IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.60 +0.84%

(10/27 15:10) ◀

Tuesday, October 27, 2026 (3:13pm)

▶ (10/27 15:15)

◀ 10/27 15:13 ▶

Option Volume

Detail

ℹ

Current (10/27) 256,305

Calls: 167,234 (65%)

Puts: 89,071 (35%)

Prior (10/26) 337,786

Calls: 193,803 (57%)

Puts: 143,983 (43%)

Current vs Prior -24.12%

Calls: -13.71% (Calls)

Puts: -38.14% (Puts)

Prior 7-Day Total 3,080,024

Calls: 1,701,599 (55%)

Puts: 1,378,425 (45%)

Prior 7-Day Average 440,003

Calls: 243,085 (55%)

Puts: 196,917 (45%)

Current vs Prior 7-Day Avg -41.75%

Calls: -31.20%

Puts: -54.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $13.47M

Calls: $9.27M (69%)

Puts: $4.19M (31%)

Prior (10/26) $19.56M

Calls: $10.56M (54%)

Puts: $9.00M (46%)

Current vs Prior -31.14%

Calls: -12.16%

Puts: -53.41%

Prior 7-Day Total $154.39M

Calls: $90.93M (59%)

Puts: $63.46M (41%)

Prior 7-Day Average $22.06M

Calls: $12.99M (59%)

Puts: $9.07M (41%)

Current vs Prior 7-Day Avg -38.94%

Calls: -28.60%

Puts: -53.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.53

Prior (10/26) 0.74

Current vs Prior -28.31%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -35.61%

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 13,357,270

Calls: 7,551,751 (57%)

Puts: 5,805,519 (43%)

Prior 7-Day Average 1,908,181

Calls: 1,078,821 (57%)

Puts: 829,359 (43%)

Current vs Prior 7-Day Avg -7.14%

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 1.14% | 2.08%2.08% | 3.22%3.22% | 5.64%8.22% | 12.48%

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

Current vs Prior -42.70% | -24.63%+81.17% | +16.62%-14.25% | -6.99%-4.89% | -2.88%

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 -50.20% | -29.44%+40.97% | +13.39%+30.37% | +12.58%+63.97% | +9.89%

Prior 7-Day Eod 1.18% | 2.08%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%

Current vs 7-Day Eod -3.62% | +0.09%+81.17% | +16.62%-14.25% | -6.99%-4.89% | -2.88%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.59% | 3.06%

Calls: 16.67% | 2.56%

Puts: 2.50% | 3.57%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +74.36% | -4.97%

Prior 7-Day Avg 12.32% | 3.57%

Calls: 12.92% | 3.79%

Puts: 12.42% | 3.21%

Current vs 7-Day Avg -22.13% | -14.39%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.27M). 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 481 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	1.62	1.63	$1.63	0.6%	814	0.49	24.8K
$47.50	Dec 4	1.44	1.45	$1.44	0.7%	99	0.40	169
$46.50	Nov 20	1.39	1.40	$1.40	0.7%	288	0.44	500
$39.00	Nov 13	6.80	6.85	$6.82	0.7%	2	0.94	28
$46.00	Nov 13	1.32	1.33	$1.33	0.8%	248	0.48	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 13	7.40	7.45	$7.43	0.7%	--	0.93	18
$52.50	Nov 13	6.90	6.95	$6.93	0.7%	--	0.93	19
$46.50	Dec 4	2.52	2.54	$2.53	0.8%	1	0.54	54
$47.00	Nov 20	2.44	2.46	$2.45	0.8%	94	0.60	5.9K
$43.50	Dec 4	1.21	1.22	$1.21	0.8%	59	0.32	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.11	0.13	$0.12	16.7%	16.9K	0.74	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	0.32	1.0K
$45.00	Oct 27	0.58	0.61	$0.60	5.0%	5.8K	0.96	732
$47.00	Oct 29	0.08	0.09	$0.09	11.1%	380	0.14	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 27	0.39	0.40	$0.40	2.5%	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	0.12	0.13	$0.13	7.7%	1.5K	0.23	515
$45.50	Oct 28	0.27	0.28	$0.28	3.6%	1.7K	0.45	159
$44.50	Oct 29	0.13	0.15	$0.14	14.3%	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
$38.00	Oct 27	7.55	7.65	$7.60	1.3%	88	1.00	77
$39.00	Oct 27	6.45	6.70	$6.58	3.8%	3	1.00	3
$40.00	Oct 27	5.45	5.70	$5.58	4.5%	18	1.00	2
$40.50	Oct 27	4.95	5.20	$5.08	4.9%	16	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 28	2.29	2.70	$2.50	16.4%	44	1.00	65
$48.50	Oct 28	2.79	3.45	$3.12	21.2%	--	1.00	25
$54.50	Oct 29	8.75	9.50	$9.13	8.2%	1	1.00	--
$49.50	Oct 30	3.80	4.05	$3.93	6.4%	--	1.00	724
$50.00	Oct 30	4.30	4.55	$4.43	5.6%	5	1.00	413

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 247.6K, 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	0.11	0.13	$0.12	16.7%	16.9K	0.74	1.0K
$47.00	Oct 30	0.16	0.17	$0.17	5.9%	7.9K	0.20	23.5K
$46.00	Oct 30	0.42	0.43	$0.43	2.3%	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	0.26	1.1K
$44.00	Nov 20	1.03	1.04	$1.04	1.0%	4.5K	0.34	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.52, avg 2.11)

