Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.27 +0.11%
(10/26 18:07) ◀
|
Tuesday, October 27, 2026 (9:35am)
January 2026
|
▶ (10/27 09:40)
◀ 10/27 09:35 ▶

Option Volume

Detail
ℹ
Current (10/27 9:35am) 9,826
Calls: 3,339 (34%)
Puts: 6,487 (66%)
Prior (10/26) 17,850
Calls: 9,151 (51%)
Puts: 8,699 (49%)
Current vs Prior -44.95%
Calls: -63.51% (Calls)
Puts: -25.43% (Puts)
Prior 7-Day Total 2,473,163
Calls: 1,410,754 (57%)
Puts: 1,062,409 (43%)
Prior 7-Day Average 353,309
Calls: 201,536 (57%)
Puts: 151,772 (43%)
Current vs Prior 7-Day Avg -97.22%
Calls: -98.34%
Puts: -95.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 9:35am) $579.1K
Calls: $193.9K (33%)
Puts: $385.2K (67%)
Prior (10/26) $1.03M
Calls: $680.0K (66%)
Puts: $345.9K (34%)
Current vs Prior -43.55%
Calls: -71.48%
Puts: +11.36%
Prior 7-Day Total $135.01M
Calls: $81.68M (60%)
Puts: $53.34M (40%)
Prior 7-Day Average $19.29M
Calls: $11.67M (60%)
Puts: $7.62M (40%)
Current vs Prior 7-Day Avg -97.00%
Calls: -98.34%
Puts: -94.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 9:35am) 1.94
Prior (10/26) 0.95
Current vs Prior +104.37%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +123.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 9:35am) 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 14,105,672
Calls: 7,880,822 (56%)
Puts: 6,224,850 (44%)
Prior 7-Day Average 2,015,096
Calls: 1,125,831 (56%)
Puts: 889,264 (44%)
Current vs Prior 7-Day Avg -12.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
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 1.61% | 2.43%2.43% | 3.45%3.45% | 5.77%8.37% | 12.64%
Prior 1.28% | 2.46%1.28% | 2.46%1.28% | 4.24%8.90% | 13.14%
Current vs Prior +25.61% | -1.17%+89.29% | +40.16%+168.44% | +35.89%-5.92% | -3.85%
Prior 7-Day Avg 1.89% | 2.68%1.71% | 2.93%2.63% | 4.90%3.69% | 10.80%
Current vs 7-Day Avg -14.59% | -9.19%+41.77% | +17.54%+31.27% | +17.55%+126.77% | +17.04%
Prior 7-Day Eod 1.28% | 2.46%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs 7-Day Eod +25.61% | -1.17%+111.31% | +24.66%-8.34% | -4.85%-3.18% | -1.66%
Sentiment BEARISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.23% | 3.64%
Calls: 7.89% | 3.51%
Puts: 8.57% | 3.77%
Prior 31.76% | 4.47%
Calls: 30.19% | 4.29%
Puts: 33.33% | 4.65%
Current vs Prior -74.09% | -18.57%
Prior 7-Day Avg 11.37% | 3.22%
Calls: 11.84% | 3.56%
Puts: 10.91% | 2.87%
Current vs 7-Day Avg -27.64% | +13.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($385.2K). Below-average activity with volume down 45% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 104% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALMIXED
10:55BULLISHNEUTRALMIXED
10:50BULLISHNEUTRALMIXED
10:45BEARISHNEUTRALBEARISH
10:40BEARISHNEUTRALBEARISH
10:35BEARISHNEUTRALBEARISH
10:30BEARISHNEUTRALBEARISH
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHNEUTRALBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHNEUTRALBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 426 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Nov 65.405.45$5.430.9%--0.9487
$40.50Oct 304.804.85$4.821.0%--0.9731
$44.00Nov 272.762.79$2.781.1%--0.6367
$41.00Nov 64.454.50$4.471.1%--0.9168
$41.50Nov 204.404.45$4.431.1%--0.8150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 302.872.90$2.891.0%--0.611.1K
$47.00Nov 202.652.68$2.671.1%--0.635.9K
$54.00Nov 138.708.80$8.751.1%--1.0028
$54.00Nov 208.708.80$8.751.1%--0.93331
$47.00Nov 132.432.46$2.451.2%--0.661.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.41, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.110.12$0.128.3%2520.331.0K
$45.00Oct 270.360.39$0.387.9%6220.68732
$46.50Oct 280.060.07$0.0714.3%510.12573
$46.00Oct 280.140.15$0.156.7%1010.241.0K
$47.00Oct 290.060.07$0.0714.3%--0.10143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.110.12$0.128.3%1.2K0.321.9K
$45.50Oct 270.330.36$0.358.6%350.671.1K
$44.00Oct 280.080.09$0.0911.1%20.14537
$44.50Oct 280.150.16$0.166.3%630.24669
$45.00Oct 280.290.30$0.303.3%20.40515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 288.058.60$8.326.6%--1.0017
$38.00Oct 287.057.60$7.327.5%--1.0014
$39.00Oct 286.056.60$6.328.7%--1.0012
$41.00Oct 284.104.55$4.3210.4%--1.0060
$42.00Oct 283.203.35$3.284.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 271.561.89$1.7319.1%--1.00125
$47.50Oct 272.062.39$2.2314.8%11.00259
$48.00Oct 272.492.89$2.6914.9%--1.0040
$49.50Oct 304.204.40$4.304.7%--1.00724
$50.00Oct 304.654.85$4.754.2%--1.00413

