IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.39 -1.57%

(10/14 10:25) ◀

Wednesday, October 14, 2026 (10:30am)

▶ (10/14 10:35)

◀ 10/14 10:30 ▶

Option Volume

Detail

ℹ

Current (10/14 10:30am) 81,306

Calls: 35,871 (44%)

Puts: 45,435 (56%)

Prior (10/13) 85,341

Calls: 41,984 (49%)

Puts: 43,357 (51%)

Current vs Prior -4.73%

Calls: -14.56% (Calls)

Puts: +4.79% (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 -79.98%

Calls: -83.56%

Puts: -75.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:30am) $4.70M

Calls: $2.10M (45%)

Puts: $2.60M (55%)

Prior (10/13) $4.73M

Calls: $2.62M (55%)

Puts: $2.11M (45%)

Current vs Prior -0.64%

Calls: -19.97%

Puts: +23.44%

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 -79.43%

Calls: -84.70%

Puts: -71.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:30am) 1.27

Prior (10/13) 1.03

Current vs Prior +22.65%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +43.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:30am) 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% | 2.48%1.66% | 3.02%3.02% | 4.96%2.48% | 10.80%

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

Current vs Prior -23.31% | -29.19%-23.31% | -3.90%-3.90% | -0.14%-29.19% | -0.20%

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 -26.93% | -20.92%+5.78% | +8.68%+11.28% | +2.72%-45.06% | -5.12%

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 -23.31% | -29.19%-23.31% | -3.90%-3.90% | -0.14%-29.19% | -0.20%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.84% | 3.28%

Calls: 6.12% | 4.48%

Puts: 3.57% | 2.08%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -0.82% | +4.46%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -15.76% | +11.13%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 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
10:30	BEARISH	BEARISH	BEARISH
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 454 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.05	2.06	$2.05	0.5%	325	0.48	10.9K
$47.00	Nov 13	1.78	1.79	$1.79	0.6%	28	0.48	273
$38.00	Oct 23	8.45	8.50	$8.48	0.6%	2	0.98	32
$45.00	Nov 6	2.61	2.63	$2.62	0.8%	11	0.65	228
$46.00	Nov 20	2.55	2.57	$2.56	0.8%	119	0.55	21.9K

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	2.44	2.46	$2.45	0.8%	432	0.52	12.6K
$52.00	Oct 23	5.60	5.65	$5.63	0.9%	5	0.94	18
$48.50	Oct 16	2.14	2.16	$2.15	0.9%	5	0.92	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 found (avg $0.39, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.16	0.17	$0.17	5.9%	2.1K	0.42	463
$47.50	Oct 15	0.07	0.08	$0.08	12.5%	880	0.14	--
$47.00	Oct 15	0.18	0.19	$0.19	5.3%	560	0.29	1.0K
$46.00	Oct 14	0.47	0.50	$0.49	6.1%	17	0.73	66
$48.00	Oct 16	0.08	0.09	$0.09	11.1%	2.0K	0.13	57.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 14	0.10	0.11	$0.11	9.1%	5.2K	0.27	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%	233	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 0.79, 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	7.30	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
$42.00	Oct 14	4.25	4.50	$4.38	5.7%	--	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 14	1.59	1.73	$1.66	8.4%	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. 431 active (total vol 79.8K, 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%	3.3K	0.13	818
$46.50	Oct 14	0.16	0.17	$0.17	5.9%	2.1K	0.42	463
$48.00	Oct 16	0.08	0.09	$0.09	11.1%	2.0K	0.13	57.8K
$49.50	Nov 27	1.28	1.33	$1.31	3.8%	1.8K	0.34	4.4K

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	0.10	0.11	$0.11	9.1%	5.2K	0.27	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 32.4%, max 49.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	53.8%	36.5%	47.2%	136	22.0K
$46.50	Oct 14	Nov 27	45.5%	35.8%	27.2%	2.1K	502
$45.50	Oct 15	Nov 27	44.2%	36.3%	21.8%	12	10

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	53.8%	36.1%	49.1%	5.2K	5.5K
$46.50	Oct 14	Nov 27	45.5%	35.8%	27.2%	9.6K	5.2K
$45.50	Oct 15	Nov 27	44.2%	36.3%	21.8%	233	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 1.94, avg 2.05)

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 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
$53.00	$54.00	Nov 27	$0.12	$0.88	$0.12	18%	7.33	$53.12
$49.00	$50.00	Nov 20	$0.28	$0.72	$0.28	35%	2.57	$49.28

