IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$46.41 -1.53%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 10:40)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 83,672

Calls: 37,242 (45%)

Puts: 46,430 (55%)

Prior (10/13) 88,828

Calls: 44,236 (50%)

Puts: 44,592 (50%)

Current vs Prior -5.80%

Calls: -15.81% (Calls)

Puts: +4.12% (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 -79.40%

Calls: -82.93%

Puts: -75.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $4.95M

Calls: $2.29M (46%)

Puts: $2.67M (54%)

Prior (10/13) $5.07M

Calls: $2.73M (54%)

Puts: $2.34M (46%)

Current vs Prior -2.30%

Calls: -16.13%

Puts: +13.79%

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 -78.31%

Calls: -83.32%

Puts: -70.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 1.25

Prior (10/13) 1.01

Current vs Prior +23.68%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +41.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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% | 2.46%1.64% | 3.00%3.00% | 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 -24.33% | -29.84%-24.33% | -4.63%-4.63% | -0.62%-29.84% | -0.64%

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 -27.91% | -21.64%+4.37% | +7.86%+10.44% | +2.23%-45.56% | -5.54%

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 -24.33% | -29.84%-24.33% | -4.63%-4.63% | -0.62%-29.84% | -0.64%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.89% | 2.56%

Calls: 4.08% | 2.99%

Puts: 3.70% | 2.13%

Prior 4.88% | 3.14%

Calls: 4.76% | 3.45%

Puts: 5.00% | 2.83%

Current vs Prior -20.29% | -18.47%

Prior 7-Day Avg 5.75% | 2.95%

Calls: 6.26% | 3.03%

Puts: 5.23% | 2.86%

Current vs 7-Day Avg -32.30% | -13.26%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 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
10:35	BEARISH	BEARISH	BEARISH
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 455 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 16	2.98	3.00	$2.99	0.7%	--	0.93	75
$39.50	Oct 23	7.00	7.05	$7.03	0.7%	--	0.97	20
$40.00	Oct 23	6.50	6.55	$6.53	0.8%	5	0.96	49
$46.00	Oct 23	1.26	1.27	$1.27	0.8%	115	0.58	999
$49.00	Nov 20	1.27	1.28	$1.27	0.8%	258	0.35	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	2.61	2.63	$2.62	0.8%	80	0.93	4.6K
$47.00	Oct 23	1.29	1.30	$1.30	0.8%	192	0.58	1.3K
$46.50	Oct 23	1.02	1.03	$1.02	1.0%	226	0.50	1.6K
$49.00	Oct 23	2.76	2.79	$2.78	1.1%	11	0.83	905
$51.00	Oct 23	4.60	4.65	$4.63	1.1%	--	0.93	143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 242 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%	2.1K	0.43	463
$47.50	Oct 15	0.07	0.08	$0.08	12.5%	880	0.14	--
$46.00	Oct 14	0.48	0.50	$0.49	4.1%	17	0.75	66
$47.00	Oct 15	0.18	0.19	$0.19	5.3%	560	0.29	1.0K
$48.50	Oct 16	0.05	0.06	$0.06	16.7%	114	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%	5.4K	0.26	4.6K
$46.50	Oct 14	0.26	0.27	$0.27	3.7%	9.7K	0.57	4.2K
$45.00	Oct 15	0.08	0.09	$0.09	11.1%	341	0.13	620
$45.50	Oct 15	0.14	0.15	$0.15	6.7%	282	0.21	--
$47.00	Oct 14	0.62	0.65	$0.64	4.7%	1.5K	0.87	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 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%	31	1.00	5
$39.00	Oct 14	7.30	7.50	$7.40	2.7%	23	1.00	8
$41.00	Oct 14	5.20	5.60	$5.40	7.4%	--	1.00	61
$42.00	Oct 14	4.25	4.50	$4.38	5.7%	--	1.00	94
$38.00	Oct 15	8.25	9.05	$8.65	9.2%	75	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	3.55	3.75	$3.65	5.5%	44	1.00	5.2K
$50.50	Oct 16	3.95	4.30	$4.13	8.5%	--	1.00	69
$51.00	Oct 16	4.45	4.75	$4.60	6.5%	35	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. 437 active (total vol 82.1K, top 9.7K)

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	0.43	463
$48.00	Oct 16	0.09	0.10	$0.10	10.0%	2.0K	0.14	57.8K
$49.50	Nov 27	1.29	1.33	$1.31	3.1%	1.8K	0.34	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 14	0.26	0.27	$0.27	3.7%	9.7K	0.57	4.2K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	5.4K	0.26	4.6K
$45.50	Oct 23	0.61	0.63	$0.62	3.2%	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	0.62	0.65	$0.64	4.7%	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 30.1%, max 45.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 20	52.2%	36.4%	43.5%	136	22.0K
$46.50	Oct 14	Nov 27	45.0%	35.8%	25.9%	2.1K	502
$45.50	Oct 15	Nov 27	43.5%	36.2%	19.9%	12	10

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 14	Nov 27	52.2%	35.9%	45.4%	5.4K	5.5K
$46.50	Oct 14	Nov 27	45.0%	35.8%	25.9%	9.7K	5.2K
$45.50	Oct 15	Nov 27	43.5%	36.2%	19.9%	282	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 2.08)

