IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.33 +0.23%

(10/27 09:40) ◀

Tuesday, October 27, 2026 (9:45am)

▶ (10/27 09:50)

◀ 10/27 09:45 ▶

Option Volume

Detail

ℹ

Current (10/27 9:45am) 27,123

Calls: 9,166 (34%)

Puts: 17,957 (66%)

Prior (10/26) 45,648

Calls: 23,123 (51%)

Puts: 22,525 (49%)

Current vs Prior -40.58%

Calls: -60.36% (Calls)

Puts: -20.28% (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 -92.47%

Calls: -95.70%

Puts: -87.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:45am) $1.17M

Calls: $500.7K (43%)

Puts: $669.4K (57%)

Prior (10/26) $2.64M

Calls: $1.42M (54%)

Puts: $1.23M (46%)

Current vs Prior -55.75%

Calls: -64.70%

Puts: -45.39%

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 -93.98%

Calls: -95.85%

Puts: -90.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:45am) 1.96

Prior (10/26) 0.97

Current vs Prior +101.11%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +158.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:45am) 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% | 2.43%2.43% | 3.40%3.40% | 5.74%8.32% | 12.60%

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

Current vs Prior -19.09% | -12.21%+111.03% | +22.90%-9.63% | -5.34%-3.81% | -1.96%

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 -11.97% | -8.23%+41.53% | +17.14%+24.17% | +13.43%+81.43% | +13.75%

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 -19.09% | -12.21%+111.03% | +22.90%-9.63% | -5.34%-3.81% | -1.96%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 2.86%

Calls: 4.76% | 1.64%

Puts: 3.23% | 4.08%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -27.27% | -11.18%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -65.29% | -15.17%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 101% - 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
09:45	BEARISH	BEARISH	BEARISH
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 445 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	5.75	5.80	$5.78	0.9%	--	0.88	29.4K
$44.50	Nov 20	2.28	2.30	$2.29	0.9%	1	0.60	81
$45.00	Nov 30	2.27	2.29	$2.28	0.9%	12	0.55	2.2K
$40.00	Nov 13	5.60	5.65	$5.63	0.9%	--	0.91	184
$40.50	Nov 20	5.30	5.35	$5.32	0.9%	--	0.86	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Dec 4	2.98	3.00	$2.99	0.7%	--	0.59	23
$46.50	Dec 4	2.68	2.70	$2.69	0.7%	1	0.56	54
$43.50	Dec 4	1.31	1.32	$1.32	0.8%	44	0.34	221
$47.00	Nov 13	2.40	2.42	$2.41	0.8%	2	0.65	1.0K
$46.50	Nov 20	2.31	2.33	$2.32	0.9%	1	0.58	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.12	0.13	$0.13	7.7%	554	0.36	1.0K
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	58	0.13	573
$45.00	Oct 27	0.41	0.43	$0.42	4.8%	1.5K	0.72	732
$46.00	Oct 28	0.15	0.16	$0.16	6.3%	127	0.25	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	0.09	0.10	$0.10	10.0%	2.0K	0.28	1.9K
$45.50	Oct 27	0.30	0.31	$0.31	3.2%	93	0.64	1.1K
$44.00	Oct 28	0.07	0.08	$0.08	12.5%	4	0.13	537
$44.50	Oct 28	0.14	0.15	$0.15	6.7%	63	0.22	669
$45.00	Oct 28	0.27	0.28	$0.28	3.6%	233	0.37	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 27	8.05	8.60	$8.32	6.6%	--	1.00	24
$38.00	Oct 27	7.25	7.45	$7.35	2.7%	--	1.00	77
$41.00	Oct 27	4.10	4.55	$4.32	10.4%	--	1.00	11
$42.00	Oct 27	3.05	3.55	$3.30	15.2%	--	1.00	24
$43.00	Oct 27	2.12	2.44	$2.28	14.0%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$51.00	Oct 30	5.45	5.75	$5.60	5.4%	--	1.00	502
$53.00	Oct 30	7.40	7.95	$7.68	7.2%	--	1.00	15
$52.50	Nov 6	7.15	7.25	$7.20	1.4%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 24.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.41	0.43	$0.42	4.8%	1.5K	0.72	732
$45.50	Oct 27	0.12	0.13	$0.13	7.7%	554	0.36	1.0K
$45.50	Oct 28	0.32	0.33	$0.33	3.0%	524	0.44	542
$49.00	Nov 30	0.76	0.78	$0.77	2.6%	442	0.26	5.0K
$46.00	Oct 30	0.35	0.36	$0.36	2.8%	412	0.34	7.9K

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	0.09	0.10	$0.10	10.0%	2.0K	0.28	1.9K
$42.50	Oct 30	0.05	0.06	$0.06	16.7%	1.0K	0.06	7.6K
$44.00	Nov 20	1.12	1.14	$1.13	1.8%	744	0.36	20.5K
$43.50	Oct 27	0.00	0.01	$0.01	100.0%	654	0.02	546

