IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.18 -0.09%

(10/27 09:55) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 10:05)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 38,879

Calls: 14,499 (37%)

Puts: 24,380 (63%)

Prior (10/26) 67,374

Calls: 31,354 (47%)

Puts: 36,020 (53%)

Current vs Prior -42.29%

Calls: -53.76% (Calls)

Puts: -32.32% (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 -89.21%

Calls: -93.19%

Puts: -83.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $1.85M

Calls: $698.1K (38%)

Puts: $1.15M (62%)

Prior (10/26) $4.58M

Calls: $2.00M (44%)

Puts: $2.58M (56%)

Current vs Prior -59.64%

Calls: -65.07%

Puts: -55.44%

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 -90.50%

Calls: -94.21%

Puts: -84.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 1.68

Prior (10/26) 1.15

Current vs Prior +46.37%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +122.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 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 (--)

Current 1.55% | 2.37%2.37% | 3.39%3.39% | 5.82%8.41% | --

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

Current vs Prior -22.15% | -14.32%+105.96% | +22.51%-9.92% | -3.93%-2.73% | --

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 -15.31% | -10.44%+38.13% | +16.76%+23.78% | +15.12%+83.48% | --

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 -22.15% | -14.32%+105.96% | +22.51%-9.92% | -3.93%-2.73% | --

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.07% | 2.76%

Calls: 6.45% | 1.96%

Puts: 7.69% | 3.57%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +28.55% | -14.29%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -38.64% | -18.14%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.15M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 42% vs prior. Extreme bearish P/C ratio of 1.68 - heavy put buying.

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
10:00	BEARISH	BEARISH	BEARISH
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 444 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Nov 30	2.79	2.81	$2.80	0.7%	--	0.62	3.5K
$44.00	Nov 20	2.52	2.54	$2.53	0.8%	1	0.63	8.3K
$44.00	Nov 13	2.24	2.26	$2.25	0.9%	--	0.65	118
$44.50	Nov 13	1.93	1.95	$1.94	1.0%	5	0.59	105
$45.00	Nov 20	1.93	1.95	$1.94	1.0%	83	0.54	28.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	8.80	8.85	$8.82	0.6%	97	1.00	28
$44.00	Nov 30	1.41	1.42	$1.42	0.7%	27	0.38	4.0K
$46.50	Dec 4	2.78	2.80	$2.79	0.7%	1	0.56	54
$52.00	Nov 6	6.80	6.85	$6.82	0.7%	--	1.00	53
$46.50	Nov 20	2.41	2.43	$2.42	0.8%	25	0.59	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.07	0.08	$0.08	12.5%	1.3K	0.27	1.0K
$45.00	Oct 27	0.30	0.32	$0.31	6.5%	2.6K	0.66	732
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	62	0.11	573
$46.00	Oct 28	0.11	0.12	$0.12	8.3%	137	0.22	1.0K
$45.50	Oct 28	0.25	0.26	$0.26	3.8%	622	0.39	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.11	0.12	$0.12	8.3%	2.7K	0.34	1.9K
$45.50	Oct 27	0.37	0.40	$0.39	7.7%	198	0.73	1.1K
$44.00	Oct 28	0.07	0.08	$0.08	12.5%	1.2K	0.13	537
$44.50	Oct 28	0.15	0.16	$0.16	6.3%	679	0.24	669
$45.00	Oct 28	0.30	0.32	$0.31	6.5%	499	0.41	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 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	8.35	$8.20	3.7%	--	1.00	24
$38.00	Oct 27	7.15	7.35	$7.25	2.8%	--	1.00	77
$40.00	Oct 27	5.10	5.55	$5.32	8.5%	2	1.00	2
$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

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
$49.50	Oct 30	3.95	4.40	$4.18	10.8%	--	1.00	724
$50.00	Oct 30	4.75	4.90	$4.83	3.1%	--	1.00	413
$51.00	Oct 30	5.45	5.90	$5.68	7.9%	--	1.00	502
$53.00	Oct 30	7.45	7.95	$7.70	6.5%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 35.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.30	0.32	$0.31	6.5%	2.6K	0.66	732
$45.50	Oct 27	0.07	0.08	$0.08	12.5%	1.3K	0.27	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	684	0.07	2.0K
$45.50	Oct 28	0.25	0.26	$0.26	3.8%	622	0.39	542
$45.00	Oct 30	0.74	0.76	$0.75	2.7%	556	0.56	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.11	0.12	$0.12	8.3%	2.7K	0.34	1.9K
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84
$44.00	Oct 28	0.07	0.08	$0.08	12.5%	1.2K	0.13	537
$42.50	Oct 30	0.06	0.07	$0.07	14.3%	1.1K	0.07	7.6K
$44.00	Nov 20	1.19	1.21	$1.20	1.7%	860	0.37	20.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.1%, max 17.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.2%	36.1%	17.1%	2.6K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.2%	36.1%	17.1%	2.9K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.50, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$46.00	Nov 5	$2.67	$1.33	$2.67	86%	0.50	$44.67
$43.00	$45.00	Dec 4	$1.23	$0.77	$1.23	68%	0.63	$44.23
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$46.00	$47.00	Nov 30	$0.40	$0.60	$0.40	46%	1.50	$46.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Nov 10	$0.63	$0.37	$0.63	68%	0.59	$46.37
$43.50	$43.00	Nov 20	$0.14	$0.36	$0.14	33%	2.57	$43.36
$40.00	$39.00	Dec 4	$0.12	$0.88	$0.12	16%	7.33	$39.88
$45.50	$45.00	Oct 30	$0.24	$0.26	$0.24	56%	1.08	$45.26
$40.00	$39.00	Nov 30	$0.11	$0.89	$0.11	15%	8.09	$39.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.52	$0.52	$1.48	60%	0.35	$46.52
$46.00	$46.50	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$46.13
$45.50	$46.00	Oct 29	$0.17	$0.17	$0.33	58%	0.52	$45.67
$45.50	$46.00	Oct 28	$0.14	$0.14	$0.36	61%	0.39	$45.64
$46.00	$46.50	Nov 2	$0.15	$0.15	$0.35	65%	0.43	$46.15

