IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.27 +0.11%

(10/27 09:45) ◀

Tuesday, October 27, 2026 (9:50am)

▶ (10/27 09:55)

◀ 10/27 09:50 ▶

Option Volume

Detail

ℹ

Current (10/27 9:50am) 32,537

Calls: 12,019 (37%)

Puts: 20,518 (63%)

Prior (10/26) 52,918

Calls: 25,783 (49%)

Puts: 27,135 (51%)

Current vs Prior -38.51%

Calls: -53.38% (Calls)

Puts: -24.39% (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 -90.97%

Calls: -94.36%

Puts: -86.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:50am) $1.46M

Calls: $614.7K (42%)

Puts: $850.2K (58%)

Prior (10/26) $3.40M

Calls: $1.60M (47%)

Puts: $1.80M (53%)

Current vs Prior -56.86%

Calls: -61.47%

Puts: -52.77%

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 -92.47%

Calls: -94.91%

Puts: -88.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:50am) 1.71

Prior (10/26) 1.05

Current vs Prior +62.21%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +125.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:50am) 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 1.55% | 2.39%2.39% | 3.40%3.40% | 5.74%8.37% | 12.64%

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

Current vs Prior -22.31% | -13.70%+107.47% | +23.06%-9.51% | -5.22%-3.18% | -1.66%

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 -15.47% | -9.78%+39.14% | +17.29%+24.34% | +13.58%+82.63% | +14.10%

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 -22.31% | -13.70%+107.47% | +23.06%-9.51% | -5.22%-3.18% | -1.66%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.60% | 1.85%

Calls: 8.11% | 1.79%

Puts: 9.09% | 1.92%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +56.36% | -42.55%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -25.37% | -45.13%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Extreme bearish P/C ratio of 1.71 - heavy put buying. P/C ratio rising 62% - 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 BEARISH

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
09:50	BEARISH	BEARISH	BEARISH
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 446 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	7.55	7.60	$7.57	0.7%	--	0.93	2.4K
$38.00	Nov 13	7.45	7.50	$7.48	0.7%	--	0.95	45
$38.00	Nov 6	7.35	7.40	$7.38	0.7%	6	0.97	107
$44.00	Nov 20	2.56	2.58	$2.57	0.8%	1	0.64	8.3K
$45.00	Dec 4	2.43	2.45	$2.44	0.8%	--	0.55	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.56	1.57	$1.57	0.6%	330	0.45	19.1K
$52.00	Nov 13	6.75	6.80	$6.78	0.7%	--	0.92	25
$50.50	Nov 6	5.25	5.30	$5.28	0.9%	--	0.92	25
$45.00	Dec 4	1.94	1.96	$1.95	1.0%	204	0.45	446
$47.00	Nov 30	2.89	2.92	$2.91	1.0%	1	0.60	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.09	0.10	$0.10	10.0%	724	0.33	1.0K
$45.00	Oct 27	0.35	0.38	$0.37	8.1%	2.4K	0.71	732
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	58	0.13	573
$46.00	Oct 28	0.13	0.14	$0.14	7.1%	134	0.24	1.0K
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	37	0.11	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.09	0.10	$0.10	10.0%	2.1K	0.29	1.9K
$45.50	Oct 27	0.31	0.34	$0.33	9.1%	94	0.67	1.1K
$44.00	Oct 28	0.07	0.08	$0.08	12.5%	479	0.13	537
$44.50	Oct 28	0.14	0.15	$0.15	6.7%	678	0.22	669
$45.00	Oct 28	0.27	0.28	$0.28	3.6%	259	0.39	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 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
$46.50	Oct 27	1.22	1.25	$1.23	2.4%	--	1.00	1.0K
$47.00	Oct 27	1.59	1.77	$1.68	10.7%	--	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
$53.50	Oct 27	8.05	8.30	$8.18	3.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 29.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.35	0.38	$0.37	8.1%	2.4K	0.71	732
$45.50	Oct 27	0.09	0.10	$0.10	10.0%	724	0.33	1.0K
$45.50	Oct 28	0.29	0.30	$0.30	3.3%	597	0.41	542
$46.50	Oct 27	0.00	0.01	$0.01	100.0%	487	0.02	5.2K
$49.00	Nov 30	0.76	0.78	$0.77	2.6%	442	0.26	5.0K

