IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.22 +0.00%

(10/27 09:50) ◀

Tuesday, October 27, 2026 (9:55am)

▶ (10/27 10:00)

◀ 10/27 09:55 ▶

Option Volume

Detail

ℹ

Current (10/27 9:55am) 35,396

Calls: 12,928 (37%)

Puts: 22,468 (63%)

Prior (10/26) 57,207

Calls: 27,556 (48%)

Puts: 29,651 (52%)

Current vs Prior -38.13%

Calls: -53.08% (Calls)

Puts: -24.23% (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 -90.18%

Calls: -93.93%

Puts: -84.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 9:55am) $1.70M

Calls: $658.5K (39%)

Puts: $1.04M (61%)

Prior (10/26) $3.81M

Calls: $1.75M (46%)

Puts: $2.07M (54%)

Current vs Prior -55.39%

Calls: -62.28%

Puts: -49.58%

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 -91.25%

Calls: -94.54%

Puts: -85.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:55am) 1.74

Prior (10/26) 1.08

Current vs Prior +61.51%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +129.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 9:55am) 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 1.57% | 2.39%2.39% | 3.38%3.38% | 5.79%8.43% | 12.67%

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

Current vs Prior -21.11% | -13.60%+107.70% | +22.40%-10.00% | -4.38%-2.56% | -1.38%

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 -14.17% | -9.68%+39.29% | +16.66%+23.67% | +14.58%+83.80% | +14.43%

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 -21.11% | -13.60%+107.70% | +22.40%-10.00% | -4.38%-2.56% | -1.38%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.52% | 1.85%