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	$0.23	$0.27	$0.23	100%	1.17	$48.27
$45.50	$45.00	Oct 21	$0.12	$0.38	$0.12	34%	3.17	$45.38
$46.50	$46.00	Oct 14	$0.17	$0.33	$0.17	58%	1.94	$46.33
$45.50	$45.00	Oct 22	$0.13	$0.37	$0.13	34%	2.85	$45.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 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
$46.50	$47.00	Oct 19	$0.23	$0.23	$0.27	52%	0.85	$46.73
$47.00	$48.00	Oct 27	$0.37	$0.37	$0.63	57%	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	$0.74	$0.74	$2.26	56%	0.33	$45.26
$46.00	$44.00	Oct 27	$0.58	$0.58	$1.42	57%	0.41	$45.42
$45.00	$44.00	Nov 20	$0.35	$0.35	$0.65	62%	0.54	$44.65
$46.00	$45.00	Nov 20	$0.42	$0.42	$0.58	55%	0.72	$45.58
$45.50	$45.00	Nov 27	$0.21	$0.21	$0.29	59%	0.72	$45.29

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	45.5%	39.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.5%	39.7%

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	$0.11	$0.60	$45.40	$46.60	1.29%
$47.00	Oct 14	$0.04	$0.65	$0.69	$46.31	$47.69	1.49%
$46.50	Oct 15	$0.38	$0.48	$0.86	$45.64	$47.36	1.85%
$46.00	Oct 15	$0.67	$0.27	$0.94	$45.06	$46.94	2.03%
$47.00	Oct 15	$0.19	$0.79	$0.98	$46.02	$47.98	2.11%
$46.50	Oct 16	$0.51	$0.60	$1.11	$45.39	$47.61	2.39%
$47.50	Oct 14	$0.02	$1.13	$1.15	$46.35	$48.65	2.48%
$46.00	Oct 16	$0.80	$0.39	$1.19	$44.81	$47.19	2.57%
$47.00	Oct 16	$0.30	$0.89	$1.19	$45.81	$48.19	2.57%

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	$0.08	$0.04	$0.12	$43.88	$47.62
$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	$0.04	$0.11	$0.15	$45.85	$47.15
$47.50	$45.00	Oct 15	$0.08	$0.10	$0.18	$44.82	$47.68
$48.00	$44.00	Oct 16	$0.09	$0.09	$0.18	$43.82	$48.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.08, 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	$0.26	$0.24	43%	1.08	$43.74	$49.26
44/44	50/51	Nov 27	$0.29	$0.21	36%	1.38	$44.21	$50.79
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$43.76	$49.74
44/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.75	$50.25
44/44	50/50	Nov 27	$0.30	$0.20	34%	1.50	$44.20	$50.30
44/44	49/50	Nov 13	$0.28	$0.22	38%	1.27	$43.72	$49.28
42/42	50/51	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$50.73
42/42	50/50	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$50.24
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Oct 14	$0.19	$0.31	60%	1.63
$48.00	$49.00	$50.00	Oct 27	$0.08	$0.92	17%	11.50
$45.00	$46.00	$47.00	Nov 20	$0.06	$0.94	14%	15.67
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	32%	5.25
$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	24%	13.29
$46.00	$46.50	$47.00	Oct 14	$0.20	$0.30	60%	1.50
$46.00	$46.50	$47.00	Oct 15	$0.10	$0.40	36%	4.00
$43.00	$44.00	$45.00	Oct 15	$0.05	$0.95	11%	19.00
$46.50	$47.00	$47.50	Oct 15	$0.09	$0.41	32%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-0.42, 205 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	-$0.31	$1.19
$44.00	$45.00	1:2	Oct 14	-$0.44	$0.56
$38.00	$41.00	1:2	Oct 15	-$2.51	$0.49
$45.00	$46.00	1:2	Oct 21	-$0.40	$0.60

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	-$0.91	$0.59
$47.50	$47.00	1:2	Oct 14	-$0.17	$0.33
$48.00	$47.00	1:2	Oct 20	-$0.41	$0.59
$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. 129 found (best yield 4.81%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.23	0.49	1.3%	4.81%	6.12%	--	19
$46.50	Nov 27	$2.47	0.52	0.2%	5.32%	5.56%	--	39
$47.50	Nov 27	$2.01	0.46	2.4%	4.33%	6.73%	10	83
$48.00	Nov 27	$1.80	0.43	3.5%	3.88%	7.35%	--	85
$49.00	Nov 27	$1.44	0.37	5.6%	3.10%	8.73%	--	1.6K
$47.00	Nov 20	$2.05	0.48	1.3%	4.42%	5.73%	325	10.9K
$49.50	Nov 27	$1.28	0.34	6.7%	2.76%	9.46%	1.8K	4.4K
$48.00	Nov 20	$1.62	0.42	3.5%	3.49%	6.96%	169	26.9K
$50.00	Nov 27	$1.14	0.31	7.8%	2.46%	10.24%	4	181
$50.50	Nov 27	$1.02	0.29	8.9%	2.20%	11.06%	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 35,871

Total Puts 45,435

Put/Call Ratio 1.27

Net Difference -9,564

Prior's Put/Call Breakdown

Total Calls 41,984

Total Puts 43,357

Put/Call Ratio 1.03

Net Difference -1,373

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