IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.42 -1.78%

(10/15 09:45) ◀

Thursday, October 15, 2026 (9:50am)

▶ (10/15 09:55)

◀ 10/15 09:50 ▶

Option Volume

Detail

ℹ

Current (10/15 9:50am) 93,713

Calls: 64,578 (69%)

Puts: 29,135 (31%)

Prior (10/14) 32,396

Calls: 13,627 (42%)

Puts: 18,769 (58%)

Current vs Prior +189.27%

Calls: +373.90% (Calls)

Puts: +55.23% (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 -76.21%

Calls: -68.05%

Puts: -84.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:50am) $7.04M

Calls: $3.85M (55%)

Puts: $3.19M (45%)

Prior (10/14) $1.60M

Calls: $771.1K (48%)

Puts: $826.9K (52%)

Current vs Prior +340.63%

Calls: +399.46%

Puts: +285.77%

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 -68.82%

Calls: -69.26%

Puts: -68.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:50am) 0.45

Prior (10/14) 1.38

Current vs Prior -67.24%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -55.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 9:50am) 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 1.89% | 2.73%2.73% | 3.63%2.73% | 4.95%1.89% | 10.92%

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

Current vs Prior -21.12% | -8.52%+138.19% | +21.73%-8.52% | -0.84%-21.12% | +0.19%

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 -15.94% | -11.49%+73.45% | +27.86%+2.57% | +3.09%-54.04% | -2.99%

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 -21.12% | -8.52%+138.19% | +21.73%-8.52% | -0.84%-21.12% | +0.19%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.95% | 3.35%

Calls: 5.45% | 2.70%

Puts: 6.45% | 4.00%

Prior 4.46% | 2.15%

Calls: 5.00% | 2.74%

Puts: 3.92% | 1.56%

Current vs Prior +33.41% | +55.81%

Prior 7-Day Avg 5.95% | 2.90%

Calls: 6.67% | 3.01%

Puts: 5.23% | 2.78%

Current vs 7-Day Avg +0.02% | +15.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 341% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (64,578 calls vs 29,135 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 434 of results (avg 3.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	6.50	6.55	$6.53	0.8%	--	0.97	162
$46.00	Nov 20	2.03	2.05	$2.04	1.0%	52	0.49	21.9K
$40.50	Oct 23	5.05	5.10	$5.07	1.0%	--	0.94	143
$42.50	Oct 16	2.96	2.99	$2.98	1.0%	1	0.95	92
$45.50	Oct 23	0.97	0.98	$0.98	1.0%	588	0.50	859

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.98	2.99	$2.99	0.3%	5.9K	0.58	11.8K
$45.50	Oct 23	1.00	1.01	$1.00	1.0%	147	0.49	2.8K
$45.00	Nov 20	1.90	1.92	$1.91	1.0%	196	0.44	16.2K
$47.00	Nov 13	2.77	2.80	$2.79	1.1%	14	0.59	541
$50.00	Oct 23	4.60	4.65	$4.63	1.1%	14	0.93	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 15	0.07	0.08	$0.08	12.5%	578	0.21	261
$45.50	Oct 15	0.22	0.23	$0.23	4.3%	897	0.48	58
$46.50	Oct 16	0.11	0.12	$0.12	8.3%	740	0.20	3.4K
$47.00	Oct 16	0.06	0.07	$0.07	14.3%	532	0.11	51.6K
$46.00	Oct 16	0.23	0.24	$0.24	4.2%	242	0.33	23.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 15	0.12	0.13	$0.13	7.7%	1.8K	0.26	1.3K
$45.50	Oct 15	0.30	0.32	$0.31	6.5%	1.3K	0.52	4.3K
$44.00	Oct 16	0.11	0.12	$0.12	8.3%	466	0.15	21.8K
$43.50	Oct 16	0.07	0.08	$0.08	12.5%	39	0.10	13.1K
$46.00	Oct 15	0.63	0.67	$0.65	6.2%	915	0.79	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 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%	--	0.99	76
$41.00	Oct 15	4.05	5.65	$4.85	33.0%	--	0.99	153
$37.00	Oct 16	8.40	8.75	$8.57	4.1%	--	0.99	5.3K
$38.00	Oct 16	7.40	7.75	$7.58	4.6%	25	0.99	16.0K
$39.00	Oct 16	6.40	6.75	$6.58	5.3%	14	0.99	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 15	1.80	2.79	$2.30	43.0%	--	1.00	65
$48.00	Oct 15	2.29	3.85	$3.07	50.8%	--	1.00	38
$49.00	Oct 16	3.30	3.65	$3.47	10.1%	71	1.00	4.4K
$49.50	Oct 16	3.80	4.15	$3.98	8.8%	--	1.00	905
$50.00	Oct 16	4.50	4.65	$4.58	3.3%	161	1.00	5.1K