Calls: 2.94% | 1.89%

Puts: 8.11% | 1.82%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +0.36% | -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 -52.10% | -45.13%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.04M). Light premium activity with dollar volume down 55% vs prior. Extreme bearish P/C ratio of 1.74 - 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
09:55	BEARISH	BEARISH	BEARISH
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 455 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.23	2.24	$2.24	0.4%	1	0.59	81
$38.00	Nov 6	7.30	7.35	$7.32	0.7%	6	0.97	107
$44.00	Nov 30	2.81	2.83	$2.82	0.7%	--	0.62	3.5K
$44.00	Nov 20	2.54	2.56	$2.55	0.8%	1	0.63	8.3K
$45.00	Dec 4	2.41	2.43	$2.42	0.8%	--	0.54	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	1.84	1.85	$1.85	0.5%	94	0.50	1.1K
$47.00	Nov 30	2.93	2.95	$2.94	0.7%	1	0.61	1.1K
$46.50	Dec 4	2.76	2.78	$2.77	0.7%	1	0.56	54
$44.50	Nov 20	1.38	1.39	$1.38	0.7%	151	0.41	1.1K
$47.00	Nov 20	2.71	2.73	$2.72	0.7%	34	0.63	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.08	0.09	$0.09	11.1%	1.1K	0.29	1.0K
$45.00	Oct 27	0.33	0.34	$0.34	2.9%	2.5K	0.67	732
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	60	0.11	573
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	134	0.22	1.0K
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	37	0.10	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.11	0.12	$0.12	8.3%	2.5K	0.33	1.9K
$45.50	Oct 27	0.35	0.38	$0.37	8.1%	198	0.71	1.1K
$44.00	Oct 28	0.08	0.09	$0.09	11.1%	479	0.14	537
$44.50	Oct 28	0.15	0.16	$0.16	6.3%	678	0.24	669
$45.00	Oct 28	0.29	0.30	$0.30	3.3%	496	0.41	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 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
$37.00	Oct 28	8.05	8.60	$8.32	6.6%	--	1.00	17
$37.00	Oct 30	8.05	8.60	$8.32	6.6%	--	1.00	98
$38.00	Oct 27	7.15	7.35	$7.25	2.8%	--	0.99	77
$38.00	Oct 28	7.05	7.60	$7.32	7.5%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.27	1.30	$1.29	2.3%	--	1.00	1.0K
$47.00	Oct 27	1.59	1.85	$1.72	15.1%	--	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	8.35	$8.20	3.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 32.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.33	0.34	$0.34	2.9%	2.5K	0.67	732
$45.50	Oct 27	0.08	0.09	$0.09	11.1%	1.1K	0.29	1.0K
$45.50	Oct 28	0.27	0.28	$0.28	3.6%	617	0.40	542
$46.50	Oct 27	0.00	0.01	$0.01	100.0%	491	0.02	5.2K
$49.00	Nov 30	0.75	0.77	$0.76	2.6%	442	0.26	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.11	0.12	$0.12	8.3%	2.5K	0.33	1.9K
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84
$42.50	Oct 30	0.06	0.07	$0.07	14.3%	1.1K	0.07	7.6K
$44.00	Nov 20	1.18	1.20	$1.19	1.7%	859	0.37	20.5K
$44.50	Oct 28	0.15	0.16	$0.16	6.3%	678	0.24	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 10.3%, max 19.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	43.0%	36.1%	19.0%	2.5K	794
$45.50	Oct 27	Dec 4	39.6%	39.0%	1.6%	1.1K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	43.0%	36.1%	19.2%	2.7K	2.4K
$45.50	Oct 27	Dec 4	39.6%	39.0%	1.5%	273	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.63, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.23	$0.77	$1.23	68%	0.63	$44.23
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$43.00	$43.50	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$43.32
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$49.11
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	34%	2.57	$48.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Nov 3	$0.28	$0.22	$0.28	63%	0.79	$45.72
$45.50	$45.00	Oct 27	$0.25	$0.25	$0.25	72%	1.00	$45.25
$46.00	$45.50	Nov 2	$0.29	$0.21	$0.29	65%	0.72	$45.71
$44.50	$44.00	Nov 3	$0.14	$0.36	$0.14	36%	2.57	$44.36
$40.00	$39.00	Dec 4	$0.12	$0.88	$0.12	16%	7.33	$39.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.52	$0.52	$1.48	60%	0.35	$46.52
$45.50	$46.00	Oct 28	$0.15	$0.15	$0.35	60%	0.43	$45.65
$46.00	$46.50	Oct 29	$0.11	$0.11	$0.39	72%	0.28	$46.11
$45.50	$46.00	Nov 2	$0.21	$0.21	$0.29	54%	0.72	$45.71
$45.50	$46.00	Oct 30	$0.19	$0.19	$0.31	56%	0.61	$45.69

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	66%	0.29	$43.55
$41.00	$39.00	Nov 9	$0.12	$0.12	$1.88	89%	0.06	$40.88
$45.00	$44.00	Nov 30	$0.43	$0.43	$0.57	54%	0.75	$44.57
$43.00	$42.00	Nov 5	$0.16	$0.16	$0.84	79%	0.19	$42.84
$44.50	$44.00	Dec 4	$0.21	$0.21	$0.29	58%	0.72	$44.29