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%	2.1K	0.29	1.9K
$42.50	Oct 30	0.05	0.06	$0.06	16.7%	1.1K	0.07	7.6K
$44.00	Nov 20	1.15	1.17	$1.16	1.7%	787	0.36	20.5K
$44.50	Oct 28	0.14	0.15	$0.15	6.7%	678	0.22	669

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 10.1%, max 17.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.1%	35.9%	17.3%	2.4K	794
$45.50	Oct 27	Dec 4	40.0%	38.9%	2.9%	728	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.1%	35.9%	17.2%	2.3K	2.4K
$45.50	Oct 27	Dec 4	40.0%	38.9%	3.0%	169	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 0.65, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.21	$0.79	$1.21	69%	0.65	$44.21
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$47.00	$47.50	Dec 4	$0.17	$0.33	$0.17	41%	1.94	$47.17
$43.00	$44.00	Nov 30	$0.65	$0.35	$0.65	70%	0.54	$43.65
$48.50	$49.00	Nov 27	$0.11	$0.39	$0.11	28%	3.55	$48.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Nov 30	$0.10	$0.90	$0.10	15%	9.00	$39.90
$46.00	$45.50	Nov 3	$0.28	$0.22	$0.28	62%	0.79	$45.72
$47.00	$46.00	Nov 5	$0.66	$0.34	$0.66	72%	0.52	$46.34
$42.00	$41.00	Nov 27	$0.18	$0.82	$0.18	23%	4.56	$41.82
$45.50	$45.00	Nov 2	$0.23	$0.27	$0.23	54%	1.17	$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.29, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.53	$0.53	$1.47	59%	0.36	$46.53
$45.50	$46.00	Oct 28	$0.16	$0.16	$0.34	58%	0.47	$45.66
$46.00	$46.50	Nov 2	$0.16	$0.16	$0.34	64%	0.47	$46.16
$45.50	$46.00	Oct 30	$0.20	$0.20	$0.30	55%	0.67	$45.70
$46.00	$46.50	Nov 3	$0.17	$0.17	$0.33	62%	0.52	$46.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$42.00	Nov 9	$0.45	$0.45	$1.55	67%	0.29	$43.55
$43.00	$42.00	Nov 5	$0.15	$0.15	$0.85	80%	0.18	$42.85
$41.00	$39.00	Nov 9	$0.11	$0.11	$1.89	90%	0.06	$40.89
$44.00	$43.00	Nov 30	$0.34	$0.34	$0.66	62%	0.52	$43.66
$45.00	$44.00	Nov 30	$0.42	$0.42	$0.58	54%	0.72	$44.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.20	40.0%	37.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.19	40.0%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.95% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.10	$0.33	$0.43	$45.07	$45.93	0.95%
$45.00	Oct 27	$0.37	$0.10	$0.47	$44.53	$45.47	1.04%
$46.00	Oct 27	$0.03	$0.76	$0.79	$45.21	$46.79	1.75%
$45.50	Oct 28	$0.30	$0.52	$0.82	$44.68	$46.32	1.81%
$44.50	Oct 27	$0.80	$0.03	$0.83	$43.67	$45.33	1.83%
$45.00	Oct 28	$0.56	$0.28	$0.84	$44.16	$45.84	1.86%
$46.00	Oct 28	$0.14	$0.87	$1.01	$44.99	$47.01	2.23%
$45.50	Oct 29	$0.42	$0.64	$1.06	$44.44	$46.56	2.34%
$44.50	Oct 28	$0.92	$0.15	$1.07	$43.43	$45.57	2.36%
$45.00	Oct 29	$0.68	$0.40	$1.08	$43.92	$46.08	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 336 found (cheapest 0.13% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 27	$0.03	$0.03	$0.06	$44.44	$46.06
