IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.21 -0.02%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (10:05am)

▶ (10/27 10:10)

◀ 10/27 10:05 ▶

Option Volume

Detail

ℹ

Current (10/27 10:05am) 44,489

Calls: 16,190 (36%)

Puts: 28,299 (64%)

Prior (10/26) 75,845

Calls: 36,393 (48%)

Puts: 39,452 (52%)

Current vs Prior -41.34%

Calls: -55.51% (Calls)

Puts: -28.27% (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 -87.65%

Calls: -92.40%

Puts: -80.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:05am) $2.04M

Calls: $776.3K (38%)

Puts: $1.27M (62%)

Prior (10/26) $5.54M

Calls: $2.21M (40%)

Puts: $3.33M (60%)

Current vs Prior -63.12%

Calls: -64.90%

Puts: -61.95%

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 -89.49%

Calls: -93.57%

Puts: -82.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:05am) 1.75

Prior (10/26) 1.08

Current vs Prior +61.24%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +130.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:05am) 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% | 2.37%2.37% | 3.36%3.36% | 5.82%8.38% | 12.61%

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

Current vs Prior -22.21% | -14.38%+105.82% | +21.63%-10.57% | -3.99%-3.05% | -1.87%

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 -15.36% | -10.50%+38.03% | +15.92%+22.89% | +15.05%+82.87% | +13.85%

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 -22.21% | -14.38%+105.82% | +21.63%-10.57% | -3.99%-3.05% | -1.87%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.60% | 2.83%

Calls: 9.09% | 3.85%

Puts: 8.11% | 1.82%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +56.36% | -12.11%

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% | -16.06%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.27M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.75 - 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
10:05	BEARISH	BEARISH	BEARISH
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 458 of results (avg 3.3%, 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	0.58	81
$38.00	Nov 20	7.50	7.55	$7.53	0.7%	--	0.93	2.4K
$44.00	Nov 30	2.80	2.82	$2.81	0.7%	--	0.62	3.5K
$45.50	Nov 13	1.40	1.41	$1.40	0.7%	8	0.49	154
$44.00	Nov 20	2.53	2.55	$2.54	0.8%	1	0.63	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Nov 13	7.30	7.35	$7.32	0.7%	--	0.93	19
$46.50	Dec 4	2.76	2.78	$2.77	0.7%	1	0.56	54
$52.00	Nov 20	6.85	6.90	$6.88	0.7%	--	0.90	5.1K
$47.00	Nov 20	2.71	2.73	$2.72	0.7%	55	0.64	5.9K
$46.50	Nov 20	2.39	2.41	$2.40	0.8%	38	0.59	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.40, 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%	1.4K	0.27	1.0K
$45.00	Oct 27	0.31	0.34	$0.33	9.1%	3.1K	0.66	732
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	62	0.11	573
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	227	0.21	1.0K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	63	0.09	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.11	0.12	$0.12	8.3%	5.2K	0.34	1.9K
$45.50	Oct 27	0.35	0.38	$0.37	8.1%	208	0.74	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%	692	0.25	669
$45.00	Oct 28	0.29	0.30	$0.30	3.3%	543	0.42	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.81, 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
$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	7.10	7.30	$7.20	2.8%	1	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	1.28	1.31	$1.30	2.3%	--	1.00	1.0K
$47.00	Oct 27	1.76	1.91	$1.84	8.2%	2	1.00	125
$47.50	Oct 27	2.06	2.41	$2.24	15.6%	1	1.00	259
$48.00	Oct 27	2.49	2.91	$2.70	15.6%	1	1.00	40
$53.50	Oct 27	8.05	8.40	$8.23	4.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 41.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.31	0.34	$0.33	9.1%	3.1K	0.66	732
$45.50	Oct 27	0.07	0.08	$0.08	12.5%	1.4K	0.27	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	936	0.07	2.0K
$45.50	Oct 28	0.26	0.27	$0.27	3.7%	643	0.39	542
$45.00	Oct 30	0.75	0.77	$0.76	2.6%	561	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%	5.2K	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	1.18	1.20	$1.19	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. 4 strikes (avg 8.8%, max 17.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.0%	35.9%	17.0%	3.1K	794
$45.50	Oct 27	Dec 4	39.1%	38.9%	0.5%	1.4K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.0%	35.9%	17.0%	5.4K	2.4K
$45.50	Oct 27	Dec 4	39.1%	38.9%	0.5%	283	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.64, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$45.00	Dec 4	$1.22	$0.78	$1.22	68%	0.64	$44.22
$43.00	$44.00	Nov 30	$0.64	$0.36	$0.64	69%	0.56	$43.64
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$43.50	$44.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$43.80
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 27	$0.25	$0.25	$0.25	74%	1.00	$45.25
$45.50	$45.00	Nov 4	$0.23	$0.27	$0.23	53%	1.17	$45.27
$46.00	$45.50	Nov 2	$0.29	$0.21	$0.29	65%	0.72	$45.71
$45.50	$45.00	Oct 29	$0.24	$0.26	$0.24	59%	1.08	$45.26
$46.00	$45.50	Oct 29	$0.33	$0.17	$0.33	73%	0.52	$45.67

