IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.65 -1.29%

(10/15 09:40) ◀

Thursday, October 15, 2026 (9:45am)

▶ (10/15 09:50)

◀ 10/15 09:45 ▶

Option Volume

Detail

ℹ

Current (10/15 9:45am) 53,705

Calls: 29,247 (54%)

Puts: 24,458 (46%)

Prior (10/14) 27,511

Calls: 11,376 (41%)

Puts: 16,135 (59%)

Current vs Prior +95.21%

Calls: +157.09% (Calls)

Puts: +51.58% (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 -86.37%

Calls: -85.53%

Puts: -87.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:45am) $3.94M

Calls: $1.32M (34%)

Puts: $2.62M (66%)

Prior (10/14) $1.19M

Calls: $522.8K (44%)

Puts: $668.6K (56%)

Current vs Prior +230.49%

Calls: +152.90%

Puts: +291.16%

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 -82.57%

Calls: -89.45%

Puts: -73.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:45am) 0.84

Prior (10/14) 1.42

Current vs Prior -41.04%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -16.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/15 9:45am) 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% | 2.65%2.65% | 3.50%2.65% | 4.93%1.86% | 10.89%

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

Current vs Prior -22.43% | -11.19%+131.25% | +17.44%-11.18% | -1.34%-22.43% | -0.11%

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 -17.34% | -14.07%+68.40% | +23.36%-0.42% | +2.57%-54.80% | -3.28%

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 -22.43% | -11.19%+131.25% | +17.44%-11.18% | -1.34%-22.43% | -0.11%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.84% | 3.33%

Calls: 5.56% | 3.57%

Puts: 6.12% | 3.08%

Prior 4.46% | 2.15%

Calls: 5.00% | 2.74%

Puts: 3.92% | 1.56%

Current vs Prior +30.94% | +54.88%

Prior 7-Day Avg 5.95% | 2.90%

Calls: 6.67% | 3.01%

Puts: 5.23% | 2.78%

Current vs 7-Day Avg -1.83% | +15.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($2.62M). Massive premium surge with dollar volume up 230% vs prior. Above-average activity with volume up 95% vs prior. P/C ratio dropping 41% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 430 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	1.23	1.24	$1.23	0.8%	70	0.48	1.4K
$37.00	Nov 20	9.05	9.15	$9.10	1.1%	3	0.92	2.5K
$37.00	Oct 30	8.75	8.85	$8.80	1.1%	--	0.96	23
$38.00	Nov 20	8.10	8.20	$8.15	1.2%	--	0.90	2.5K
$45.00	Nov 13	2.41	2.44	$2.42	1.2%	--	0.58	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.84	2.86	$2.85	0.7%	5.4K	0.57	11.8K
$46.00	Nov 13	2.08	2.10	$2.09	1.0%	4	0.50	957
$45.50	Nov 13	1.83	1.85	$1.84	1.1%	8	0.47	362
$45.00	Nov 20	1.81	1.83	$1.82	1.1%	181	0.43	16.2K
$42.00	Nov 20	0.85	0.86	$0.86	1.2%	50	0.24	8.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 214 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%	345	0.30	261
$47.00	Oct 16	0.07	0.08	$0.08	12.5%	407	0.13	51.6K
$45.50	Oct 15	0.35	0.37	$0.36	5.6%	788	0.59	58
$46.50	Oct 16	0.15	0.16	$0.16	6.3%	709	0.24	3.4K
$46.00	Oct 16	0.30	0.32	$0.31	6.5%	219	0.39	23.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 15	0.09	0.10	$0.10	10.0%	1.5K	0.21	1.3K
$45.50	Oct 15	0.21	0.22	$0.22	4.5%	771	0.41	4.3K
$46.00	Oct 15	0.47	0.50	$0.49	6.1%	914	0.70	2.0K
$44.50	Oct 16	0.14	0.15	$0.15	6.7%	1.1K	0.19	13.9K
$44.00	Oct 16	0.09	0.10	$0.10	10.0%	457	0.13	21.8K

