IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.64 +0.92%

(10/27 15:05) ◀

Tuesday, October 27, 2026 (3:10pm)

▶ (10/27 15:13)

◀ 10/27 15:10 ▶

Option Volume

Detail

ℹ

Current (10/27) 255,397

Calls: 166,470 (65%)

Puts: 88,927 (35%)

Prior (10/26) 337,786

Calls: 193,803 (57%)

Puts: 143,983 (43%)

Current vs Prior -24.39%

Calls: -14.10% (Calls)

Puts: -38.24% (Puts)

Prior 7-Day Total 2,824,627

Calls: 1,535,129 (54%)

Puts: 1,289,498 (46%)

Prior 7-Day Average 470,771

Calls: 219,304 (54%)

Puts: 184,214 (46%)

Current vs Prior 7-Day Avg -45.75%

Calls: -24.09%

Puts: -51.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $13.44M

Calls: $9.31M (69%)

Puts: $4.13M (31%)

Prior (10/26) $19.56M

Calls: $10.56M (54%)

Puts: $9.00M (46%)

Current vs Prior -31.29%

Calls: -11.85%

Puts: -54.11%

Prior 7-Day Total $140.95M

Calls: $81.62M (58%)

Puts: $59.33M (42%)

Prior 7-Day Average $23.49M

Calls: $11.66M (58%)

Puts: $8.48M (42%)

Current vs Prior 7-Day Avg -42.80%

Calls: -20.18%

Puts: -51.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.53

Prior (10/26) 0.74

Current vs Prior -28.10%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -39.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 1,771,972

Calls: 1,005,609 (57%)

Puts: 766,363 (43%)

Prior (10/26) 1,759,926

Calls: 997,116 (57%)

Puts: 762,810 (43%)

Current vs Prior +0.68%

Prior 7-Day Total 11,585,298

Calls: 6,546,142 (57%)

Puts: 5,039,156 (43%)

Prior 7-Day Average 1,930,883

Calls: 1,091,023 (57%)

Puts: 839,859 (43%)

Current vs Prior 7-Day Avg -8.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/27) | Next (10/28)Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.18% | 2.08%2.08% | 3.22%3.22% | 5.63%8.24% | 12.45%

Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%

Current vs Prior -40.55% | -24.70%+81.02% | +16.52%-14.32% | -7.07%-4.72% | -3.14%

Prior 7-Day Avg 2.29% | 2.95%1.48% | 2.84%2.47% | 5.01%5.02% | 11.35%

Current vs 7-Day Avg -48.33% | -29.50%+40.85% | +13.29%+30.26% | +12.48%+64.26% | +9.60%

Prior 7-Day Eod 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%

Current vs 7-Day Eod -40.55% | -24.70%+81.02% | +16.52%-14.32% | -7.07%-4.72% | -3.14%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.20% | 4.00%

Calls: 12.50% | 2.44%

Puts: 7.89% | 5.56%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +85.45% | +24.22%

Prior 7-Day Avg 12.67% | 3.50%

Calls: 12.92% | 3.79%

Puts: 12.42% | 3.21%

Current vs 7-Day Avg -19.48% | +14.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.31M). Bullish P/C ratio of 0.53. P/C ratio dropping 28% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 480 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 4	1.64	1.65	$1.65	0.6%	194	0.43	77
$46.00	Nov 20	1.63	1.64	$1.63	0.6%	814	0.49	24.8K
$45.50	Nov 13	1.58	1.59	$1.59	0.6%	570	0.53	154
$38.00	Nov 20	7.90	7.95	$7.93	0.6%	115	0.94	2.4K
$38.00	Nov 13	7.80	7.85	$7.82	0.6%	6	0.96	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Dec 4	1.98	1.99	$1.99	0.5%	77	0.47	97
$46.50	Nov 13	1.87	1.88	$1.88	0.5%	62	0.57	526
$46.00	Nov 20	1.86	1.87	$1.87	0.5%	348	0.51	10.8K
$45.50	Nov 27	1.77	1.78	$1.78	0.6%	87	0.47	563
$54.00	Nov 13	8.35	8.40	$8.38	0.6%	98	1.00	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.15	0.17	$0.16	12.5%	16.6K	0.77	1.0K
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	2.4K	0.15	573
$46.00	Oct 28	0.17	0.18	$0.18	5.6%	4.5K	0.33	1.0K
$47.00	Oct 29	0.08	0.09	$0.09	11.1%	380	0.14	143
$45.00	Oct 27	0.62	0.66	$0.64	6.3%	5.8K	0.96	732

