IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.25 +0.07%

(10/27 10:05) ◀

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

▶ (10/27 10:15)

◀ 10/27 10:10 ▶

Option Volume

Detail

ℹ

Current (10/27 10:10am) 46,311

Calls: 17,024 (37%)

Puts: 29,287 (63%)

Prior (10/26) 82,823

Calls: 39,243 (47%)

Puts: 43,580 (53%)

Current vs Prior -44.08%

Calls: -56.62% (Calls)

Puts: -32.80% (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 -87.15%

Calls: -92.00%

Puts: -80.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:10am) $2.15M

Calls: $834.9K (39%)

Puts: $1.31M (61%)

Prior (10/26) $5.94M

Calls: $2.58M (43%)

Puts: $3.37M (57%)

Current vs Prior -63.83%

Calls: -67.61%

Puts: -60.94%

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 -88.94%

Calls: -93.08%

Puts: -82.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:10am) 1.72

Prior (10/26) 1.11

Current vs Prior +54.91%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +127.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:10am) 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 1.50% | 2.32%2.32% | 3.34%3.34% | 5.79%8.35% | 12.57%

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

Current vs Prior -24.49% | -16.06%+101.79% | +20.72%-11.24% | -4.44%-3.39% | -2.13%

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 -17.85% | -12.25%+35.33% | +15.06%+21.97% | +14.51%+82.23% | +13.55%

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 -24.49% | -16.06%+101.79% | +20.72%-11.24% | -4.44%-3.39% | -2.13%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 2.88%

Calls: 5.71% | 1.85%

Puts: 9.09% | 3.92%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +34.55% | -10.56%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -35.78% | -14.58%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.31M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.72 - 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
10:10	BEARISH	BEARISH	BEARISH
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 450 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	8.50	8.55	$8.53	0.6%	--	0.95	2.5K
$37.00	Nov 13	8.40	8.45	$8.43	0.6%	--	0.96	27
$44.00	Nov 30	2.82	2.84	$2.83	0.7%	--	0.62	3.5K
$39.00	Nov 20	6.60	6.65	$6.63	0.8%	--	0.91	7.6K
$39.00	Nov 6	6.35	6.40	$6.38	0.8%	--	0.96	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Nov 13	7.25	7.30	$7.28	0.7%	--	0.93	19
$47.00	Nov 30	2.89	2.91	$2.90	0.7%	1	0.61	1.1K
$47.00	Nov 20	2.67	2.69	$2.68	0.7%	55	0.63	5.9K
$43.00	Dec 4	1.18	1.19	$1.19	0.8%	146	0.31	176
$46.50	Nov 20	2.36	2.38	$2.37	0.8%	38	0.59	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, 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%	1.5K	0.28	1.0K
$45.00	Oct 27	0.34	0.36	$0.35	5.7%	3.1K	0.70	732
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	63	0.11	573
$46.00	Oct 28	0.12	0.13	$0.13	7.7%	264	0.23	1.0K
$47.00	Oct 29	0.05	0.06	$0.06	16.7%	64	0.09	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.09	0.10	$0.10	10.0%	5.6K	0.30	1.9K
$45.50	Oct 27	0.31	0.34	$0.33	9.1%	224	0.72	1.1K
$44.00	Oct 28	0.06	0.07	$0.07	14.3%	1.2K	0.12	537
$44.50	Oct 28	0.13	0.14	$0.14	7.1%	692	0.23	669
$45.00	Oct 28	0.26	0.28	$0.27	7.4%	559	0.39	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 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	7.10	7.30	$7.20	2.8%	1	1.00	77
$40.00	Oct 27	5.20	5.30	$5.25	1.9%	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	4.45	$4.20	11.9%	--	1.00	724
$50.00	Oct 30	4.70	4.95	$4.83	5.2%	5	1.00	413
$51.00	Oct 30	5.45	5.95	$5.70	8.8%	--	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. 388 active (total vol 43.3K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.34	0.36	$0.35	5.7%	3.1K	0.70	732
$45.50	Oct 27	0.07	0.08	$0.08	12.5%	1.5K	0.28	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	950	0.07	2.0K
$45.50	Oct 28	0.27	0.28	$0.28	3.6%	679	0.41	542
$45.00	Oct 30	0.77	0.79	$0.78	2.6%	585	0.58	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.09	0.10	$0.10	10.0%	5.6K	0.30	1.9K
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84
$44.00	Oct 28	0.06	0.07	$0.07	14.3%	1.2K	0.12	537
$42.50	Oct 30	0.06	0.07	$0.07	14.3%	1.1K	0.07	7.6K
$44.00	Nov 20	1.15	1.17	$1.16	1.7%	862	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 14.6%, max 14.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	41.1%	35.8%	14.6%	3.1K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	41.1%	35.8%	14.6%	5.8K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.59, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Dec 4	$0.63	$0.37	$0.63	69%	0.59	$43.63
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$49.11
$46.00	$46.50	Dec 4	$0.21	$0.29	$0.21	48%	1.38	$46.21
$48.00	$49.00	Nov 5	$0.10	$0.90	$0.10	17%	9.00	$48.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 27	$0.23	$0.27	$0.23	72%	1.17	$45.27
$40.00	$39.00	Nov 30	$0.10	$0.90	$0.10	15%	9.00	$39.90
$45.50	$45.00	Oct 29	$0.23	$0.27	$0.23	57%	1.17	$45.27
$46.00	$45.50	Nov 3	$0.28	$0.22	$0.28	63%	0.79	$45.72
$45.50	$45.00	Oct 30	$0.23	$0.27	$0.23	55%	1.17	$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.28, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$50.00	Nov 10	$0.87	$0.87	$3.13	57%	0.28	$46.87
$46.00	$48.00	Nov 5	$0.53	$0.53	$1.47	59%	0.36	$46.53
$45.50	$46.00	Oct 30	$0.20	$0.20	$0.30	55%	0.67	$45.70
$46.00	$46.50	Nov 2	$0.16	$0.16	$0.34	64%	0.47	$46.16
$45.50	$46.00	Nov 3	$0.22	$0.22	$0.28	53%	0.79	$45.72

