 27	$1.79	0.43	3.6%	3.86%	7.42%	--	85
$49.00	Nov 27	$1.43	0.37	5.7%	3.09%	8.80%	--	1.6K
$49.50	Nov 27	$1.28	0.34	6.8%	2.76%	9.56%	7	4.4K
$47.00	Nov 20	$2.02	0.48	1.4%	4.36%	5.76%	294	10.9K
$48.00	Nov 20	$1.61	0.41	3.6%	3.47%	7.03%	146	26.9K
$50.00	Nov 27	$1.14	0.31	7.9%	2.46%	10.33%	4	181
$49.00	Nov 20	$1.26	0.35	5.7%	2.72%	8.44%	164	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 30,180

Total Puts 41,903

Put/Call Ratio 1.39

Net Difference -11,723

Prior's Put/Call Breakdown

Total Calls 35,341

Total Puts 35,961

Put/Call Ratio 1.02

Net Difference -620

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