IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.40 -1.56%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 76,341

Calls: 32,288 (42%)

Puts: 44,053 (58%)

Prior (10/13) 77,008

Calls: 36,553 (47%)

Puts: 40,455 (53%)

Current vs Prior -0.87%

Calls: -11.67% (Calls)

Puts: +8.89% (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 -81.20%

Calls: -85.20%

Puts: -76.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $4.13M

Calls: $1.62M (39%)

Puts: $2.50M (61%)

Prior (10/13) $4.19M

Calls: $2.22M (53%)

Puts: $1.97M (47%)

Current vs Prior -1.42%

Calls: -26.90%

Puts: +27.31%

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 -81.93%

Calls: -88.18%

Puts: -72.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 1.36

Prior (10/13) 1.11

Current vs Prior +23.28%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +55.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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% | 2.50%1.66% | 3.04%3.04% | 4.96%2.50% | 10.75%

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

Current vs Prior -23.32% | -28.59%-23.32% | -3.23%-3.23% | -0.16%-28.59% | -0.62%

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 -26.94% | -20.25%+5.76% | +9.44%+12.05% | +2.69%-44.59% | -5.52%

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 -23.32% | -28.59%-23.32% | -3.23%-3.23% | -0.16%-28.59% | -0.62%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.83% | 4.29%

Calls: 4.08% | 4.41%

Puts: 3.57% | 4.17%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -21.52% | +36.62%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -33.34% | +45.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.50M). Bearish P/C ratio of 1.36 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 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
10:25	BEARISH	BEARISH	BEARISH
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 449 of results (avg 3.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	6.50	6.55	$6.53	0.8%	5	0.96	49
$40.50	Oct 23	6.00	6.05	$6.03	0.8%	1	0.95	140
$41.00	Oct 23	5.50	5.55	$5.53	0.9%	7	0.95	82
$47.00	Nov 20	2.05	2.07	$2.06	1.0%	325	0.49	10.9K
$43.50	Oct 16	2.97	3.00	$2.99	1.0%	--	0.92	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	2.62	2.64	$2.63	0.8%	80	0.94	4.6K
$47.00	Oct 23	1.30	1.31	$1.31	0.8%	192	0.58	1.3K
$47.00	Nov 20	2.43	2.45	$2.44	0.8%	431	0.52	12.6K
$44.00	Nov 20	1.17	1.18	$1.17	0.9%	162	0.31	20.9K
$52.00	Oct 23	5.60	5.65	$5.63	0.9%	5	0.94	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 238 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.16	0.17	$0.17	5.9%	1.9K	0.42	463
$47.50	Oct 15	0.08	0.09	$0.09	11.1%	879	0.15	--
$46.00	Oct 14	0.48	0.50	$0.49	4.1%	17	0.74	66
$47.00	Oct 15	0.19	0.20	$0.20	5.0%	491	0.29	1.0K
$48.50	Oct 16	0.05	0.06	$0.06	16.7%	111	0.08	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	5.2K	0.26	4.6K
$46.50	Oct 14	0.27	0.28	$0.28	3.6%	9.6K	0.58	4.2K
$45.00	Oct 15	0.09	0.10	$0.10	10.0%	204	0.14	620
$45.50	Oct 15	0.15	0.16	$0.16	6.3%	167	0.22	--
$47.00	Oct 14	0.63	0.66	$0.65	4.6%	1.5K	0.87	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 14	8.25	8.55	$8.40	3.6%	26	1.00	5
$38.00	Oct 15	8.25	9.05	$8.65	9.2%	75	1.00	76
$39.00	Oct 14	7.35	7.50	$7.43	2.0%	21	0.99	8
$41.00	Oct 14	5.20	5.60	$5.40	7.4%	--	0.99	61
$42.00	Oct 14	4.30	4.50	$4.40	4.5%	--	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 14	1.57	1.73	$1.65	9.7%	3	1.00	837
$48.50	Oct 14	1.55	2.23	$1.89	36.0%	3	1.00	1.0K
$49.00	Oct 14	2.57	2.72	$2.65	5.7%	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. 424 active (total vol 74.9K, top 9.6K)