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 20.8%, max 25.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.6%	35.7%	25.1%	1.5K	794
$45.50	Oct 27	Dec 4	41.2%	35.4%	16.4%	557	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.6%	35.7%	25.1%	2.1K	2.4K
$45.50	Oct 27	Dec 4	41.2%	35.4%	16.4%	138	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.61, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.24	$0.76	$1.24	69%	0.61	$44.24
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$49.11
$47.00	$48.00	Nov 30	$0.33	$0.67	$0.33	40%	2.03	$47.33
$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	26%	4.00	$49.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 28	$0.21	$0.29	$0.21	56%	1.38	$45.29
$48.00	$47.50	Nov 27	$0.32	$0.18	$0.32	68%	0.56	$47.68
$46.00	$45.50	Oct 28	$0.33	$0.17	$0.33	75%	0.52	$45.67
$46.00	$45.50	Oct 30	$0.29	$0.21	$0.29	66%	0.72	$45.71
$45.50	$45.00	Oct 29	$0.22	$0.28	$0.22	55%	1.27	$45.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.37, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.54	$0.54	$1.46	58%	0.37	$46.54
$46.00	$46.50	Nov 4	$0.20	$0.20	$0.30	59%	0.67	$46.20
$46.00	$46.50	Nov 2	$0.17	$0.17	$0.33	63%	0.52	$46.17
$45.50	$46.00	Oct 28	$0.17	$0.17	$0.33	56%	0.52	$45.67
$46.00	$46.50	Oct 29	$0.12	$0.12	$0.38	69%	0.32	$46.12

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	67%	0.27	$43.58
$45.00	$44.00	Nov 30	$0.42	$0.42	$0.58	55%	0.72	$44.58
$41.00	$39.00	Nov 9	$0.11	$0.11	$1.89	90%	0.06	$40.89
$43.50	$43.00	Dec 4	$0.17	$0.17	$0.33	66%	0.52	$43.33
$45.00	$44.00	Nov 9	$0.38	$0.38	$0.62	56%	0.61	$44.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.20	41.2%	38.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.18	41.2%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.97% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.13	$0.31	$0.44	$45.06	$45.94	0.97%
$45.00	Oct 27	$0.42	$0.10	$0.52	$44.48	$45.52	1.15%
$46.00	Oct 27	$0.04	$0.71	$0.75	$45.25	$46.75	1.65%
$45.50	Oct 28	$0.33	$0.49	$0.82	$44.68	$46.32	1.81%
$45.00	Oct 28	$0.61	$0.28	$0.89	$44.11	$45.89	1.96%
$44.50	Oct 27	$0.86	$0.04	$0.90	$43.60	$45.40	1.99%
$46.00	Oct 28	$0.16	$0.82	$0.98	$45.02	$46.98	2.16%
$45.50	Oct 29	$0.45	$0.61	$1.06	$44.44	$46.56	2.34%
$45.00	Oct 29	$0.72	$0.39	$1.11	$43.89	$46.11	2.45%
$46.00	Oct 29	$0.26	$0.92	$1.18	$44.82	$47.18	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 338 found (cheapest 0.13% of stock, avg 3.13%)

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
$46.50	$43.50	Oct 28	$0.07	$0.05	$0.12	$43.38	$46.62
$47.00	$44.00	Oct 28	$0.04	$0.08	$0.12	$43.88	$47.12
$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
$46.50	$44.00	Oct 28	$0.07	$0.08	$0.15	$43.85	$46.65
$46.50	$45.00	Oct 27	$0.02	$0.10	$0.12	$44.88	$46.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/48	Dec 4	$0.32	$0.18	31%	1.78	$43.18	$48.32
43/44	48/49	Dec 4	$0.30	$0.20	35%	1.50	$43.20	$48.80
43/44	50/50	Dec 4	$0.27	$0.23	40%	1.17	$43.23	$49.77
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/42	48/48	Dec 4	$0.28	$0.22	38%	1.27	$42.22	$48.28
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.15	$0.35	53%	2.33
$42.00	$43.00	$44.00	Nov 30	$0.05	$0.95	14%	19.00
$47.00	$48.00	$49.00	Nov 9	$0.07	$0.93	17%	13.29
$45.50	$46.00	$46.50	Oct 27	$0.07	$0.43	31%	6.14
$44.00	$44.50	$45.00	Oct 27	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.15	$0.35	53%	2.33
$44.50	$45.00	$45.50	Oct 28	$0.08	$0.42	34%	5.25
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	28%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.19	$0.31	60%	1.63
$44.00	$45.00	$46.00	Nov 30	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.45, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.45	$3.55
$37.00	$40.50	1:2	Nov 3	-$1.42	$2.08
$38.00	$41.00	1:2	Oct 27	-$1.29	$1.71
$42.00	$44.00	1:2	Nov 3	-$0.01	$1.99
$41.00	$43.00	1:2	Oct 29	-$0.46	$1.54

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	-$0.23	$0.27
$46.00	$45.50	1:2	Oct 28	-$0.16	$0.34
$45.50	$45.00	1:2	Oct 28	-$0.07	$0.43
$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. 128 found (best yield 4.81%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.18	0.51	0.4%	4.81%	5.18%	3	22
$46.00	Dec 4	$1.94	0.48	1.5%	4.28%	5.76%	75	41
$46.50	Dec 4	$1.72	0.44	2.6%	3.79%	6.38%	29	113
$47.00	Dec 4	$1.52	0.41	3.7%	3.35%	7.04%	28	77
$47.50	Dec 4	$1.34	0.38	4.8%	2.96%	7.74%	35	169
$46.00	Nov 30	$1.77	0.47	1.5%	3.90%	5.38%	11	1.7K
$48.00	Dec 4	$1.18	0.34	5.9%	2.60%	8.49%	45	110
$45.50	Nov 27	$1.93	0.51	0.4%	4.26%	4.63%	--	48
$46.00	Nov 27	$1.70	0.47	1.5%	3.75%	5.23%	20	198
$47.00	Nov 30	$1.35	0.40	3.7%	2.98%	6.66%	4	1.7K

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 9,166

Total Puts 17,957

Put/Call Ratio 1.96

Net Difference -8,791

Prior's Put/Call Breakdown

Total Calls 23,123

Total Puts 22,525

Put/Call Ratio 0.97

Net Difference 598

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