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 9.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.360.39$0.387.9%6220.68732
$46.00Oct 300.340.35$0.352.9%3520.337.9K
$45.50Oct 280.300.31$0.313.2%3260.41542
$45.50Oct 270.110.12$0.128.3%2520.331.0K
$47.00Nov 60.510.53$0.523.8%1760.293.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 270.110.12$0.128.3%1.2K0.321.9K
$43.50Oct 270.010.02$0.0250.0%5430.04546
$44.50Oct 300.330.35$0.345.9%3890.321.8K
$42.00Nov 60.240.25$0.254.0%3520.142.9K
$44.00Nov 60.640.66$0.653.1%3500.322.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 17.8%, max 24.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 444.5%35.7%24.4%622794
$45.50Oct 27Dec 443.0%38.7%11.1%2531.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Oct 27Dec 444.5%35.7%24.4%1.3K2.4K
$45.50Oct 27Dec 443.0%38.7%11.1%571.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.63, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$45.00Dec 4$1.23$0.77$1.2369%0.63$44.23
$48.00$49.00Nov 30$0.25$0.75$0.2532%3.00$48.25
$46.00$46.50Nov 27$0.20$0.30$0.2047%1.50$46.20
$48.00$48.50Dec 4$0.14$0.36$0.1434%2.57$48.14
$49.00$49.50Dec 4$0.11$0.39$0.1128%3.55$49.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Nov 20$0.33$0.17$0.3371%0.52$47.67
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87
$46.00$45.50Nov 2$0.28$0.22$0.2864%0.79$45.72
$45.50$45.00Oct 28$0.23$0.27$0.2359%1.17$45.27
$45.50$45.00Oct 29$0.23$0.27$0.2357%1.17$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.22, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.54$0.54$1.4659%0.37$46.54
$45.50$46.00Oct 29$0.19$0.19$0.3157%0.61$45.69
$45.50$46.00Nov 2$0.22$0.22$0.2854%0.79$45.72
$45.50$46.00Oct 28$0.16$0.16$0.3459%0.47$45.66
$46.00$46.50Oct 30$0.14$0.14$0.3667%0.39$46.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 9$0.54$0.54$2.4666%0.22$43.46
$41.00$39.00Nov 9$0.12$0.12$1.8889%0.06$40.88
$44.00$43.00Nov 5$0.25$0.25$0.7568%0.33$43.75
$43.50$43.00Dec 4$0.17$0.17$0.3365%0.52$43.33
$42.00$41.00Nov 27$0.20$0.20$0.8076%0.25$41.80

