IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.37 +0.33%

(10/27 09:35) ◀

Tuesday, October 27, 2026 (9:40am)

▶ (10/27 09:45)

◀ 10/27 09:40 ▶

Option Volume

Detail

ℹ

Current (10/27 9:40am) 23,199

Calls: 7,856 (34%)

Puts: 15,343 (66%)

Prior (10/26) 35,124

Calls: 17,194 (49%)

Puts: 17,930 (51%)

Current vs Prior -33.95%

Calls: -54.31% (Calls)

Puts: -14.43% (Puts)

Prior 7-Day Total 2,522,634

Calls: 1,490,516 (59%)

Puts: 1,032,118 (41%)

Prior 7-Day Average 360,376

Calls: 212,930 (59%)

Puts: 147,445 (41%)

Current vs Prior 7-Day Avg -93.56%

Calls: -96.31%

Puts: -89.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:40am) $983.8K

Calls: $452.3K (46%)

Puts: $531.5K (54%)

Prior (10/26) $2.12M

Calls: $1.19M (56%)

Puts: $925.3K (44%)

Current vs Prior -53.55%

Calls: -62.08%

Puts: -42.56%

Prior 7-Day Total $136.09M

Calls: $84.47M (62%)

Puts: $51.62M (38%)

Prior 7-Day Average $19.44M

Calls: $12.07M (62%)

Puts: $7.37M (38%)

Current vs Prior 7-Day Avg -94.94%

Calls: -96.25%

Puts: -92.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:40am) 1.95

Prior (10/26) 1.04

Current vs Prior +87.29%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +157.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:40am) 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 13,454,094

Calls: 7,521,507 (56%)

Puts: 5,932,587 (44%)

Prior 7-Day Average 1,922,013

Calls: 1,074,501 (56%)

Puts: 847,512 (44%)

Current vs Prior 7-Day Avg -7.81%

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 1.61% | 2.45%2.45% | 3.39%3.39% | 5.73%8.38% | 12.65%

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

Current vs Prior -19.16% | -11.49%+112.77% | +22.79%-9.71% | -5.42%-3.13% | -1.53%

Prior 7-Day Avg 1.83% | 2.64%1.71% | 2.90%2.74% | 5.06%4.58% | 11.07%

Current vs 7-Day Avg -12.05% | -7.48%+42.69% | +17.03%+24.07% | +13.33%+82.71% | +14.25%

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 -19.16% | -11.49%+112.77% | +22.79%-9.71% | -5.42%-3.13% | -1.53%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.90% | 3.41%

Calls: 6.67% | 4.69%

Puts: 7.14% | 2.13%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +25.45% | +5.90%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -40.12% | +1.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 87% - 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)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
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 440 of results (avg 3.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.32	2.34	$2.33	0.9%	--	0.60	81
$45.00	Nov 20	2.03	2.05	$2.04	1.0%	11	0.56	28.4K
$44.00	Nov 30	2.89	2.92	$2.91	1.0%	--	0.63	3.5K
$45.50	Nov 20	1.77	1.79	$1.78	1.1%	--	0.51	290
$41.00	Oct 30	4.40	4.45	$4.43	1.1%	--	0.97	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.01	2.03	$2.02	1.0%	17	0.53	10.8K
$47.00	Dec 4	2.95	2.98	$2.97	1.0%	--	0.59	23
$45.50	Nov 27	1.92	1.94	$1.93	1.0%	37	0.49	563
$45.00	Dec 4	1.89	1.91	$1.90	1.1%	149	0.45	446
$46.00	Nov 13	1.76	1.78	$1.77	1.1%	2	0.55	882

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.15	0.16	$0.16	6.3%	508	0.41	1.0K
$46.50	Oct 28	0.07	0.08	$0.08	12.5%	52	0.14	573
$45.00	Oct 27	0.44	0.47	$0.45	6.7%	1.4K	0.75	732
$46.00	Oct 28	0.16	0.17	$0.17	5.9%	126	0.27	1.0K
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	37	0.12	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.08	0.09	$0.09	11.1%	1.4K	0.25	1.9K
$45.50	Oct 27	0.27	0.29	$0.28	7.1%	43	0.59	1.1K
$44.00	Oct 28	0.07	0.08	$0.08	12.5%	3	0.12	537
$44.50	Oct 28	0.13	0.14	$0.14	7.1%	63	0.21	669
$45.00	Oct 28	0.25	0.26	$0.26	3.8%	3	0.35	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 29	7.05	7.60	$7.32	7.5%	--	1.00	12
$40.00	Oct 29	5.20	5.45	$5.33	4.7%	2	1.00	2
$40.50	Oct 29	4.70	4.95	$4.83	5.2%	2	1.00	3
$41.00	Oct 29	4.10	4.55	$4.32	10.4%	--	1.00	13
$37.00	Oct 27	8.05	8.60	$8.32	6.6%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 27	1.59	1.73	$1.66	8.4%	--	1.00	125
$47.50	Oct 27	2.06	2.39	$2.23	14.8%	1	1.00	259
$48.00	Oct 27	2.49	2.89	$2.69	14.9%	--	1.00	40
$48.50	Oct 28	2.98	3.45	$3.22	14.6%	--	1.00	25
$50.00	Oct 30	4.60	4.80	$4.70	4.3%	--	1.00	413

