IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.62 -1.34%

(10/15 09:35) ◀

Thursday, October 15, 2026 (9:40am)

▶ (10/15 09:45)

◀ 10/15 09:40 ▶

Option Volume

Detail

ℹ

Current (10/15 9:40am) 43,033

Calls: 22,517 (52%)

Puts: 20,516 (48%)

Prior (10/14) 21,755

Calls: 7,392 (34%)

Puts: 14,363 (66%)

Current vs Prior +97.81%

Calls: +204.61% (Calls)

Puts: +42.84% (Puts)

Prior 7-Day Total 2,757,350

Calls: 1,414,961 (51%)

Puts: 1,342,389 (49%)

Prior 7-Day Average 393,907

Calls: 202,137 (51%)

Puts: 191,769 (49%)

Current vs Prior 7-Day Avg -89.08%

Calls: -88.86%

Puts: -89.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:40am) $2.99M

Calls: $770.7K (26%)

Puts: $2.22M (74%)

Prior (10/14) $988.6K

Calls: $414.9K (42%)

Puts: $573.7K (58%)

Current vs Prior +202.11%

Calls: +85.76%

Puts: +286.26%

Prior 7-Day Total $158.09M

Calls: $87.71M (55%)

Puts: $70.38M (45%)

Prior 7-Day Average $22.58M

Calls: $12.53M (55%)

Puts: $10.05M (45%)

Current vs Prior 7-Day Avg -86.77%

Calls: -93.85%

Puts: -77.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:40am) 0.91

Prior (10/14) 1.94

Current vs Prior -53.11%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -9.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/15 9:40am) 2,413,008

Calls: 1,351,219 (56%)

Puts: 1,061,789 (44%)

Prior (10/14) 2,411,504

Calls: 1,356,431 (56%)

Puts: 1,055,073 (44%)

Current vs Prior +0.06%

Prior 7-Day Total 17,091,781

Calls: 9,700,485 (57%)

Puts: 7,391,296 (43%)

Prior 7-Day Average 2,441,683

Calls: 1,385,783 (57%)

Puts: 1,055,899 (43%)

Current vs Prior 7-Day Avg -1.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/15) | Next (10/16)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 1.86% | 2.63%2.63% | 3.51%2.63% | 4.87%1.86% | 10.85%

Prior 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%

Current vs Prior -22.37% | -11.84%+129.54% | +17.54%-11.84% | -2.57%-22.37% | -0.43%

Prior 7-Day Avg 2.25% | 3.08%1.57% | 2.84%2.66% | 4.81%4.12% | 11.26%

Current vs 7-Day Avg -17.27% | -14.70%+67.15% | +23.46%-1.15% | +1.30%-54.76% | -3.59%

Prior 7-Day Eod 2.40% | 2.98%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%

Current vs 7-Day Eod -22.37% | -11.84%+129.54% | +17.54%-11.84% | -2.57%-22.37% | -0.43%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 3.38%