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 92.3K, top 32.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	0.75	0.77	$0.76	2.6%	32.1K	0.35	2.5K
$48.00	Oct 16	0.02	0.03	$0.03	33.3%	5.9K	0.04	57.3K
$49.00	Oct 16	0.01	0.02	$0.02	50.0%	5.8K	0.02	38.6K
$45.00	Oct 15	0.53	0.56	$0.55	5.5%	1.9K	0.74	89
$47.50	Oct 22	0.23	0.26	$0.25	12.0%	1.2K	0.20	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.98	2.99	$2.99	0.3%	5.9K	0.58	11.8K
$45.00	Oct 16	0.29	0.30	$0.30	3.3%	2.1K	0.34	45.5K
$45.00	Oct 15	0.12	0.13	$0.13	7.7%	1.8K	0.26	1.3K
$46.50	Oct 23	1.57	1.60	$1.59	1.9%	1.6K	0.65	2.6K
$45.50	Oct 15	0.30	0.32	$0.31	6.5%	1.3K	0.52	4.3K

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 44.0%, max 62.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	59.7%	36.8%	62.1%	1.9K	110
$45.50	Oct 15	Nov 27	54.1%	36.5%	48.0%	901	68
$44.50	Oct 16	Nov 27	49.9%	37.1%	34.4%	504	877
$46.00	Oct 15	Nov 27	52.3%	39.7%	31.7%	578	271

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 15	Nov 27	59.7%	36.8%	62.1%	1.8K	1.4K
$45.50	Oct 15	Nov 27	54.1%	36.5%	48.0%	1.3K	4.4K
$44.50	Oct 16	Nov 27	49.9%	37.1%	34.4%	1.3K	15.7K
$46.00	Oct 15	Nov 27	52.3%	39.7%	31.7%	915	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 4.88, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$50.17
$49.00	$50.00	Nov 20	$0.22	$0.78	$0.22	30%	3.55	$49.22
$52.00	$53.00	Nov 20	$0.10	$0.90	$0.10	16%	9.00	$52.10
$46.00	$47.00	Nov 20	$0.42	$0.58	$0.42	49%	1.38	$46.42
$47.00	$48.00	Nov 20	$0.35	$0.65	$0.35	42%	1.86	$47.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Oct 20	$0.13	$0.87	$0.13	23%	6.69	$43.87
$45.00	$44.50	Oct 20	$0.15	$0.35	$0.15	40%	2.33	$44.85
$45.00	$44.50	Oct 16	$0.11	$0.39	$0.11	34%	3.55	$44.89
$46.50	$46.00	Oct 22	$0.30	$0.20	$0.30	66%	0.67	$46.20
$44.50	$44.00	Oct 19	$0.10	$0.40	$0.10	29%	4.00	$44.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.11, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$51.00	Oct 28	$0.29	$0.29	$2.71	77%	0.11	$48.29
$46.50	$47.00	Oct 20	$0.13	$0.13	$0.37	70%	0.35	$46.63
$45.50	$46.00	Oct 20	$0.23	$0.23	$0.27	50%	0.85	$45.73
$46.00	$46.50	Oct 22	$0.19	$0.19	$0.31	58%	0.61	$46.19
$45.50	$46.00	Oct 15	$0.15	$0.15	$0.35	52%	0.43	$45.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 20	$0.42	$0.42	$0.58	56%	0.72	$44.58
$45.00	$43.00	Oct 28	$0.57	$0.57	$1.43	58%	0.40	$44.43
$43.00	$42.00	Nov 20	$0.27	$0.27	$0.73	70%	0.37	$42.73
$43.50	$43.00	Nov 27	$0.17	$0.17	$0.33	66%	0.52	$43.33
$45.00	$44.50	Nov 27	$0.22	$0.22	$0.28	56%	0.79	$44.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.21	54.1%	44.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 15	Oct 16	$0.19	54.1%	44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.19% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 15	$0.23	$0.31	$0.54	$44.96	$46.04	1.19%
$45.00	Oct 15	$0.55	$0.13	$0.68	$44.32	$45.68	1.50%
$46.00	Oct 15	$0.08	$0.65	$0.73	$45.27	$46.73	1.61%
$45.50	Oct 16	$0.44	$0.50	$0.94	$44.56	$46.44	2.07%
$45.00	Oct 16	$0.74	$0.30	$1.04	$43.96	$46.04	2.29%
$46.00	Oct 16	$0.24	$0.80	$1.04	$44.96	$47.04	2.29%
$46.50	Oct 15	$0.03	$1.11	$1.14	$45.36	$47.64	2.51%
$44.50	Oct 16	$1.12	$0.19	$1.31	$43.19	$45.81	2.88%
$46.50	Oct 16	$0.12	$1.19	$1.31	$45.19	$47.81	2.88%
$45.50	Oct 19	$0.65	$0.71	$1.36	$44.14	$46.86	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 333 found (cheapest 0.15% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$44.00	Oct 15	$0.03	$0.04	$0.07	$43.93	$46.57
$47.50	$43.00	Oct 16	$0.04	$0.06	$0.10	$42.90	$47.60
$47.50	$43.50	Oct 16	$0.04	$0.08	$0.12	$43.38	$47.62
$46.00	$44.00	Oct 15	$0.08	$0.04	$0.12	$43.88	$46.12
$47.00	$43.00	Oct 16	$0.07	$0.06	$0.13	$42.87	$47.13
$47.00	$43.50	Oct 16	$0.07	$0.08	$0.15	$43.35	$47.15
$47.50	$44.00	Oct 16	$0.04	$0.12	$0.16	$43.84	$47.66
$46.50	$45.00	Oct 15	$0.03	$0.13	$0.16	$44.84	$46.66
$47.00	$44.00	Oct 16	$0.07	$0.12	$0.19	$43.81	$47.19
$46.50	$43.00	Oct 16	$0.12	$0.06	$0.18	$42.82	$46.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/49	Nov 6	$0.23	$0.27	50%	0.85	$42.27	$48.73
44/44	48/49	Nov 6	$0.28	$0.22	38%	1.27	$43.72	$48.78
42/42	50/50	Nov 13	$0.22	$0.28	50%	0.79	$42.28	$49.72
42/43	48/49	Nov 6	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/42	48/48	Nov 6	$0.24	$0.26	46%	0.92	$42.26	$48.24
43/44	50/50	Nov 13	$0.25	$0.25	44%	1.00	$43.25	$49.75
42/42	48/49	Nov 27	$0.28	$0.22	38%	1.27	$42.22	$48.78
43/44	48/49	Nov 27	$0.31	$0.19	32%	1.63	$43.19	$48.81
42/42	49/50	Nov 13	$0.23	$0.27	47%	0.85	$42.27	$49.23
43/44	50/50	Nov 27	$0.27	$0.23	39%	1.17	$43.23	$50.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 12.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$41.00	$44.00	Oct 21	$0.22	$2.78	23%	12.64
$43.00	$44.00	$45.00	Oct 15	$0.09	$0.91	23%	10.11
$45.50	$46.00	$46.50	Oct 15	$0.10	$0.40	41%	4.00
$45.00	$45.50	$46.00	Oct 15	$0.17	$0.33	53%	1.94
$45.50	$46.00	$46.50	Oct 16	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 15	$0.07	$0.93	23%	13.29
$45.00	$45.50	$46.00	Oct 15	$0.16	$0.34	54%	2.12
$45.50	$46.00	$46.50	Oct 19	$0.05	$0.45	22%	9.00
$46.00	$47.00	$48.00	Nov 20	$0.06	$0.94	13%	15.67
$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. 205 found (best net $-0.03, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$43.00	1:2	Oct 15	-$0.03	$1.97
$38.00	$41.00	1:2	Oct 21	-$1.60	$1.40
$38.00	$41.00	1:2	Oct 15	-$2.27	$0.73
$43.00	$44.00	1:2	Oct 15	-$0.46	$0.54
$45.00	$46.00	1:2	Oct 21	-$0.08	$0.92