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	79%	0.52	$44.97
$49.00	$50.00	Nov 30	$0.20	$0.80	$0.20	28%	4.00	$49.20
$43.50	$44.00	Nov 27	$0.32	$0.18	$0.32	69%	0.56	$43.82
$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	34%	2.57	$48.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$48.18
$48.00	$47.50	Nov 20	$0.32	$0.18	$0.32	68%	0.56	$47.68
$45.50	$45.00	Nov 4	$0.20	$0.30	$0.20	47%	1.50	$45.30
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	16%	7.33	$40.88
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 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	68%	0.28	$46.11
$46.00	$47.00	Nov 5	$0.38	$0.38	$0.62	54%	0.61	$46.38
$46.00	$46.50	Nov 4	$0.21	$0.21	$0.29	55%	0.72	$46.21
$48.00	$49.00	Nov 5	$0.14	$0.14	$0.86	79%	0.16	$48.14
$46.50	$47.00	Nov 13	$0.20	$0.20	$0.30	58%	0.67	$46.70

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
$45.00	$44.50	Dec 4	$0.22	$0.22	$0.28	57%	0.79	$44.78
$44.00	$43.50	Dec 4	$0.18	$0.18	$0.32	64%	0.56	$43.82
$44.00	$43.00	Nov 9	$0.23	$0.23	$0.77	71%	0.30	$43.77
$45.00	$44.00	Nov 30	$0.39	$0.39	$0.61	57%	0.64	$44.61

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 0.33% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.03	$0.15	$45.35	$45.65	0.33%
$46.00	Oct 27	$0.01	$0.40	$0.41	$45.59	$46.41	0.90%
$45.00	Oct 27	$0.60	$0.01	$0.61	$44.39	$45.61	1.34%
$45.50	Oct 28	$0.39	$0.28	$0.67	$44.83	$46.17	1.47%
$46.00	Oct 28	$0.18	$0.56	$0.74	$45.26	$46.74	1.62%
$45.00	Oct 28	$0.73	$0.13	$0.86	$44.14	$45.86	1.89%
$46.50	Oct 27	$0.01	$0.88	$0.89	$45.61	$47.39	1.95%
$45.50	Oct 29	$0.55	$0.44	$0.99	$44.51	$46.49	2.17%
$46.00	Oct 29	$0.32	$0.71	$1.03	$44.97	$47.03	2.26%
$46.50	Oct 28	$0.07	$0.97	$1.04	$45.46	$47.54	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.15% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$44.00	Oct 29	$0.09	$0.09	$0.18	$43.82	$47.18
$47.00	$45.00	Oct 28	$0.03	$0.13	$0.16	$44.84	$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
44/44	48/49	Nov 20	$0.28	$0.22	38%	1.27	$43.72	$48.78
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/43	50/50	Dec 4	$0.25	$0.25	44%	1.00	$42.75	$49.75
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
42/43	48/48	Nov 13	$0.22	$0.28	49%	0.79	$42.78	$48.22
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76
44/44	48/49	Nov 27	$0.29	$0.21	35%	1.38	$43.71	$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.11	$0.39	71%	3.55
$45.00	$45.50	$46.00	Oct 27	$0.37	$0.13	91%	0.35
$42.00	$43.00	$44.00	Nov 3	$0.06	$0.94	16%	15.67
$45.50	$46.00	$46.50	Oct 28	$0.10	$0.40	40%	4.00
$46.00	$46.50	$47.00	Oct 29	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.11	$0.39	71%	3.55
$45.00	$45.50	$46.00	Oct 27	$0.35	$0.15	91%	0.43
$44.50	$45.00	$45.50	Oct 28	$0.08	$0.42	33%	5.25
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	22%	8.09
$45.00	$45.50	$46.00	Oct 29	$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. 200 found (best net $-1.79, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.79	$1.71
$41.00	$43.00	1:2	Oct 29	-$0.72	$1.28
$43.00	$45.00	1:2	Nov 9	-$0.19	$1.81
$43.00	$44.50	1:2	Nov 4	-$0.55	$0.95
$39.00	$42.00	1:2	Dec 4	-$2.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$47.50	1:2	Nov 3	-$0.23	$1.77
$50.00	$48.00	1:2	Nov 9	-$1.02	$0.98
$46.50	$46.00	1:2	Oct 28	-$0.15	$0.35
$45.00	$44.00	1:2	Nov 5	-$0.17	$0.83
$46.00	$45.00	1:2	Nov 5	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.54%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.07	0.50	0.9%	4.54%	5.42%	81	41
$46.50	Dec 4	$1.84	0.47	2.0%	4.04%	6.01%	96	113
$47.00	Dec 4	$1.62	0.43	3.1%	3.55%	6.62%	194	77
$47.50	Dec 4	$1.44	0.40	4.2%	3.16%	7.32%	99	169
$48.00	Dec 4	$1.26	0.36	5.3%	2.76%	8.03%	167	110
$46.00	Nov 30	$1.89	0.49	0.9%	4.14%	5.02%	54	1.7K
$48.50	Dec 4	$1.11	0.33	6.4%	2.43%	8.79%	424	402
$47.00	Nov 30	$1.45	0.42	3.1%	3.18%	6.25%	53	1.7K
$46.00	Nov 27	$1.82	0.49	0.9%	3.99%	4.87%	57	198
$46.50	Nov 27	$1.59	0.45	2.0%	3.49%	5.46%	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 167,234

Total Puts 89,071

Put/Call Ratio 0.53

Net Difference 78,163

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 1,701,599

Total Puts 1,378,425

Average Put/Call Ratio 0.83

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