Calls: 5.88% | 3.77%

Puts: 5.88% | 2.99%

Prior 4.46% | 2.15%

Calls: 5.00% | 2.74%

Puts: 3.92% | 1.56%

Current vs Prior +31.84% | +57.21%

Prior 7-Day Avg 5.95% | 2.90%

Calls: 6.67% | 3.01%

Puts: 5.23% | 2.78%

Current vs 7-Day Avg -1.15% | +16.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($2.22M). Massive premium surge with dollar volume up 202% vs prior. Above-average activity with volume up 98% vs prior. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:40	BEARISH	NEUTRAL	MIXED
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 417 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	6.20	6.25	$6.23	0.8%	--	0.96	14
$45.50	Oct 23	1.06	1.07	$1.07	0.9%	252	0.53	859
$45.00	Nov 20	2.63	2.66	$2.65	1.1%	11	0.57	27.5K
$37.00	Oct 23	8.65	8.75	$8.70	1.1%	--	0.98	80
$46.00	Oct 23	0.81	0.82	$0.82	1.2%	54	0.45	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.85	2.88	$2.87	1.0%	4.6K	0.57	11.8K
$50.00	Oct 23	4.40	4.45	$4.43	1.1%	6	0.94	1.3K
$54.00	Nov 20	8.45	8.55	$8.50	1.2%	--	0.89	321
$46.00	Nov 20	2.29	2.32	$2.30	1.3%	247	0.50	5.1K
$53.00	Nov 13	7.45	7.55	$7.50	1.3%	--	0.89	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 15	0.12	0.13	$0.13	7.7%	168	0.28	261
$45.50	Oct 15	0.33	0.35	$0.34	5.9%	258	0.56	58
$47.00	Oct 16	0.07	0.08	$0.08	12.5%	279	0.13	51.6K
$46.50	Oct 16	0.14	0.15	$0.15	6.7%	508	0.22	3.4K
$46.00	Oct 16	0.29	0.30	$0.30	3.3%	103	0.37	23.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 15	0.22	0.24	$0.23	8.7%	176	0.44	4.3K
$46.00	Oct 15	0.49	0.52	$0.51	5.9%	357	0.72	2.0K
$44.00	Oct 16	0.09	0.10	$0.10	10.0%	383	0.14	21.8K
$43.50	Oct 16	0.06	0.07	$0.07	14.3%	25	0.10	13.1K
$44.50	Oct 16	0.15	0.16	$0.16	6.3%	1.1K	0.20	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 15	6.15	8.70	$7.43	34.3%	--	1.00	76
$41.00	Oct 15	4.05	5.65	$4.85	33.0%	--	0.99	153
$37.00	Oct 16	8.55	8.70	$8.63	1.7%	--	0.99	5.3K
$38.00	Oct 16	7.55	7.70	$7.63	2.0%	25	0.99	16.0K
$39.00	Oct 16	6.60	6.70	$6.65	1.5%	14	0.99	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 15	1.84	2.79	$2.32	40.9%	--	1.00	65
$48.00	Oct 15	2.33	3.85	$3.09	49.2%	--	1.00	38
$48.50	Oct 16	2.85	3.20	$3.03	11.6%	1	1.00	2.4K
$49.00	Oct 16	3.35	3.70	$3.53	9.9%	70	1.00	4.4K
$49.50	Oct 16	3.80	4.20	$4.00	10.0%	--	1.00	905

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 42.8K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	0.02	0.03	$0.03	33.3%	5.9K	0.05	57.3K
$49.00	Oct 16	0.01	0.02	$0.02	50.0%	5.8K	0.02	38.6K
$47.50	Oct 22	0.26	0.29	$0.28	10.7%	1.2K	0.21	63
$49.50	Nov 27	1.03	1.09	$1.06	5.7%	885	0.29	6.2K
$50.00	Nov 20	0.78	0.80	$0.79	2.5%	877	0.25	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.85	2.88	$2.87	1.0%	4.6K	0.57	11.8K
$46.50	Oct 23	1.44	1.47	$1.46	2.1%	1.6K	0.63	2.6K
$45.00	Oct 15	0.09	0.11	$0.10	20.0%	1.4K	0.22	1.3K
$45.00	Oct 16	0.24	0.25	$0.25	4.0%	1.2K	0.31	45.5K
$44.50	Oct 16	0.15	0.16	$0.16	6.3%	1.1K	0.20	13.9K

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 50.4%, max 74.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	64.4%	36.8%	74.8%	630	110
$45.50	Oct 15	Nov 27	56.5%	36.5%	54.9%	258	68
$46.00	Oct 15	Nov 27	53.9%	39.6%	36.1%	168	271
$44.50	Oct 16	Nov 27	50.6%	37.2%	35.9%	102	877