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 0.46)

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
$45.50	$46.00	Oct 29	$0.18	$0.18	$0.32	58%	0.56	$45.68
$45.50	$46.00	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$45.71
$45.50	$46.00	Oct 30	$0.19	$0.19	$0.31	57%	0.61	$45.69
$45.50	$46.00	Oct 28	$0.14	$0.14	$0.36	61%	0.39	$45.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$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 $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	42.0%	37.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.18	42.0%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.00% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 27	$0.33	$0.12	$0.45	$44.55	$45.45	1.00%
$45.50	Oct 27	$0.08	$0.37	$0.45	$45.05	$45.95	1.00%
$44.50	Oct 27	$0.75	$0.04	$0.79	$43.71	$45.29	1.75%
$45.00	Oct 28	$0.52	$0.30	$0.82	$44.18	$45.82	1.81%
$45.50	Oct 28	$0.27	$0.55	$0.82	$44.68	$46.32	1.81%
$46.00	Oct 27	$0.02	$0.81	$0.83	$45.17	$46.83	1.84%
$44.50	Oct 28	$0.87	$0.16	$1.03	$43.47	$45.53	2.28%
$46.00	Oct 28	$0.13	$0.91	$1.04	$44.96	$47.04	2.30%
$45.50	Oct 29	$0.39	$0.66	$1.05	$44.45	$46.55	2.32%
$45.00	Oct 29	$0.64	$0.42	$1.06	$43.94	$46.06	2.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 342 found (cheapest 0.13% of stock, avg 3.16%)

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	$0.06	$0.06	$0.12	$42.88	$47.12
$47.50	$43.50	Oct 29	$0.04	$0.09	$0.13	$43.37	$47.63
$45.50	$44.50	Oct 27	$0.08	$0.04	$0.12	$44.38	$45.62
$46.50	$44.00	Oct 28	$0.06	$0.08	$0.14	$43.86	$46.64
$47.00	$43.50	Oct 29	$0.06	$0.09	$0.15	$43.35	$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 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
42/42	47/48	Nov 13	$0.25	$0.25	44%	1.00	$42.25	$47.25
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
43/44	48/48	Nov 6	$0.22	$0.28	49%	0.79	$43.28	$47.72
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
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
42/43	48/48	Nov 27	$0.29	$0.21	35%	1.38	$42.71	$47.79
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. 103 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	62%	1.94
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	29%	7.33
$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	16%	13.29
$45.00	$45.50	$46.00	Oct 27	$0.19	$0.31	59%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.17	$0.33	62%	1.94
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	29%	7.33
$44.00	$44.50	$45.00	Oct 28	$0.06	$0.44	28%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.19	$0.31	60%	1.63
$45.00	$46.00	$47.00	Nov 10	$0.11	$0.89	23%	8.09

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 $-0.43, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Dec 4	-$0.43	$3.57
$37.00	$40.50	1:2	Nov 3	-$1.22	$2.28
$41.00	$43.00	1:2	Oct 29	-$0.24	$1.76
$43.00	$45.00	1:2	Nov 9	-$0.10	$1.90
$43.00	$44.00	1:2	Oct 27	-$0.19	$0.81

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	-$0.32	$0.18
$46.00	$45.50	1:2	Oct 28	-$0.19	$0.31
$44.00	$43.00	1:2	Nov 5	-$0.13	$0.87
$43.00	$42.00	1:2	Nov 5	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.73%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.14	0.51	0.6%	4.73%	5.37%	4	22
$46.00	Dec 4	$1.90	0.47	1.8%	4.20%	5.95%	75	41
$46.50	Dec 4	$1.69	0.44	2.9%	3.74%	6.59%	29	113
$47.00	Dec 4	$1.49	0.40	4.0%	3.30%	7.26%	62	77
$47.50	Dec 4	$1.31	0.37	5.1%	2.90%	7.96%	35	169
$48.00	Dec 4	$1.15	0.34	6.2%	2.54%	8.71%	45	110
$46.00	Nov 30	$1.73	0.46	1.8%	3.83%	5.57%	16	1.7K
$45.50	Nov 27	$1.89	0.50	0.6%	4.18%	4.82%	4	48
$48.50	Dec 4	$1.01	0.31	7.3%	2.23%	9.51%	75	402
$46.00	Nov 27	$1.66	0.46	1.8%	3.67%	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 16,190

Total Puts 28,299

Put/Call Ratio 1.75

Net Difference -12,109

Prior's Put/Call Breakdown

Total Calls 36,393

Total Puts 39,452

Put/Call Ratio 1.08

Net Difference -3,059

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