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 27	0.36	0.39	$0.38	7.9%	337	0.95	1.0K
$44.50	Oct 28	0.05	0.06	$0.06	16.7%	1.3K	0.12	669
$45.00	Oct 28	0.11	0.12	$0.12	8.3%	1.5K	0.23	515
$45.50	Oct 28	0.26	0.27	$0.27	3.7%	1.7K	0.43	159
$44.50	Oct 29	0.13	0.14	$0.14	7.1%	477	0.19	230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 27	8.45	8.70	$8.57	2.9%	25	1.00	24
$37.00	Oct 28	8.40	8.75	$8.57	4.1%	1	1.00	17
$37.00	Oct 30	8.55	8.75	$8.65	2.3%	3	1.00	98
$38.00	Oct 30	7.65	7.75	$7.70	1.3%	43	1.00	132
$38.00	Oct 27	7.45	7.70	$7.58	3.3%	13	0.99	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 27	1.20	1.54	$1.37	24.8%	10	1.00	125
$47.50	Oct 27	1.79	2.22	$2.01	21.4%	4	1.00	259
$48.00	Oct 27	2.16	2.83	$2.50	26.8%	16	1.00	40
$53.50	Oct 27	7.75	8.40	$8.07	8.1%	1	1.00	--
$54.00	Oct 27	8.25	8.95	$8.60	8.1%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 246.9K, top 21.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 13	0.26	0.27	$0.27	3.7%	21.2K	0.14	1.5K
$46.00	Oct 27	0.00	0.01	$0.01	100.0%	21.0K	0.05	2.0K
$45.50	Oct 27	0.15	0.17	$0.16	12.5%	16.6K	0.77	1.0K
$47.00	Oct 30	0.16	0.17	$0.17	5.9%	7.9K	0.20	23.5K
$46.00	Oct 30	0.44	0.45	$0.45	2.2%	6.5K	0.41	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.12	0.13	$0.13	7.7%	10.7K	0.15	26.2K
$45.00	Oct 27	0.00	0.01	$0.01	100.0%	8.1K	0.04	1.9K
$45.50	Oct 27	0.02	0.03	$0.03	33.3%	4.8K	0.23	1.1K
$44.00	Nov 20	1.01	1.02	$1.02	1.0%	4.5K	0.33	20.5K
$40.00	Nov 20	0.27	0.28	$0.28	3.6%	2.9K	0.11	44.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.1%, max 5.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 27	Dec 4	37.0%	35.2%	5.1%	16.6K	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 27	Dec 4	37.0%	35.2%	5.1%	4.9K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.52, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 10	$1.97	$1.03	$1.97	80%	0.52	$44.97
$48.00	$48.50	Nov 20	$0.12	$0.38	$0.12	32%	3.17	$48.12
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$49.21
$48.00	$48.50	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$48.15
$48.00	$49.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$48.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 5	$0.44	$0.56	$0.44	54%	1.27	$45.56
$41.00	$40.00	Nov 30	$0.12	$0.88	$0.12	17%	7.33	$40.88
$47.00	$46.50	Nov 6	$0.31	$0.19	$0.31	67%	0.61	$46.69
$42.00	$41.00	Nov 27	$0.16	$0.84	$0.16	21%	5.25	$41.84
$46.00	$45.50	Oct 28	$0.27	$0.23	$0.27	67%	0.85	$45.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 28	$0.11	$0.11	$0.39	67%	0.28	$46.11
$46.00	$47.00	Nov 5	$0.39	$0.39	$0.61	54%	0.64	$46.39
$46.50	$47.00	Nov 2	$0.14	$0.14	$0.36	67%	0.39	$46.64
$46.00	$46.50	Oct 29	$0.15	$0.15	$0.35	61%	0.43	$46.15
$46.00	$46.50	Nov 2	$0.19	$0.19	$0.31	57%	0.61	$46.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.49	$0.49	$2.51	70%	0.20	$43.51
$44.00	$43.50	Dec 4	$0.18	$0.18	$0.32	65%	0.56	$43.82
$45.00	$44.00	Nov 30	$0.39	$0.39	$0.61	58%	0.64	$44.61
$44.00	$43.00	Nov 5	$0.20	$0.20	$0.80	73%	0.25	$43.80
$45.00	$44.50	Nov 27	$0.21	$0.21	$0.29	58%	0.72	$44.79