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	64.4%	36.8%	74.8%	1.4K	1.4K
$45.50	Oct 15	Nov 27	56.5%	36.5%	54.9%	176	4.4K
$46.00	Oct 15	Nov 27	53.9%	39.6%	36.1%	357	2.9K
$44.50	Oct 16	Nov 27	50.6%	37.2%	35.9%	1.1K	15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.59, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Nov 27	$0.63	$0.37	$0.63	70%	0.59	$43.63
$49.00	$50.00	Nov 20	$0.23	$0.77	$0.23	30%	3.35	$49.23
$50.00	$51.00	Nov 20	$0.18	$0.82	$0.18	25%	4.56	$50.18
$51.00	$52.00	Nov 20	$0.14	$0.86	$0.14	20%	6.14	$51.14
$49.50	$50.00	Nov 27	$0.11	$0.39	$0.11	29%	3.55	$49.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Oct 20	$0.11	$0.89	$0.11	22%	8.09	$43.89
$45.00	$44.50	Oct 21	$0.14	$0.36	$0.14	38%	2.57	$44.86
$44.00	$43.00	Oct 27	$0.19	$0.81	$0.19	28%	4.26	$43.81
$41.00	$40.00	Nov 13	$0.12	$0.88	$0.12	17%	7.33	$40.88
$46.00	$45.50	Oct 15	$0.28	$0.22	$0.28	72%	0.79	$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.17, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$51.00	Oct 28	$0.59	$0.59	$3.41	66%	0.17	$47.59
$46.00	$46.50	Oct 16	$0.15	$0.15	$0.35	63%	0.43	$46.15
$46.00	$46.50	Oct 21	$0.20	$0.20	$0.30	57%	0.67	$46.20
$46.50	$47.00	Oct 20	$0.14	$0.14	$0.36	68%	0.39	$46.64
$46.00	$46.50	Oct 19	$0.18	$0.18	$0.32	59%	0.56	$46.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.41	$0.41	$0.59	57%	0.69	$44.59
$44.50	$44.00	Nov 27	$0.20	$0.20	$0.30	60%	0.67	$44.30
$45.50	$45.00	Nov 6	$0.23	$0.23	$0.27	53%	0.85	$45.27
$44.50	$44.00	Nov 13	$0.19	$0.19	$0.31	61%	0.61	$44.31
$44.00	$43.50	Nov 27	$0.18	$0.18	$0.32	63%	0.56	$43.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.19	56.5%	43.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.18	56.5%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.25% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 15	$0.34	$0.23	$0.57	$44.93	$46.07	1.25%
$46.00	Oct 15	$0.13	$0.51	$0.64	$45.36	$46.64	1.40%
$45.00	Oct 15	$0.71	$0.10	$0.81	$44.19	$45.81	1.78%
$45.50	Oct 16	$0.53	$0.41	$0.94	$44.56	$46.44	2.06%
$46.50	Oct 15	$0.04	$0.93	$0.97	$45.53	$47.47	2.13%
$46.00	Oct 16	$0.30	$0.67	$0.97	$45.03	$46.97	2.13%
$45.00	Oct 16	$0.88	$0.25	$1.13	$43.87	$46.13	2.48%
$46.50	Oct 16	$0.15	$1.02	$1.17	$45.33	$47.67	2.56%
$45.50	Oct 19	$0.74	$0.61	$1.35	$44.15	$46.85	2.96%
$46.00	Oct 19	$0.49	$0.86	$1.35	$44.65	$47.35	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 331 found (cheapest 0.18% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$44.00	Oct 15	$0.04	$0.04	$0.08	$43.92	$46.58
$47.50	$43.50	Oct 16	$0.04	$0.07	$0.11	$43.39	$47.61
$47.50	$44.00	Oct 16	$0.04	$0.10	$0.14	$43.86	$47.64
$47.00	$43.50	Oct 16	$0.08	$0.07	$0.15	$43.35	$47.15
$46.50	$45.00	Oct 15	$0.04	$0.10	$0.14	$44.86	$46.64
$47.00	$44.00	Oct 16	$0.08	$0.10	$0.18	$43.82	$47.18
$46.00	$44.00	Oct 15	$0.13	$0.04	$0.17	$43.83	$46.17