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	-$0.19	$0.31
$40.00	$37.00	1:2	Nov 27	-$0.04	$2.96
$45.50	$45.00	1:2	Oct 16	-$0.10	$0.40
$46.00	$45.50	1:2	Oct 16	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.39%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Nov 27	$2.45	0.53	0.2%	5.39%	5.57%	4	10
$46.00	Nov 27	$2.20	0.50	1.3%	4.84%	6.12%	--	10
$46.50	Nov 27	$1.99	0.46	2.4%	4.38%	6.76%	--	40
$47.00	Nov 27	$1.79	0.43	3.5%	3.94%	7.42%	--	24
$47.50	Nov 27	$1.60	0.40	4.6%	3.52%	8.10%	--	74
$48.00	Nov 27	$1.42	0.37	5.7%	3.13%	8.81%	887	89
$46.00	Nov 20	$2.03	0.49	1.3%	4.47%	5.75%	52	21.9K
$48.50	Nov 27	$1.26	0.34	6.8%	2.77%	9.56%	--	11
$49.00	Nov 27	$1.13	0.32	7.9%	2.49%	10.37%	236	1.6K
$47.00	Nov 20	$1.60	0.42	3.5%	3.52%	7.00%	101	11.7K

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 64,578

Total Puts 29,135

Put/Call Ratio 0.45

Net Difference 35,443

Prior's Put/Call Breakdown

Total Calls 13,627

Total Puts 18,769

Put/Call Ratio 1.38

Net Difference -5,142

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