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
$39.00	Oct 19	6.50	6.80	$6.65	4.5%	--	1.00	12
$39.00	Oct 20	6.65	6.75	$6.70	1.5%	--	1.00	10
$38.00	Oct 21	7.55	7.80	$7.68	3.3%	--	1.00	18
$38.00	Oct 22	7.65	7.80	$7.73	1.9%	--	1.00	18
$38.00	Oct 15	6.15	8.70	$7.43	34.3%	--	0.99	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 15	1.81	2.79	$2.30	42.6%	--	1.00	65
$48.00	Oct 15	2.30	3.85	$3.08	50.3%	--	1.00	38
$49.00	Oct 16	3.30	3.50	$3.40	5.9%	71	1.00	4.4K
$49.50	Oct 16	3.80	4.05	$3.93	6.4%	--	1.00	905
$50.00	Oct 16	4.30	4.50	$4.40	4.5%	121	1.00	5.1K

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 52.5K, 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	0.03	38.6K
$45.00	Oct 15	0.72	0.76	$0.74	5.4%	1.2K	0.79	89
$47.50	Oct 22	0.26	0.30	$0.28	14.3%	1.2K	0.22	63
$50.00	Nov 20	0.79	0.81	$0.80	2.5%	907	0.25	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.84	2.86	$2.85	0.7%	5.4K	0.57	11.8K
$46.50	Oct 23	1.42	1.45	$1.44	2.1%	1.6K	0.62	2.6K
$45.00	Oct 15	0.09	0.10	$0.10	10.0%	1.5K	0.21	1.3K
$45.00	Oct 16	0.23	0.24	$0.24	4.2%	1.4K	0.29	45.5K
$44.50	Oct 16	0.14	0.15	$0.15	6.7%	1.1K	0.19	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 50.8%, max 76.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	65.0%	36.9%	76.1%	1.2K	110
$45.50	Oct 15	Nov 27	57.2%	36.5%	56.6%	788	68
$44.50	Oct 16	Nov 27	50.7%	37.1%	36.8%	502	877
$46.00	Oct 15	Nov 27	53.2%	39.7%	33.8%	345	271

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	65.0%	36.9%	76.1%	1.5K	1.4K
$45.50	Oct 15	Nov 27	57.2%	36.5%	56.6%	771	4.4K
$44.50	Oct 16	Nov 27	50.7%	37.1%	36.8%	1.1K	15.7K
$46.00	Oct 15	Nov 27	53.2%	39.7%	33.8%	914	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.67, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.50	$44.00	Nov 13	$0.30	$0.20	$0.30	69%	0.67	$43.80
$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	30%	3.55	$49.61
$52.00	$53.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$52.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Oct 21	$0.13	$0.37	$0.13	37%	2.85	$44.87
$46.00	$45.50	Oct 19	$0.24	$0.26	$0.24	58%	1.08	$45.76
$45.50	$45.00	Oct 20	$0.18	$0.32	$0.18	46%	1.78	$45.32
$44.50	$44.00	Oct 22	$0.11	$0.39	$0.11	30%	3.55	$44.39
$45.00	$44.50	Oct 23	$0.15	$0.35	$0.15	39%	2.33	$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.18, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$51.00	Oct 28	$0.60	$0.60	$3.40	65%	0.18	$47.60
$46.50	$47.00	Oct 19	$0.13	$0.13	$0.37	69%	0.35	$46.63
$46.00	$46.50	Oct 22	$0.21	$0.21	$0.29	55%	0.72	$46.21
$46.00	$46.50	Oct 16	$0.15	$0.15	$0.35	61%	0.43	$46.15
$46.00	$46.50	Oct 26	$0.22	$0.22	$0.28	54%	0.79	$46.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$43.00	Oct 28	$0.53	$0.53	$1.47	60%	0.36	$44.47
$45.00	$44.00	Nov 20	$0.40	$0.40	$0.60	57%	0.67	$44.60
$45.00	$44.50	Nov 27	$0.22	$0.22	$0.28	57%	0.79	$44.78
$45.00	$44.50	Nov 13	$0.21	$0.21	$0.29	58%	0.72	$44.79
$44.00	$43.50	Nov 27	$0.18	$0.18	$0.32	64%	0.56	$43.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.18, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.20	57.2%	44.0%
$46.00	Oct 15	Oct 16	$0.18	53.2%	43.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.18	57.2%	44.0%
$46.00	Oct 15	Oct 16	$0.16	53.2%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.27% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 15	$0.36	$0.22	$0.58	$44.92	$46.08	1.27%
$46.00	Oct 15	$0.13	$0.49	$0.62	$45.38	$46.62	1.36%
$45.00	Oct 15	$0.74	$0.10	$0.84	$44.16	$45.84	1.84%
$46.50	Oct 15	$0.04	$0.89	$0.93	$45.57	$47.43	2.04%
$45.50	Oct 16	$0.56	$0.40	$0.96	$44.54	$46.46	2.10%
$46.00	Oct 16	$0.31	$0.65	$0.96	$45.04	$46.96	2.10%
$45.00	Oct 16	$0.90	$0.24	$1.14	$43.86	$46.14	2.50%
$46.50	Oct 16	$0.16	$1.00	$1.16	$45.34	$47.66	2.54%
$46.00	Oct 19	$0.51	$0.84	$1.35	$44.65	$47.35	2.96%
$45.50	Oct 19	$0.76	$0.60	$1.36	$44.14	$46.86	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 331 found (cheapest 0.18% of stock, avg 3.30%)