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	0.03	0.04	$0.04	25.0%	3.2K	0.13	818
$46.50	Oct 14	0.16	0.17	$0.17	5.9%	1.9K	0.42	463
$48.00	Oct 16	0.09	0.10	$0.10	10.0%	1.9K	0.14	57.8K
$47.00	Oct 16	0.30	0.31	$0.31	3.2%	1.7K	0.34	52.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.27	0.28	$0.28	3.6%	9.6K	0.58	4.2K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	5.2K	0.26	4.6K
$45.50	Oct 23	0.62	0.63	$0.63	1.6%	2.0K	0.35	836
$45.00	Oct 14	0.02	0.03	$0.03	33.3%	1.6K	0.06	3.4K
$47.00	Oct 14	0.63	0.66	$0.65	4.6%	1.5K	0.87	3.7K

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 29.7%, max 40.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	50.7%	36.4%	39.4%	135	22.0K
$46.50	Oct 14	Nov 27	45.2%	35.7%	26.5%	1.9K	502
$45.50	Oct 15	Nov 27	44.3%	36.2%	22.3%	11	10

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	50.7%	36.0%	40.9%	5.2K	5.5K
$46.50	Oct 14	Nov 27	45.2%	35.7%	26.5%	9.6K	5.2K
$45.50	Oct 15	Nov 27	44.3%	36.2%	22.3%	167	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 1.94, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Nov 27	$0.60	$0.40	$0.60	68%	0.67	$44.60
$51.00	$52.00	Nov 27	$0.19	$0.81	$0.19	26%	4.26	$51.19
$50.00	$51.00	Nov 20	$0.22	$0.78	$0.22	29%	3.55	$50.22
$48.00	$49.00	Nov 27	$0.36	$0.64	$0.36	43%	1.78	$48.36
$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	$0.24	$0.26	$0.24	100%	1.08	$48.26
$46.00	$45.50	Oct 16	$0.13	$0.37	$0.13	38%	2.85	$45.87
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$40.89
$46.50	$46.00	Oct 19	$0.21	$0.29	$0.21	52%	1.38	$46.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.33, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Oct 28	$0.39	$0.39	$1.61	68%	0.24	$48.39
$46.50	$47.00	Oct 14	$0.13	$0.13	$0.37	58%	0.35	$46.63
$47.00	$47.50	Oct 15	$0.11	$0.11	$0.39	71%	0.28	$47.11
$47.00	$47.50	Oct 23	$0.20	$0.20	$0.30	58%	0.67	$47.20
$48.50	$50.00	Oct 26	$0.22	$0.22	$1.28	76%	0.17	$48.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$43.00	Oct 28	$0.74	$0.74	$2.26	56%	0.33	$45.26
$46.00	$44.00	Oct 27	$0.57	$0.57	$1.43	57%	0.40	$45.43
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	63%	0.54	$44.65
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	55%	0.72	$45.58
$46.00	$45.50	Nov 6	$0.22	$0.22	$0.28	56%	0.79	$45.78

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	$0.22	45.2%	40.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.2%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.97% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.17	$0.28	$0.45	$46.05	$46.95	0.97%
$46.00	Oct 14	$0.49	$0.10	$0.59	$45.41	$46.59	1.27%
$47.00	Oct 14	$0.04	$0.65	$0.69	$46.31	$47.69	1.49%
$46.50	Oct 15	$0.39	$0.48	$0.87	$45.63	$47.37	1.88%
$46.00	Oct 15	$0.68	$0.28	$0.96	$45.04	$46.96	2.07%
$47.00	Oct 15	$0.20	$0.79	$0.99	$46.01	$47.99	2.13%
$46.50	Oct 16	$0.52	$0.60	$1.12	$45.38	$47.62	2.41%
$47.50	Oct 14	$0.02	$1.12	$1.14	$46.36	$48.64	2.46%
$46.00	Oct 16	$0.81	$0.39	$1.20	$44.80	$47.20	2.59%
$47.00	Oct 16	$0.31	$0.89	$1.20	$45.80	$48.20	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 353 found (cheapest 0.11% of stock, avg 3.18%)