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 20.9K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.44	0.47	$0.45	6.7%	1.4K	0.75	732
$45.50	Oct 27	0.15	0.16	$0.16	6.3%	508	0.41	1.0K
$49.00	Nov 30	0.78	0.80	$0.79	2.5%	442	0.27	5.0K
$46.00	Oct 30	0.37	0.38	$0.38	2.6%	410	0.36	7.9K
$47.00	Nov 6	0.55	0.56	$0.56	1.8%	379	0.31	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84
$45.00	Oct 27	0.08	0.09	$0.09	11.1%	1.4K	0.25	1.9K
$42.50	Oct 30	0.05	0.06	$0.06	16.7%	1.0K	0.06	7.6K
$43.50	Oct 27	0.00	0.01	$0.01	100.0%	654	0.02	546
$42.00	Nov 6	0.22	0.23	$0.23	4.3%	633	0.13	2.9K

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 23.1%, max 27.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	45.7%	35.9%	27.2%	1.4K	794
$45.50	Oct 27	Dec 4	42.3%	35.5%	19.0%	510	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	45.7%	35.9%	27.2%	1.5K	2.4K
$45.50	Oct 27	Dec 4	42.3%	35.5%	19.0%	88	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.59, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.26	$0.74	$1.26	70%	0.59	$44.26
$48.00	$49.00	Nov 30	$0.26	$0.74	$0.26	33%	2.85	$48.26
$49.00	$50.00	Nov 30	$0.20	$0.80	$0.20	27%	4.00	$49.20
$43.50	$44.00	Nov 27	$0.31	$0.19	$0.31	67%	0.61	$43.81
$47.50	$48.00	Dec 4	$0.16	$0.34	$0.16	38%	2.12	$47.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 28	$0.31	$0.19	$0.31	73%	0.61	$45.69
$46.00	$45.50	Oct 29	$0.29	$0.21	$0.29	68%	0.72	$45.71
$45.50	$45.00	Oct 30	$0.21	$0.29	$0.21	52%	1.38	$45.29
$41.00	$40.00	Nov 27	$0.13	$0.87	$0.13	18%	6.69	$40.87
$45.50	$45.00	Nov 3	$0.22	$0.28	$0.22	51%	1.27	$45.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.56	$0.56	$1.44	58%	0.39	$46.56
$45.50	$46.00	Oct 27	$0.12	$0.12	$0.38	59%	0.32	$45.62
$45.50	$46.00	Oct 28	$0.18	$0.18	$0.32	54%	0.56	$45.68
$45.50	$46.00	Nov 3	$0.23	$0.23	$0.27	51%	0.85	$45.73
$45.50	$46.00	Oct 29	$0.20	$0.20	$0.30	53%	0.67	$45.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 9	$0.42	$0.42	$1.58	68%	0.27	$43.58
$41.00	$39.00	Nov 9	$0.11	$0.11	$1.89	90%	0.06	$40.89
$45.00	$44.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$44.78
$44.00	$43.00	Nov 30	$0.33	$0.33	$0.67	63%	0.49	$43.67
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	55%	0.69	$44.59