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	$0.05	$0.07	$0.12	$43.38	$47.62
$46.50	$45.00	Oct 15	$0.04	$0.10	$0.14	$44.86	$46.64
$47.00	$43.50	Oct 16	$0.08	$0.07	$0.15	$43.35	$47.15
$47.50	$44.00	Oct 16	$0.05	$0.10	$0.15	$43.85	$47.65
$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	$0.05	$0.15	$0.20	$44.30	$47.70
$48.00	$43.50	Oct 19	$0.07	$0.15	$0.22	$43.28	$48.22
$47.00	$44.50	Oct 16	$0.08	$0.15	$0.23	$44.27	$47.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	49/50	Nov 27	$0.27	$0.23	40%	1.17	$42.23	$49.27
43/44	49/50	Nov 27	$0.30	$0.20	34%	1.50	$43.20	$49.30
42/42	50/50	Nov 27	$0.24	$0.26	46%	0.92	$42.26	$50.24
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	47%	0.85	$42.27	$49.23
44/44	49/50	Nov 13	$0.28	$0.22	37%	1.27	$43.72	$49.28
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
44/44	48/48	Nov 13	$0.31	$0.19	31%	1.63	$43.69	$48.31
44/44	48/49	Nov 6	$0.27	$0.23	38%	1.17	$43.73	$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$41.00	$44.00	Oct 21	$0.15	$2.85	23%	19.00
$43.00	$44.00	$45.00	Oct 15	$0.07	$0.93	18%	13.29
$45.50	$46.00	$46.50	Oct 15	$0.14	$0.36	48%	2.57
$45.00	$45.50	$46.00	Oct 19	$0.05	$0.45	23%	9.00
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 15	$0.13	$0.37	48%	2.85
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	13%	19.00
$45.00	$45.50	$46.00	Oct 15	$0.15	$0.35	49%	2.33
$46.00	$46.50	$47.00	Oct 16	$0.07	$0.43	26%	6.14
$45.00	$46.00	$47.00	Nov 20	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.49, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$43.00	1:2	Oct 15	-$0.49	$1.51
$38.00	$41.00	1:2	Oct 21	-$1.82	$1.18
$38.00	$41.00	1:2	Oct 15	-$2.27	$0.73
$45.00	$46.00	1:2	Oct 21	-$0.13	$0.87
$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	-$0.01	$1.49
$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	-$0.75	$0.25
$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 5.04%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Nov 27	$2.30	0.51	0.8%	5.04%	5.81%	--	10
$46.50	Nov 27	$2.07	0.47	1.9%	4.53%	6.40%	--	40
$47.00	Nov 27	$1.86	0.44	3.0%	4.07%	7.03%	--	24
$47.50	Nov 27	$1.66	0.41	4.0%	3.64%	7.69%	--	74
$48.00	Nov 27	$1.48	0.38	5.2%	3.24%	8.39%	886	89
$48.50	Nov 27	$1.32	0.35	6.2%	2.89%	9.13%	--	11
$46.00	Nov 20	$2.13	0.50	0.8%	4.67%	5.43%	42	21.9K
$47.00	Nov 20	$1.69	0.43	3.0%	3.70%	6.66%	34	11.7K
$49.00	Nov 27	$1.18	0.32	7.3%	2.58%	9.92%	200	1.6K
$48.00	Nov 20	$1.33	0.37	5.2%	2.91%	8.06%	360	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 29,247

Total Puts 24,458

Put/Call Ratio 0.84

Net Difference 4,789

Prior's Put/Call Breakdown

Total Calls 11,376

Total Puts 16,135

Put/Call Ratio 1.42

Net Difference -4,759

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