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
$52.00	$53.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$52.13
$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	99%	1.94	$49.83
$48.50	$48.00	Oct 14	$0.23	$0.27	$0.23	98%	1.17	$48.27
$46.00	$45.50	Oct 19	$0.15	$0.35	$0.15	40%	2.33	$45.85
$47.00	$46.50	Oct 21	$0.26	$0.24	$0.26	60%	0.92	$46.74
$41.00	$40.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.32, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$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	57%	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	51%	0.85	$46.73
$47.00	$47.50	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$47.14

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	$45.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$45.57
$46.00	$44.00	Oct 27	$0.57	$0.57	$1.43	57%	0.40	$45.43
$44.00	$43.00	Nov 27	$0.29	$0.29	$0.71	68%	0.41	$43.71
$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	$0.21	45.0%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 14	Oct 15	$0.20	45.0%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.95% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 14	$0.17	$0.27	$0.44	$46.06	$46.94	0.95%
$46.00	Oct 14	$0.49	$0.10	$0.59	$45.41	$46.59	1.27%
$47.00	Oct 14	$0.04	$0.64	$0.68	$46.32	$47.68	1.47%
$46.50	Oct 15	$0.38	$0.47	$0.85	$45.65	$47.35	1.83%
$46.00	Oct 15	$0.67	$0.27	$0.94	$45.06	$46.94	2.03%
$47.00	Oct 15	$0.19	$0.78	$0.97	$46.03	$47.97	2.09%
$46.50	Oct 16	$0.51	$0.59	$1.10	$45.40	$47.60	2.37%
$47.50	Oct 14	$0.02	$1.11	$1.13	$46.37	$48.63	2.43%
$46.00	Oct 16	$0.80	$0.38	$1.18	$44.82	$47.18	2.54%
$47.00	Oct 16	$0.31	$0.88	$1.19	$45.81	$48.19	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 355 found (cheapest 0.11% of stock, avg 3.19%)

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	$0.09	$0.13	$44.87	$48.13
$48.50	$44.00	Oct 16	$0.06	$0.09	$0.15	$43.85	$48.65
$47.50	$46.00	Oct 14	$0.02	$0.10	$0.12	$45.88	$47.62
$47.00	$46.00	Oct 14	$0.04	$0.10	$0.14	$45.86	$47.14
$47.50	$45.00	Oct 15	$0.08	$0.09	$0.17	$44.83	$47.67
$48.50	$44.50	Oct 16	$0.06	$0.12	$0.18	$44.32	$48.68

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	50/50	Nov 13	$0.29	$0.21	38%	1.38	$44.21	$49.79
44/44	50/50	Nov 13	$0.27	$0.23	41%	1.17	$44.23	$50.27
43/44	49/50	Nov 6	$0.24	$0.26	46%	0.92	$43.26	$49.24
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
43/44	50/50	Nov 6	$0.22	$0.28	50%	0.79	$43.28	$49.72
43/44	50/50	Nov 13	$0.23	$0.27	47%	0.85	$43.27	$50.23
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
44/44	50/50	Nov 13	$0.26	$0.24	41%	1.08	$43.74	$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, 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	61%	1.63
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	32%	5.25
$46.50	$47.00	$47.50	Oct 16	$0.06	$0.44	26%	7.33
$47.00	$48.00	$49.00	Nov 20	$0.06	$0.94	13%	15.67
$46.00	$46.50	$47.00	Oct 15	$0.10	$0.40	36%	4.00

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	$0.20	$0.30	61%	1.50
$46.50	$47.00	$47.50	Oct 15	$0.08	$0.42	32%	5.25
$46.50	$47.00	$47.50	Oct 14	$0.10	$0.40	37%	4.00
$45.50	$46.00	$46.50	Oct 15	$0.08	$0.42	32%	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. 221 found (best net $-0.38, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Oct 14	-$0.38	$1.62
$44.00	$45.50	1:2	Oct 22	-$0.30	$1.20
$38.00	$41.00	1:2	Oct 15	-$2.51	$0.49
$44.00	$45.00	1:2	Oct 14	-$0.46	$0.54
$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
$47.50	$47.00	1:2	Oct 14	-$0.17	$0.33
$48.00	$47.00	1:2	Oct 20	-$0.40	$0.60
$47.00	$46.50	1:2	Oct 15	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.80%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Nov 27	$2.23	0.49	1.3%	4.80%	6.08%	--	19
$46.50	Nov 27	$2.47	0.52	0.2%	5.32%	5.52%	--	39
$47.50	Nov 27	$2.00	0.46	2.4%	4.31%	6.66%	10	83
$48.00	Nov 27	$1.80	0.43	3.4%	3.88%	7.30%	--	85
$49.00	Nov 27	$1.44	0.37	5.6%	3.10%	8.68%	3	1.6K
$49.50	Nov 27	$1.29	0.34	6.7%	2.78%	9.44%	1.8K	4.4K
$47.00	Nov 20	$2.04	0.49	1.3%	4.40%	5.67%	337	10.9K
$48.00	Nov 20	$1.62	0.42	3.4%	3.49%	6.92%	209	26.9K
$50.00	Nov 27	$1.15	0.31	7.7%	2.48%	10.21%	4	181
$50.50	Nov 27	$1.02	0.29	8.8%	2.20%	11.01%	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 37,242

Total Puts 46,430

Put/Call Ratio 1.25

Net Difference -9,188

Prior's Put/Call Breakdown

Total Calls 44,236

Total Puts 44,592

Put/Call Ratio 1.01

Net Difference -356

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