IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.70 +1.06%

$45.73 (+0.07%)🌙

as of 10/27 06:07 PM

(10/27 16:20) ◀

Tuesday, October 27, 2026 (6:07pm)

▶ (10/28 09:35)

◀ 10/27 18:07 ▶

Option Volume

Detail

ℹ

Current (10/27) 287,893

Calls: 181,265 (63%)

Puts: 106,628 (37%)

Prior (10/26) 337,786

Calls: 193,803 (57%)

Puts: 143,983 (43%)

Current vs Prior -14.77%

Calls: -6.47% (Calls)

Puts: -25.94% (Puts)

Prior 7-Day Total 2,291,062

Calls: 1,373,194 (60%)

Puts: 917,868 (40%)

Prior 7-Day Average 381,843

Calls: 196,170 (60%)

Puts: 131,124 (40%)

Current vs Prior 7-Day Avg -24.60%

Calls: -7.60%

Puts: -18.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $15.33M

Calls: $10.53M (69%)

Puts: $4.80M (31%)

Prior (10/26) $19.56M

Calls: $10.56M (54%)

Puts: $9.00M (46%)

Current vs Prior -21.63%

Calls: -0.25%

Puts: -46.72%

Prior 7-Day Total $114.89M

Calls: $69.37M (60%)

Puts: $45.52M (40%)

Prior 7-Day Average $19.15M

Calls: $9.91M (60%)

Puts: $6.50M (40%)

Current vs Prior 7-Day Avg -19.95%

Calls: +6.28%

Puts: -26.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.59

Prior (10/26) 0.74

Current vs Prior -20.82%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -19.59%

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 10,954,789

Calls: 6,129,053 (56%)

Puts: 4,825,736 (44%)

Prior 7-Day Average 1,825,798

Calls: 1,021,508 (56%)

Puts: 804,289 (44%)

Current vs Prior 7-Day Avg -2.95%

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% | 2.04%2.04% | 3.19%3.19% | 5.60%8.18% | 12.47%

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

Current vs Prior +2.25% | -2.63%+76.97% | +15.57%-15.02% | -7.55%-5.35% | -2.92%

Prior 7-Day Avg 2.17% | 2.85%1.54% | 2.83%2.74% | 5.13%5.79% | 11.55%

Current vs 7-Day Avg -6.10% | -5.70%+31.83% | +12.86%+16.70% | +9.15%+41.37% | +8.03%

Prior 7-Day Eod 1.14% | 2.08%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%

Current vs 7-Day Eod +78.45% | +29.19%+76.97% | +15.57%-15.02% | -7.55%-5.35% | -2.92%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.15% | 3.24%

Calls: 2.38% | 3.45%

Puts: 3.92% | 3.03%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -42.73% | +0.62%