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	$0.13	$0.13	$1.87	89%	0.07	$40.87
$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
$44.00	$43.00	Nov 5	$0.25	$0.25	$0.75	68%	0.33	$43.75

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
$45.00	Oct 27	Oct 28	$0.20	42.2%	37.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	42.2%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.95% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 27	$0.31	$0.12	$0.43	$44.57	$45.43	0.95%
$45.50	Oct 27	$0.08	$0.39	$0.47	$45.03	$45.97	1.04%
$44.50	Oct 27	$0.72	$0.04	$0.76	$43.74	$45.26	1.68%
$45.00	Oct 28	$0.51	$0.31	$0.82	$44.18	$45.82	1.81%
$45.50	Oct 28	$0.26	$0.56	$0.82	$44.68	$46.32	1.81%
$46.00	Oct 27	$0.02	$0.83	$0.85	$45.15	$46.85	1.88%
$44.50	Oct 28	$0.85	$0.16	$1.01	$43.49	$45.51	2.24%
$46.00	Oct 28	$0.12	$0.93	$1.05	$44.95	$47.05	2.32%
$45.00	Oct 29	$0.64	$0.44	$1.08	$43.92	$46.08	2.39%
$45.50	Oct 29	$0.39	$0.69	$1.08	$44.42	$46.58	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 3.22%)

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	$43.50	Oct 28	$0.03	$0.05	$0.08	$43.42	$47.08
$47.50	$43.00	Oct 29	$0.04	$0.06	$0.10	$42.90	$47.60
$46.50	$43.50	Oct 28	$0.06	$0.05	$0.11	$43.39	$46.61
$47.00	$44.00	Oct 28	$0.03	$0.08	$0.11	$43.89	$47.11
$47.00	$43.00	Oct 29	$0.07	$0.06	$0.13	$42.87	$47.13
$46.50	$44.00	Oct 28	$0.06	$0.08	$0.14	$43.86	$46.64
$45.50	$44.50	Oct 27	$0.08	$0.04	$0.12	$44.38	$45.62
$47.50	$43.50	Oct 29	$0.04	$0.10	$0.14	$43.36	$47.64
$47.00	$43.50	Oct 29	$0.07	$0.10	$0.17	$43.33	$47.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 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
43/44	48/49	Dec 4	$0.30	$0.20	34%	1.50	$43.20	$48.80
42/43	47/48	Nov 13	$0.27	$0.23	40%	1.17	$42.73	$47.27
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24
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
43/44	48/48	Dec 4	$0.31	$0.19	31%	1.63	$43.19	$48.31
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76
43/44	49/50	Dec 4	$0.28	$0.22	37%	1.27	$43.22	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Nov 3	$0.13	$0.87	29%	6.69
$45.00	$45.50	$46.00	Oct 27	$0.17	$0.33	60%	1.94
$44.50	$45.00	$45.50	Oct 27	$0.18	$0.32	61%	1.78
$44.50	$45.00	$45.50	Oct 28	$0.09	$0.41	37%	4.56
$44.00	$44.50	$45.00	Oct 29	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 27	$0.17	$0.33	60%	1.94
$45.00	$46.00	$47.00	Nov 10	$0.10	$0.90	22%	9.00
$44.50	$45.00	$45.50	Oct 27	$0.19	$0.31	61%	1.63
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	29%	7.33
$45.50	$46.00	$46.50	Oct 27	$0.05	$0.45	25%	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. 194 found (best net $-0.46, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.46	$3.54
$37.00	$40.50	1:2	Nov 3	-$1.18	$2.32
$41.00	$43.00	1:2	Oct 29	-$0.20	$1.80
$43.00	$45.00	1:2	Nov 9	-$0.09	$1.91
$43.00	$44.00	1:2	Oct 27	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.41	$2.59
$45.50	$45.00	1:2	Oct 28	-$0.06	$0.44
$46.00	$45.50	1:2	Oct 28	-$0.19	$0.31
$46.50	$46.00	1:2	Oct 27	-$0.34	$0.16
$44.00	$43.00	1:2	Nov 5	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.71%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.13	0.51	0.7%	4.71%	5.42%	4	22
$46.00	Dec 4	$1.90	0.47	1.8%	4.21%	6.02%	75	41
$46.50	Dec 4	$1.68	0.44	2.9%	3.72%	6.64%	29	113
$47.00	Dec 4	$1.49	0.40	4.0%	3.30%	7.33%	62	77
$47.50	Dec 4	$1.31	0.37	5.1%	2.90%	8.03%	35	169
$48.00	Dec 4	$1.15	0.34	6.2%	2.55%	8.79%	45	110
$46.00	Nov 30	$1.72	0.47	1.8%	3.81%	5.62%	11	1.7K
$45.50	Nov 27	$1.88	0.50	0.7%	4.16%	4.87%	4	48
$48.50	Dec 4	$1.01	0.31	7.3%	2.24%	9.58%	75	402
$46.00	Nov 27	$1.65	0.46	1.8%	3.65%	5.47%	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 14,499

Total Puts 24,380

Put/Call Ratio 1.68

Net Difference -9,881

Prior's Put/Call Breakdown

Total Calls 31,354

Total Puts 36,020

Put/Call Ratio 1.15

Net Difference -4,666

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