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.19	42.3%	38.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.19	42.3%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.97% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.16	$0.28	$0.44	$45.06	$45.94	0.97%
$45.00	Oct 27	$0.45	$0.09	$0.54	$44.46	$45.54	1.19%
$46.00	Oct 27	$0.04	$0.67	$0.71	$45.29	$46.71	1.56%
$45.50	Oct 28	$0.35	$0.47	$0.82	$44.68	$46.32	1.81%
$45.00	Oct 28	$0.64	$0.26	$0.90	$44.10	$45.90	1.98%
$44.50	Oct 27	$0.90	$0.04	$0.94	$43.56	$45.44	2.07%
$46.00	Oct 28	$0.17	$0.78	$0.95	$45.05	$46.95	2.09%
$45.50	Oct 29	$0.47	$0.59	$1.06	$44.44	$46.56	2.34%
$45.00	Oct 29	$0.75	$0.37	$1.12	$43.88	$46.12	2.47%
$46.00	Oct 29	$0.27	$0.88	$1.15	$44.85	$47.15	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.13% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$44.50	Oct 27	$0.02	$0.04	$0.06	$44.44	$46.56
$46.00	$44.50	Oct 27	$0.04	$0.04	$0.08	$44.42	$46.08
$47.00	$43.50	Oct 28	$0.04	$0.05	$0.09	$43.41	$47.09
$47.50	$43.00	Oct 29	$0.05	$0.06	$0.11	$42.89	$47.61
$47.00	$44.00	Oct 28	$0.04	$0.08	$0.12	$43.88	$47.12
$46.50	$45.00	Oct 27	$0.02	$0.09	$0.11	$44.89	$46.61
$46.50	$43.50	Oct 28	$0.08	$0.05	$0.13	$43.37	$46.63
$47.50	$43.50	Oct 29	$0.05	$0.09	$0.14	$43.36	$47.64
$47.00	$43.00	Oct 29	$0.08	$0.06	$0.14	$42.86	$47.14
$46.00	$45.00	Oct 27	$0.04	$0.09	$0.13	$44.87	$46.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Dec 4	$0.30	$0.20	35%	1.50	$42.70	$48.30
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
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
43/44	48/48	Dec 4	$0.31	$0.19	32%	1.63	$43.19	$48.31
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
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
43/44	47/48	Nov 4	$0.22	$0.28	48%	0.79	$43.28	$47.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 27	$0.17	$0.33	62%	1.94
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	21%	9.00
$42.00	$43.00	$44.00	Nov 30	$0.06	$0.94	13%	15.67
$45.00	$45.50	$46.00	Oct 30	$0.06	$0.44	25%	7.33
$41.00	$42.00	$43.00	Nov 30	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.08	$0.42	35%	5.25
$45.00	$45.50	$46.00	Oct 27	$0.20	$0.30	62%	1.50
$44.50	$45.00	$45.50	Oct 27	$0.14	$0.36	48%	2.57
$45.00	$45.50	$46.00	Oct 29	$0.07	$0.43	29%	6.14
$44.50	$45.00	$45.50	Oct 30	$0.05	$0.45	23%	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. 197 found (best net $-0.52, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.52	$3.48
$37.00	$40.50	1:2	Nov 3	-$1.52	$1.98
$38.00	$41.00	1:2	Oct 27	-$1.29	$1.71
$41.00	$43.00	1:2	Oct 29	-$0.56	$1.44
$43.00	$45.00	1:2	Nov 9	-$0.15	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.32	$2.68
$46.50	$46.00	1:2	Oct 27	-$0.20	$0.30
$46.00	$45.50	1:2	Oct 28	-$0.16	$0.34
$45.50	$45.00	1:2	Oct 28	-$0.05	$0.45
$44.00	$43.00	1:2	Nov 5	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.87%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.21	0.52	0.3%	4.87%	5.16%	2	22
$46.00	Dec 4	$1.97	0.48	1.4%	4.34%	5.73%	75	41
$46.50	Dec 4	$1.75	0.45	2.5%	3.86%	6.35%	29	113
$47.00	Dec 4	$1.55	0.41	3.6%	3.42%	7.01%	4	77
$47.50	Dec 4	$1.36	0.38	4.7%	3.00%	7.69%	35	169
$48.00	Dec 4	$1.20	0.35	5.8%	2.64%	8.44%	45	110
$46.00	Nov 30	$1.79	0.48	1.4%	3.95%	5.33%	6	1.7K
$48.50	Dec 4	$1.05	0.32	6.9%	2.31%	9.21%	42	402
$45.50	Nov 27	$1.97	0.51	0.3%	4.34%	4.63%	--	48
$46.00	Nov 27	$1.73	0.47	1.4%	3.81%	5.20%	1	198

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 7,856

Total Puts 15,343

Put/Call Ratio 1.95

Net Difference -7,487

Prior's Put/Call Breakdown

Total Calls 17,194

Total Puts 17,930

Put/Call Ratio 1.04

Net Difference -736

Prior 7-Day Put/Call Summary

Total Calls 1,490,516

Total Puts 1,032,118

Average Put/Call Ratio 0.76

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...

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