Prior 7-Day Avg 13.31% | 3.71%

Calls: 14.56% | 4.14%

Puts: 13.57% | 3.54%

Current vs 7-Day Avg -76.34% | -12.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.53M). Bullish P/C ratio of 0.59. P/C ratio dropping 21% - 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 479 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.48	2.50	$2.49	0.8%	3	0.63	81
$45.00	Nov 27	2.39	2.41	$2.40	0.8%	49	0.58	547
$40.50	Nov 13	5.45	5.50	$5.48	0.9%	10	0.90	--
$46.00	Nov 30	1.92	1.94	$1.93	1.0%	54	0.50	1.7K
$45.00	Nov 13	1.88	1.90	$1.89	1.1%	97	0.59	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 30	2.62	2.64	$2.63	0.8%	4	0.58	1.1K
$52.00	Nov 13	6.35	6.40	$6.38	0.8%	--	0.93	25
$46.50	Dec 4	2.48	2.50	$2.49	0.8%	1	0.53	54
$51.00	Nov 13	5.40	5.45	$5.43	0.9%	--	0.90	40
$46.50	Nov 20	2.10	2.12	$2.11	0.9%	55	0.55	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.41, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.16	0.19	$0.18	16.7%	19.7K	1.00	1.0K
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	4.8K	0.15	573
$46.00	Oct 28	0.18	0.19	$0.19	5.3%	5.0K	0.35	1.0K
$45.00	Oct 27	0.65	0.71	$0.68	8.8%	5.9K	1.00	732
$45.50	Oct 28	0.41	0.42	$0.42	2.4%	2.7K	0.60	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 27	0.32	0.35	$0.34	8.8%	429	0.94	1.0K
$45.00	Oct 28	0.10	0.11	$0.11	9.1%	1.7K	0.21	515
$45.50	Oct 28	0.24	0.25	$0.25	4.0%	2.0K	0.41	159
$44.50	Oct 29	0.12	0.14	$0.13	15.4%	521	0.18	230
$44.00	Oct 29	0.07	0.08	$0.08	12.5%	2.4K	0.11	510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 27	8.60	8.75	$8.68	1.7%	27	1.00	24
$38.00	Oct 27	7.55	7.75	$7.65	2.6%	88	1.00	77
$39.00	Oct 27	6.20	7.10	$6.65	13.5%	3	1.00	3
$40.00	Oct 27	5.45	5.75	$5.60	5.4%	19	1.00	2
$40.50	Oct 27	4.95	5.25	$5.10	5.9%	17	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 27	7.00	7.85	$7.43	11.4%	1	0.99	1
$53.50	Oct 27	7.75	8.40	$8.07	8.1%	2	0.99	--
$54.00	Oct 27	8.25	8.95	$8.60	8.1%	2	0.99	1
$54.50	Oct 27	8.75	9.35	$9.05	6.6%	3	0.99	--
$51.50	Oct 27	5.75	6.45	$6.10	11.5%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 277.5K, top 21.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 13	0.26	0.27	$0.27	3.7%	21.4K	0.14	1.5K
$46.00	Oct 27	0.00	0.01	$0.01	100.0%	21.0K	0.06	2.0K
$45.50	Oct 27	0.16	0.19	$0.18	16.7%	19.7K	1.00	1.0K
$47.00	Oct 30	0.16	0.17	$0.17	5.9%	8.0K	0.20	23.5K
$46.00	Oct 30	0.45	0.46	$0.46	2.2%	6.8K	0.42	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%	11.9K	0.14	26.2K
$45.00	Oct 27	0.00	0.01	$0.01	100.0%	8.1K	0.03	1.9K
$45.50	Oct 27	0.00	0.01	$0.01	100.0%	6.4K	0.07	1.1K
$44.00	Nov 20	1.00	1.02	$1.01	2.0%	4.7K	0.33	20.5K
$42.00	Nov 27	0.65	0.67	$0.66	3.0%	4.3K	0.21	691

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. 203 found (best R:R 1.00, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 10	$1.99	$1.01	$1.99	80%	0.51	$44.99
$45.50	$46.00	Oct 27	$0.17	$0.33	$0.17	100%	1.94	$45.67
$48.00	$49.00	Nov 30	$0.28	$0.72	$0.28	35%	2.57	$48.28
$43.50	$44.00	Nov 20	$0.33	$0.17	$0.33	71%	0.52	$43.83
$49.00	$50.00	Nov 30	$0.22	$0.78	$0.22	28%	3.55	$49.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$52.00	Oct 27	$0.25	$0.25	$0.25	99%	1.00	$52.25
$54.50	$54.00	Oct 29	$0.25	$0.25	$0.25	99%	1.00	$54.25
$52.50	$52.00	Oct 28	$0.33	$0.17	$0.33	99%	0.52	$52.17
$44.50	$44.00	Nov 4	$0.12	$0.38	$0.12	32%	3.17	$44.38
$46.00	$45.50	Nov 3	$0.24	$0.26	$0.24	55%	1.08	$45.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.19, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 28	$0.12	$0.12	$0.38	65%	0.32	$46.12
$46.00	$46.50	Oct 29	$0.16	$0.16	$0.34	60%	0.47	$46.16
$46.50	$47.00	Oct 30	$0.12	$0.12	$0.38	70%	0.32	$46.62
$47.00	$47.50	Nov 2	$0.10	$0.10	$0.40	75%	0.25	$47.10
$46.00	$46.50	Nov 3	$0.20	$0.20	$0.30	55%	0.67	$46.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.47	$0.47	$2.53	71%	0.19	$43.53
$44.00	$43.00	Nov 5	$0.20	$0.20	$0.80	74%	0.25	$43.80
$44.50	$44.00	Nov 27	$0.19	$0.19	$0.31	62%	0.61	$44.31
$45.00	$44.50	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$44.87
$43.00	$42.50	Dec 4	$0.14	$0.14	$0.36	71%	0.39	$42.86