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	43.0%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.18	43.0%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.02% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 27	$0.34	$0.12	$0.46	$44.54	$45.46	1.02%
$45.50	Oct 27	$0.09	$0.37	$0.46	$45.04	$45.96	1.02%
$44.50	Oct 27	$0.76	$0.04	$0.80	$43.70	$45.30	1.77%
$46.00	Oct 27	$0.02	$0.80	$0.82	$45.18	$46.82	1.81%
$45.00	Oct 28	$0.53	$0.30	$0.83	$44.17	$45.83	1.84%
$45.50	Oct 28	$0.28	$0.55	$0.83	$44.67	$46.33	1.84%
$46.00	Oct 28	$0.13	$0.90	$1.03	$44.97	$47.03	2.28%
$44.50	Oct 28	$0.88	$0.16	$1.04	$43.46	$45.54	2.30%
$45.50	Oct 29	$0.40	$0.67	$1.07	$44.43	$46.57	2.37%
$45.00	Oct 29	$0.66	$0.43	$1.09	$43.91	$46.09	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 340 found (cheapest 0.13% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 27	$0.02	$0.04	$0.06	$44.44	$46.06
$47.00	$43.00	Oct 28	$0.04	$0.04	$0.08	$42.92	$47.08
$47.00	$43.50	Oct 28	$0.04	$0.05	$0.09	$43.41	$47.09
$47.50	$43.00	Oct 29	$0.04	$0.06	$0.10	$42.90	$47.60
$46.50	$43.00	Oct 28	$0.06	$0.04	$0.10	$42.90	$46.60
$46.50	$43.50	Oct 28	$0.06	$0.05	$0.11	$43.39	$46.61
$47.00	$43.00	Oct 29	$0.07	$0.06	$0.13	$42.87	$47.13
$47.00	$44.00	Oct 28	$0.04	$0.09	$0.13	$43.87	$47.13
$47.50	$43.50	Oct 29	$0.04	$0.10	$0.14	$43.36	$47.64
$46.50	$44.00	Oct 28	$0.06	$0.09	$0.15	$43.85	$46.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$48.78
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
43/44	47/48	Nov 13	$0.29	$0.21	35%	1.38	$43.21	$47.29
43/44	48/48	Nov 27	$0.31	$0.19	31%	1.63	$43.19	$47.81
42/43	50/50	Dec 4	$0.25	$0.25	43%	1.00	$42.75	$49.75
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
43/44	47/48	Nov 4	$0.22	$0.28	49%	0.79	$43.28	$47.22
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
42/43	48/48	Dec 4	$0.29	$0.21	35%	1.38	$42.71	$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.17	$0.33	60%	1.94
$44.00	$44.50	$45.00	Oct 27	$0.05	$0.45	28%	9.00
$45.00	$45.50	$46.00	Oct 27	$0.18	$0.32	60%	1.78
$45.50	$46.00	$46.50	Oct 27	$0.06	$0.44	26%	7.33
$45.00	$45.50	$46.00	Oct 28	$0.10	$0.40	37%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.17	$0.33	60%	1.94
$45.00	$45.50	$46.00	Oct 27	$0.18	$0.32	60%	1.78
$42.00	$43.00	$44.00	Nov 5	$0.08	$0.92	19%	11.50
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	28%	7.33
$45.50	$46.00	$46.50	Oct 27	$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. 196 found (best net $-0.45, 181 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	-$1.22	$2.28
$41.00	$43.00	1:2	Oct 29	-$0.26	$1.74
$38.00	$41.00	1:2	Oct 27	-$1.39	$1.61
$43.00	$45.00	1:2	Nov 9	-$0.10	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.35	$2.65
$46.50	$46.00	1:2	Oct 27	-$0.31	$0.19
$46.00	$45.50	1:2	Oct 28	-$0.20	$0.30
$44.00	$43.00	1:2	Nov 5	-$0.13	$0.87
$41.00	$38.00	1:2	Nov 3	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.75%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.15	0.51	0.6%	4.75%	5.37%	4	22
$46.00	Dec 4	$1.91	0.47	1.7%	4.22%	5.95%	75	41
$46.50	Dec 4	$1.69	0.44	2.8%	3.74%	6.57%	29	113
$47.00	Dec 4	$1.50	0.40	3.9%	3.32%	7.25%	62	77
$47.50	Dec 4	$1.32	0.37	5.0%	2.92%	7.96%	35	169
$46.00	Nov 30	$1.74	0.47	1.7%	3.85%	5.57%	11	1.7K
$48.00	Dec 4	$1.16	0.34	6.2%	2.57%	8.71%	45	110
$45.50	Nov 27	$1.90	0.50	0.6%	4.20%	4.82%	4	48
$48.50	Dec 4	$1.02	0.31	7.2%	2.26%	9.51%	75	402
$46.00	Nov 27	$1.67	0.46	1.7%	3.69%	5.42%	54	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 12,928

Total Puts 22,468

Put/Call Ratio 1.74

Net Difference -9,540

Prior's Put/Call Breakdown

Total Calls 27,556

Total Puts 29,651

Put/Call Ratio 1.08

Net Difference -2,095

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