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.42% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.16	$0.03	$0.19	$45.31	$45.69	0.42%
$46.00	Oct 27	$0.01	$0.38	$0.39	$45.61	$46.39	0.85%
$45.00	Oct 27	$0.64	$0.01	$0.65	$44.35	$45.65	1.42%
$45.50	Oct 28	$0.41	$0.27	$0.68	$44.82	$46.18	1.49%
$46.00	Oct 28	$0.18	$0.54	$0.72	$45.28	$46.72	1.58%
$46.50	Oct 27	$0.01	$0.86	$0.87	$45.63	$47.37	1.91%
$45.00	Oct 28	$0.76	$0.12	$0.88	$44.12	$45.88	1.93%
$45.50	Oct 29	$0.56	$0.42	$0.98	$44.52	$46.48	2.15%
$46.50	Oct 28	$0.07	$0.93	$1.00	$45.50	$47.50	2.19%
$46.00	Oct 29	$0.33	$0.68	$1.01	$44.99	$47.01	2.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.09% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$45.50	Oct 27	$0.01	$0.03	$0.04	$45.46	$46.04
$47.00	$44.00	Oct 28	$0.03	$0.04	$0.07	$43.93	$47.07
$47.00	$44.50	Oct 28	$0.03	$0.06	$0.09	$44.41	$47.09
$47.50	$43.50	Oct 29	$0.05	$0.06	$0.11	$43.39	$47.61
$46.50	$44.00	Oct 28	$0.07	$0.04	$0.11	$43.89	$46.61
$46.50	$44.50	Oct 28	$0.07	$0.06	$0.13	$44.37	$46.63
$47.50	$44.00	Oct 29	$0.05	$0.09	$0.14	$43.86	$47.64
$48.00	$43.50	Oct 30	$0.06	$0.09	$0.15	$43.35	$48.15
$47.00	$43.50	Oct 29	$0.09	$0.06	$0.15	$43.35	$47.15
$47.00	$45.00	Oct 28	$0.03	$0.12	$0.15	$44.85	$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
44/44	48/49	Nov 20	$0.28	$0.22	38%	1.27	$43.72	$48.78
42/42	49/50	Nov 27	$0.23	$0.27	49%	0.85	$42.27	$49.23
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
43/44	49/50	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$49.26
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/43	49/50	Nov 27	$0.24	$0.26	46%	0.92	$42.76	$49.24
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.15	$0.35	74%	2.33
$45.00	$45.50	$46.00	Oct 27	$0.33	$0.17	91%	0.52
$44.50	$45.00	$45.50	Oct 29	$0.05	$0.45	26%	9.00
$45.00	$45.50	$46.00	Oct 28	$0.12	$0.38	44%	3.17
$43.00	$44.00	$45.00	Nov 3	$0.13	$0.87	26%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.13	$0.37	73%	2.85
$45.00	$45.50	$46.00	Oct 27	$0.33	$0.17	92%	0.52
$46.00	$47.00	$48.00	Nov 5	$0.10	$0.90	25%	9.00
$44.00	$45.00	$46.00	Nov 5	$0.13	$0.87	27%	6.69
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	15%	15.67

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 $-1.83, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.83	$1.67
$41.00	$43.00	1:2	Oct 29	-$0.80	$1.20
$43.00	$45.00	1:2	Nov 9	-$0.20	$1.80
$43.00	$44.50	1:2	Nov 4	-$0.57	$0.93
$39.00	$42.00	1:2	Dec 4	-$2.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$47.50	1:2	Nov 3	-$0.20	$1.80
$50.00	$48.00	1:2	Nov 9	-$1.03	$0.97
$46.50	$46.00	1:2	Oct 28	-$0.15	$0.35
$47.00	$46.50	1:2	Oct 27	-$0.35	$0.15
$45.00	$44.00	1:2	Nov 5	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.56%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.08	0.50	0.8%	4.56%	5.35%	81	41
$46.50	Dec 4	$1.85	0.47	1.9%	4.05%	5.94%	96	113
$47.00	Dec 4	$1.64	0.43	3.0%	3.59%	6.57%	194	77
$47.50	Dec 4	$1.44	0.40	4.1%	3.16%	7.23%	99	169
$48.00	Dec 4	$1.27	0.36	5.2%	2.78%	7.95%	167	110
$46.00	Nov 30	$1.90	0.50	0.8%	4.16%	4.95%	54	1.7K
$48.50	Dec 4	$1.11	0.33	6.3%	2.43%	8.70%	424	402
$47.00	Nov 30	$1.46	0.42	3.0%	3.20%	6.18%	53	1.7K
$46.00	Nov 27	$1.83	0.50	0.8%	4.01%	4.80%	57	198
$46.50	Nov 27	$1.60	0.46	1.9%	3.51%	5.39%	26	225

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 166,470

Total Puts 88,927

Put/Call Ratio 0.53

Net Difference 77,543

Prior's Put/Call Breakdown

Total Calls 193,803

Total Puts 143,983

Put/Call Ratio 0.74

Net Difference 49,820

Prior 7-Day Put/Call Summary

Total Calls 1,535,129

Total Puts 1,289,498

Average Put/Call Ratio 0.88

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