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. 201 found (cheapest 0.42% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.18	$0.01	$0.19	$45.31	$45.69	0.42%
$46.00	Oct 27	$0.01	$0.34	$0.35	$45.65	$46.35	0.77%
$45.50	Oct 28	$0.42	$0.25	$0.67	$44.83	$46.17	1.47%
$45.00	Oct 27	$0.68	$0.01	$0.69	$44.31	$45.69	1.51%
$46.00	Oct 28	$0.19	$0.51	$0.70	$45.30	$46.70	1.53%
$46.50	Oct 27	$0.01	$0.74	$0.75	$45.75	$47.25	1.64%
$45.00	Oct 28	$0.78	$0.11	$0.89	$44.11	$45.89	1.95%
$46.50	Oct 28	$0.07	$0.90	$0.97	$45.53	$47.47	2.12%
$45.50	Oct 29	$0.58	$0.40	$0.98	$44.52	$46.48	2.14%
$46.00	Oct 29	$0.34	$0.65	$0.99	$45.01	$46.99	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.04% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$45.50	Oct 27	$0.01	$0.01	$0.02	$45.48	$46.02
$47.00	$44.00	Oct 28	$0.03	$0.03	$0.06	$43.94	$47.06
$47.00	$44.50	Oct 28	$0.03	$0.05	$0.08	$44.42	$47.08
$47.50	$43.50	Oct 29	$0.05	$0.05	$0.10	$43.40	$47.60
$46.50	$44.00	Oct 28	$0.07	$0.03	$0.10	$43.90	$46.60
$46.50	$44.50	Oct 28	$0.07	$0.05	$0.12	$44.38	$46.62
$47.50	$44.00	Oct 29	$0.05	$0.08	$0.13	$43.87	$47.63
$47.00	$43.50	Oct 29	$0.09	$0.05	$0.14	$43.36	$47.14
$48.00	$43.50	Oct 30	$0.06	$0.09	$0.15	$43.35	$48.15
$47.00	$45.00	Oct 28	$0.03	$0.11	$0.14	$44.86	$47.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 0.79, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	50/50	Nov 27	$0.22	$0.28	52%	0.79	$42.28	$49.72
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
42/43	50/50	Nov 27	$0.23	$0.27	48%	0.85	$42.77	$49.73
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
42/43	50/50	Dec 4	$0.25	$0.25	44%	1.00	$42.75	$49.75
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/43	48/49	Nov 13	$0.20	$0.30	53%	0.67	$42.80	$48.70
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
44/44	50/50	Nov 27	$0.26	$0.24	42%	1.08	$43.74	$49.76
42/43	48/48	Nov 13	$0.22	$0.28	49%	0.79	$42.78	$48.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.17	$0.33	97%	1.94
$45.00	$45.50	$46.00	Oct 27	$0.33	$0.17	94%	0.52
$45.50	$46.00	$46.50	Oct 28	$0.11	$0.39	44%	3.55
$43.00	$44.00	$45.00	Nov 3	$0.12	$0.88	26%	7.33
$44.50	$45.00	$45.50	Oct 28	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.07	$0.43	90%	6.14
$45.00	$45.50	$46.00	Oct 27	$0.33	$0.17	90%	0.52
$43.00	$44.00	$45.00	Nov 5	$0.10	$0.90	22%	9.00
$48.00	$49.00	$50.00	Nov 9	$0.05	$0.95	14%	19.00
$46.00	$46.50	$47.00	Oct 28	$0.06	$0.44	28%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-1.93, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.93	$1.57
$43.00	$45.00	1:2	Nov 9	-$0.22	$1.78
$43.00	$44.50	1:2	Nov 4	-$0.59	$0.91
$44.50	$45.00	1:2	Oct 27	-$0.23	$0.27
$45.00	$45.50	1:2	Oct 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$47.50	1:2	Nov 3	-$0.19	$1.81
$49.50	$48.00	1:2	Oct 27	-$0.62	$0.88
$49.50	$48.00	1:2	Oct 29	-$0.65	$0.85
$47.00	$46.50	1:2	Oct 27	-$0.16	$0.34
$46.50	$46.00	1:2	Oct 28	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.60%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.10	0.50	0.7%	4.60%	5.25%	81	41
$46.50	Dec 4	$1.86	0.47	1.8%	4.07%	5.82%	101	113
$47.00	Dec 4	$1.65	0.43	2.8%	3.61%	6.46%	196	77
$47.50	Dec 4	$1.45	0.40	3.9%	3.17%	7.11%	99	169
$48.00	Dec 4	$1.27	0.36	5.0%	2.78%	7.81%	167	110
$46.00	Nov 30	$1.92	0.50	0.7%	4.20%	4.86%	54	1.7K
$48.50	Dec 4	$1.11	0.33	6.1%	2.43%	8.56%	514	402
$47.00	Nov 30	$1.47	0.42	2.8%	3.22%	6.06%	56	1.7K
$46.00	Nov 27	$1.84	0.50	0.7%	4.03%	4.68%	59	198
$46.50	Nov 27	$1.61	0.46	1.8%	3.52%	5.27%	34	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 181,265

Total Puts 106,628

Put/Call Ratio 0.59

Net Difference 74,637

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 1,373,194

Total Puts 917,868

Average Put/Call Ratio 0.73

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