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	$0.42	$0.42	$0.58	54%	0.72	$44.58
$44.00	$43.00	Nov 9	$0.27	$0.27	$0.73	66%	0.37	$43.73
$45.00	$44.50	Nov 13	$0.22	$0.22	$0.28	54%	0.79	$44.78
$44.50	$44.00	Nov 20	$0.20	$0.20	$0.30	59%	0.67	$44.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	41.1%	36.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.17	41.1%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.91% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.08	$0.33	$0.41	$45.09	$45.91	0.91%
$45.00	Oct 27	$0.35	$0.10	$0.45	$44.55	$45.45	0.99%
$46.00	Oct 27	$0.02	$0.76	$0.78	$45.22	$46.78	1.72%
$45.50	Oct 28	$0.28	$0.51	$0.79	$44.71	$46.29	1.75%
$45.00	Oct 28	$0.54	$0.27	$0.81	$44.19	$45.81	1.79%
$44.50	Oct 27	$0.79	$0.04	$0.83	$43.67	$45.33	1.83%
$46.00	Oct 28	$0.13	$0.87	$1.00	$45.00	$47.00	2.21%
$45.50	Oct 29	$0.40	$0.63	$1.03	$44.47	$46.53	2.28%
$44.50	Oct 28	$0.90	$0.14	$1.04	$43.46	$45.54	2.30%
$45.00	Oct 29	$0.67	$0.40	$1.07	$43.93	$46.07	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.13% of stock, avg 3.13%)

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
$47.00	$44.00	Oct 28	$0.03	$0.07	$0.10	$43.90	$47.10
$46.50	$43.50	Oct 28	$0.06	$0.05	$0.11	$43.39	$46.61
$47.00	$43.00	Oct 29	$0.06	$0.06	$0.12	$42.88	$47.12
$46.50	$44.00	Oct 28	$0.06	$0.07	$0.13	$43.87	$46.63
$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
$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. 79 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	Nov 27	$0.32	$0.18	31%	1.78	$43.18	$47.82
42/43	48/48	Dec 4	$0.30	$0.20	35%	1.50	$42.70	$48.30
43/44	48/48	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$47.77
42/42	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.22	$47.78
43/44	48/49	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$48.78
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
42/42	48/48	Dec 4	$0.28	$0.22	38%	1.27	$42.22	$48.28
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
43/44	48/48	Dec 4	$0.31	$0.19	31%	1.63	$43.19	$48.31
42/42	48/49	Nov 20	$0.22	$0.28	49%	0.79	$42.28	$48.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$43.00	$44.00	$45.00	Nov 3	$0.14	$0.86	29%	6.14
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	29%	7.33
$48.00	$49.00	$50.00	Nov 9	$0.05	$0.95	12%	19.00
$45.00	$45.50	$46.00	Oct 27	$0.21	$0.29	63%	1.38

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
$46.00	$47.00	$48.00	Nov 9	$0.08	$0.92	21%	11.50
$45.00	$45.50	$46.00	Oct 27	$0.20	$0.30	63%	1.50
$44.00	$44.50	$45.00	Oct 28	$0.06	$0.44	27%	7.33
$45.50	$46.00	$46.50	Oct 27	$0.06	$0.44	26%	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. 199 found (best net $-0.30, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.32	$2.18
$41.00	$43.00	1:2	Oct 29	-$0.32	$1.68
$43.00	$45.00	1:2	Nov 9	-$0.12	$1.88
$43.00	$44.00	1:2	Oct 27	-$0.27	$0.73
$42.00	$43.50	1:2	Nov 2	-$0.64	$0.86

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	-$0.27	$0.23
$46.00	$45.50	1:2	Oct 28	-$0.15	$0.35
$44.00	$43.00	1:2	Nov 5	-$0.13	$0.87
$45.00	$44.50	1:2	Oct 29	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.75%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.15	0.51	0.6%	4.75%	5.30%	4	22
$46.00	Dec 4	$1.91	0.47	1.7%	4.22%	5.88%	75	41
$46.50	Dec 4	$1.70	0.44	2.8%	3.76%	6.52%	29	113
$47.00	Dec 4	$1.50	0.41	3.9%	3.31%	7.18%	102	77
$47.50	Dec 4	$1.32	0.37	5.0%	2.92%	7.89%	35	169
$46.00	Nov 30	$1.74	0.47	1.7%	3.85%	5.50%	16	1.7K
$48.00	Dec 4	$1.16	0.34	6.1%	2.56%	8.64%	45	110
$45.50	Nov 27	$1.90	0.50	0.6%	4.20%	4.75%	4	48
$46.00	Nov 27	$1.67	0.47	1.7%	3.69%	5.35%	54	198
$48.50	Dec 4	$1.01	0.31	7.2%	2.23%	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 17,024

Total Puts 29,287

Put/Call Ratio 1.72

Net Difference -12,263

Prior's Put/Call Breakdown

Total Calls 39,243

Total Puts 43,580

Put/Call Ratio 1.11

Net Difference -4,337

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