$47.50	$44.50	Oct 16	$0.04	$0.16	$0.20	$44.30	$47.70
$48.00	$43.50	Oct 19	$0.07	$0.15	$0.22	$43.28	$48.22
$46.00	$45.00	Oct 15	$0.13	$0.10	$0.23	$44.77	$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 27	$0.31	$0.19	32%	1.63	$43.19	$48.81
43/44	50/50	Nov 27	$0.27	$0.23	40%	1.17	$43.23	$50.27
42/42	49/50	Nov 13	$0.23	$0.27	48%	0.85	$42.27	$49.23
43/44	49/50	Nov 13	$0.26	$0.24	41%	1.08	$43.24	$49.26
42/42	48/48	Nov 13	$0.26	$0.24	41%	1.08	$42.24	$48.26
42/43	48/49	Nov 27	$0.29	$0.21	35%	1.38	$42.71	$48.79
43/44	48/48	Nov 13	$0.29	$0.21	34%	1.38	$43.21	$48.29
42/43	50/50	Nov 27	$0.25	$0.25	43%	1.00	$42.75	$50.25
42/43	49/50	Nov 13	$0.24	$0.26	44%	0.92	$42.76	$49.24
43/44	49/50	Nov 27	$0.29	$0.21	34%	1.38	$43.21	$49.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$41.00	$44.00	Oct 21	$0.21	$2.79	21%	13.29
$45.50	$46.00	$46.50	Oct 15	$0.12	$0.38	45%	3.17
$45.50	$46.00	$46.50	Oct 16	$0.08	$0.42	32%	5.25
$45.00	$45.50	$46.00	Oct 20	$0.05	$0.45	21%	9.00
$45.00	$45.50	$46.00	Oct 15	$0.16	$0.34	50%	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	14%	15.67
$45.00	$45.50	$46.00	Oct 15	$0.15	$0.35	50%	2.33
$46.00	$47.00	$48.00	Nov 20	$0.06	$0.94	14%	15.67
$45.50	$46.00	$46.50	Oct 15	$0.14	$0.36	46%	2.57
$45.00	$45.50	$46.00	Oct 20	$0.05	$0.45	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.41, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$43.00	1:2	Oct 15	-$0.41	$1.59
$38.00	$41.00	1:2	Oct 21	-$1.76	$1.24
$38.00	$41.00	1:2	Oct 15	-$2.27	$0.73
$45.00	$46.00	1:2	Oct 21	-$0.11	$0.89
$43.00	$44.00	1:2	Oct 15	-$0.67	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$44.50	1:2	Oct 26	-$0.02	$1.48
$46.50	$46.00	1:2	Oct 15	-$0.09	$0.41
$40.00	$37.00	1:2	Nov 27	-$0.05	$2.95
$48.00	$47.00	1:2	Oct 20	-$0.74	$0.26
$46.00	$45.50	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.02%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Nov 27	$2.29	0.50	0.8%	5.02%	5.85%	--	10
$46.50	Nov 27	$2.06	0.47	1.9%	4.52%	6.44%	--	40
$47.00	Nov 27	$1.84	0.44	3.0%	4.03%	7.06%	--	24
$47.50	Nov 27	$1.65	0.41	4.1%	3.62%	7.74%	--	74
$48.00	Nov 27	$1.47	0.38	5.2%	3.22%	8.44%	--	89
$48.50	Nov 27	$1.31	0.35	6.3%	2.87%	9.18%	--	11
$46.00	Nov 20	$2.11	0.50	0.8%	4.63%	5.46%	40	21.9K
$47.00	Nov 20	$1.67	0.43	3.0%	3.66%	6.69%	11	11.7K
$49.00	Nov 27	$1.16	0.32	7.4%	2.54%	9.95%	--	1.6K
$48.00	Nov 20	$1.31	0.36	5.2%	2.87%	8.09%	328	27.1K

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 22,517

Total Puts 20,516

Put/Call Ratio 0.91

Net Difference 2,001

Prior's Put/Call Breakdown

Total Calls 7,392

Total Puts 14,363

Put/Call Ratio 1.94

Net Difference -6,971

Prior 7-Day Put/Call Summary

Total Calls 1,414,961

Total Puts 1,342,389

Average Put/Call Ratio 1.01

Ratio Trend Falling

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