$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
$47.00	$43.00	Oct 29	$0.08	$0.06	$0.14	$42.86	$47.14
$47.50	$43.50	Oct 29	$0.05	$0.09	$0.14	$43.36	$47.64
$46.50	$44.00	Oct 28	$0.07	$0.08	$0.15	$43.85	$46.65
$46.00	$45.00	Oct 27	$0.03	$0.10	$0.13	$44.87	$46.13
$45.50	$44.50	Oct 27	$0.10	$0.03	$0.13	$44.37	$45.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	49/50	Dec 4	$0.29	$0.21	37%	1.38	$43.21	$49.29
43/44	48/49	Dec 4	$0.30	$0.20	34%	1.50	$43.20	$48.80
43/44	50/50	Dec 4	$0.27	$0.23	40%	1.17	$43.23	$49.77
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
43/44	48/48	Dec 4	$0.31	$0.19	31%	1.63	$43.19	$48.31
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
44/44	47/48	Nov 13	$0.31	$0.19	31%	1.63	$43.69	$47.31
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76
43/44	48/48	Nov 20	$0.29	$0.21	34%	1.38	$43.21	$47.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.05	$0.45	31%	9.00
$44.50	$45.00	$45.50	Oct 27	$0.16	$0.34	58%	2.12
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	15%	15.67
$47.00	$48.00	$49.00	Nov 9	$0.07	$0.93	17%	13.29
$45.00	$45.50	$46.00	Oct 27	$0.20	$0.30	61%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.16	$0.34	58%	2.13
$42.00	$43.00	$44.00	Nov 5	$0.08	$0.92	18%	11.50
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	14%	15.67
$45.00	$45.50	$46.00	Oct 27	$0.20	$0.30	61%	1.50
$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. 201 found (best net $-0.40, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.40	$3.60
$37.00	$40.50	1:2	Nov 3	-$1.32	$2.18
$38.00	$41.00	1:2	Oct 27	-$1.31	$1.69
$41.00	$43.00	1:2	Oct 29	-$0.34	$1.66
$43.00	$45.00	1:2	Nov 9	-$0.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.30	$2.70
$46.50	$46.00	1:2	Oct 27	-$0.29	$0.21
$46.00	$45.50	1:2	Oct 28	-$0.17	$0.33
$44.00	$43.00	1:2	Nov 5	-$0.12	$0.88
$43.00	$42.00	1:2	Nov 5	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.79%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.17	0.51	0.5%	4.79%	5.30%	4	22
$46.00	Dec 4	$1.93	0.48	1.6%	4.26%	5.88%	75	41
$46.50	Dec 4	$1.71	0.44	2.7%	3.78%	6.49%	29	113
$47.00	Dec 4	$1.51	0.41	3.8%	3.34%	7.16%	62	77
$47.50	Dec 4	$1.33	0.37	4.9%	2.94%	7.86%	35	169
$46.00	Nov 30	$1.75	0.47	1.6%	3.87%	5.48%	11	1.7K
$48.00	Dec 4	$1.17	0.34	6.0%	2.58%	8.61%	45	110
$45.50	Nov 27	$1.92	0.51	0.5%	4.24%	4.75%	4	48
$47.00	Nov 30	$1.34	0.40	3.8%	2.96%	6.78%	4	1.7K
$48.50	Dec 4	$1.03	0.31	7.1%	2.28%	9.41%	75	402

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 12,019

Total Puts 20,518

Put/Call Ratio 1.71

Net Difference -8,499

Prior's Put/Call Breakdown

Total Calls 25,783

Total Puts 27,135

Put/Call Ratio 1.05

Net Difference -1,352

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