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)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 27Oct 28$0.1944.5%39.2%
$45.50Oct 27Oct 28$0.1943.0%38.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Oct 27Oct 28$0.1844.5%39.2%
$45.50Oct 27Oct 28$0.1843.0%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 1.04% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.12$0.35$0.47$45.03$45.971.04%
$45.00Oct 27$0.38$0.12$0.50$44.50$45.501.10%
$46.00Oct 27$0.03$0.76$0.79$45.21$46.791.75%
$45.50Oct 28$0.31$0.53$0.84$44.66$46.341.86%
$44.50Oct 27$0.81$0.04$0.85$43.65$45.351.88%
$45.00Oct 28$0.57$0.30$0.87$44.13$45.871.92%
$46.00Oct 28$0.15$0.87$1.02$44.98$47.022.25%
$45.50Oct 29$0.43$0.65$1.08$44.42$46.582.39%
$45.00Oct 29$0.70$0.42$1.12$43.88$46.122.47%
$46.00Oct 29$0.24$0.97$1.21$44.79$47.212.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 335 found (cheapest 0.15% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$44.50Oct 27$0.03$0.04$0.07$44.43$46.07
$47.00$43.00Oct 28$0.04$0.04$0.08$42.92$47.08
$47.00$43.50Oct 28$0.04$0.05$0.09$43.41$47.09
$47.50$43.00Oct 29$0.04$0.06$0.10$42.90$47.60
$46.50$43.00Oct 28$0.07$0.04$0.11$42.89$46.61
$46.50$43.50Oct 28$0.07$0.05$0.12$43.38$46.62
$47.00$43.00Oct 29$0.07$0.06$0.13$42.87$47.13
$47.00$44.00Oct 28$0.04$0.09$0.13$43.87$47.13
$47.50$43.50Oct 29$0.04$0.10$0.14$43.36$47.64
$46.50$44.00Oct 28$0.07$0.09$0.16$43.84$46.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Dec 4$0.30$0.2035%1.50$43.20$48.80
42/4348/48Nov 20$0.28$0.2238%1.27$42.72$47.78
42/4248/48Nov 20$0.26$0.2442%1.08$42.24$47.76
44/4448/48Nov 13$0.27$0.2340%1.17$43.73$48.27
42/4348/49Nov 20$0.24$0.2646%0.92$42.76$48.74
43/4448/48Dec 4$0.31$0.1932%1.63$43.19$48.31
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4248/49Nov 20$0.22$0.2849%0.79$42.28$48.72
43/4448/48Nov 27$0.31$0.1931%1.63$43.19$47.81
42/4248/49Dec 4$0.26$0.2441%1.08$42.24$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 27$0.17$0.3358%1.94
$44.50$45.00$45.50Oct 29$0.05$0.4528%9.00
$44.50$45.00$45.50Oct 27$0.17$0.3356%1.94
$43.00$44.00$45.00Nov 30$0.07$0.9315%13.29
$48.00$49.00$50.00Nov 30$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.15$0.3556%2.33
$46.00$47.00$48.00Nov 9$0.09$0.9121%10.11
$45.00$45.50$46.00Oct 27$0.18$0.3259%1.78
$44.00$44.50$45.00Oct 27$0.06$0.4427%7.33
$44.50$45.00$45.50Oct 28$0.09$0.4135%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-0.42, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$43.001:2Dec 4-$0.42$3.58
$37.00$40.501:2Nov 3-$1.32$2.18
$38.00$41.001:2Oct 27-$1.32$1.68
$41.00$43.001:2Oct 29-$0.36$1.64
$43.00$45.001:2Nov 9-$0.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$51.00$48.001:2Nov 9-$0.32$2.68
$46.50$46.001:2Oct 27-$0.28$0.22
$45.50$45.001:2Oct 28-$0.07$0.43
$46.00$45.501:2Oct 28-$0.19$0.31
$44.00$43.001:2Nov 5-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.73%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.50Dec 4$2.140.510.5%4.73%5.24%122
$46.00Dec 4$1.900.471.6%4.20%5.81%7541
$46.50Dec 4$1.680.442.7%3.71%6.43%28113
$47.00Dec 4$1.480.403.8%3.27%7.09%377
$47.50Dec 4$1.300.374.9%2.87%7.80%6169
$46.00Nov 30$1.730.471.6%3.82%5.43%61.7K
$48.00Dec 4$1.140.346.0%2.52%8.55%44110
$45.50Nov 27$1.900.510.5%4.20%4.71%--48
$46.00Nov 27$1.660.471.6%3.67%5.28%--198
$48.50Dec 4$1.000.317.1%2.21%9.34%13402

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 3,339
Total Puts 6,487
Put/Call Ratio 1.94
Net Difference -3,148

Prior's Put/Call Breakdown

Total Calls 9,151
Total Puts 8,699
Put/Call Ratio 0.95
Net Difference 452

Prior 7-Day Put/Call Summary

Total Calls 1,410,754
Total Puts 1,062,409
Average Put/Call Ratio 0.87
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All