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
$47.00	$45.00	Oct 14	$0.04	$0.03	$0.07	$44.93	$47.07
$48.00	$44.00	Oct 15	$0.04	$0.04	$0.08	$43.92	$48.08
$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
$47.50	$46.00	Oct 14	$0.02	$0.10	$0.12	$45.88	$47.62
$47.00	$46.00	Oct 14	$0.04	$0.10	$0.14	$45.86	$47.14
$48.50	$44.00	Oct 16	$0.06	$0.10	$0.16	$43.84	$48.66
$47.50	$45.00	Oct 15	$0.09	$0.10	$0.19	$44.81	$47.69
$48.50	$44.50	Oct 16	$0.06	$0.13	$0.19	$44.31	$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/51	Nov 27	$0.29	$0.21	37%	1.38	$44.21	$50.79
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$49.75
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
42/42	50/51	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$50.73
43/44	50/50	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.23
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	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
43/44	49/50	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.08	$0.92	23%	11.50
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	61%	1.63
$46.00	$47.00	$48.00	Nov 20	$0.06	$0.94	14%	15.67
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	31%	5.25
$45.50	$46.00	$46.50	Oct 19	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 14	$0.06	$0.94	23%	15.67
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	61%	1.63
$45.50	$46.00	$46.50	Oct 15	$0.08	$0.42	31%	5.25
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	13%	15.67
$46.50	$47.00	$47.50	Oct 14	$0.10	$0.40	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 223 found (best net $-0.42, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.42	$1.58
$44.00	$45.50	1:2	Oct 22	-$0.32	$1.18
$44.00	$45.00	1:2	Oct 14	-$0.41	$0.59
$38.00	$41.00	1:2	Oct 15	-$2.51	$0.49
$45.00	$46.00	1:2	Oct 21	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Oct 14	-$2.35	$0.65
$50.00	$48.50	1:2	Oct 21	-$0.89	$0.61
$48.00	$47.00	1:2	Oct 20	-$0.40	$0.60
$47.50	$47.00	1:2	Oct 14	-$0.18	$0.32
$47.00	$46.50	1:2	Oct 15	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.34%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Nov 27	$2.48	0.52	0.2%	5.34%	5.56%	--	39
$47.00	Nov 27	$2.23	0.49	1.3%	4.81%	6.10%	--	19
$47.50	Nov 27	$2.01	0.46	2.4%	4.33%	6.70%	10	83
$48.00	Nov 27	$1.81	0.43	3.5%	3.90%	7.35%	--	85
$49.00	Nov 27	$1.45	0.37	5.6%	3.12%	8.73%	--	1.6K
$47.00	Nov 20	$2.05	0.49	1.3%	4.42%	5.71%	325	10.9K
$49.50	Nov 27	$1.29	0.34	6.7%	2.78%	9.46%	7	4.4K
$48.00	Nov 20	$1.62	0.42	3.5%	3.49%	6.94%	167	26.9K
$50.00	Nov 27	$1.15	0.31	7.8%	2.48%	10.24%	4	181
$50.50	Nov 27	$1.02	0.29	8.8%	2.20%	11.03%	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 32,288

Total Puts 44,053

Put/Call Ratio 1.36

Net Difference -11,765

Prior's Put/Call Breakdown

Total Calls 36,553

Total Puts 40,455

Put/Call Ratio 1.11

Net Difference -3,902

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