IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.27 +0.11%

(10/27 10:10) ◀

Tuesday, October 27, 2026 (10:15am)

▶ (10/27 10:20)

◀ 10/27 10:15 ▶

Option Volume

Detail

ℹ

Current (10/27 10:15am) 48,632

Calls: 18,258 (38%)

Puts: 30,374 (62%)

Prior (10/26) 91,061

Calls: 42,532 (47%)

Puts: 48,529 (53%)

Current vs Prior -46.59%

Calls: -57.07% (Calls)

Puts: -37.41% (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 -86.51%

Calls: -91.43%

Puts: -79.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:15am) $2.32M

Calls: $902.6K (39%)

Puts: $1.42M (61%)

Prior (10/26) $6.66M

Calls: $2.80M (42%)

Puts: $3.86M (58%)

Current vs Prior -65.12%

Calls: -67.77%

Puts: -63.20%

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 -88.05%

Calls: -92.52%

Puts: -80.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:15am) 1.66

Prior (10/26) 1.14

Current vs Prior +45.80%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +119.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:15am) 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 1.48% | 2.30%2.30% | 3.36%3.36% | 5.74%8.33% | 12.55%

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

Current vs Prior -25.64% | -16.89%+99.78% | +21.46%-10.69% | -5.22%-3.69% | -2.35%

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 -19.10% | -13.12%+33.98% | +15.77%+22.72% | +13.58%+81.67% | +13.30%

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 -25.64% | -16.89%+99.78% | +21.46%-10.69% | -5.22%-3.69% | -2.35%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.39% | 2.85%

Calls: 8.33% | 3.70%

Puts: 6.45% | 2.00%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +34.36% | -11.49%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -35.87% | -15.47%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.42M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 1.66 - 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
10:15	BEARISH	BEARISH	BEARISH
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 453 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Dec 4	1.71	1.72	$1.72	0.6%	29	0.44	113
$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
$47.00	Nov 27	1.27	1.28	$1.27	0.8%	17	0.39	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	7.75	7.80	$7.78	0.6%	--	0.92	370
$52.00	Nov 13	6.75	6.80	$6.78	0.7%	--	0.93	25
$44.50	Nov 20	1.34	1.35	$1.35	0.7%	151	0.41	1.1K
$45.00	Nov 13	1.30	1.31	$1.31	0.8%	130	0.45	2.1K
$46.50	Nov 20	2.34	2.36	$2.35	0.9%	38	0.59	522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 220 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%	1.6K	0.29	1.0K
$45.00	Oct 27	0.34	0.37	$0.36	8.3%	3.1K	0.71	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	0.06	0.07	$0.07	14.3%	65	0.10	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.08	0.09	$0.09	11.1%	5.7K	0.29	1.9K
$45.50	Oct 27	0.30	0.32	$0.31	6.5%	229	0.71	1.1K
$44.00	Oct 28	0.06	0.07	$0.07	14.3%	1.2K	0.12	537
$44.50	Oct 28	0.12	0.13	$0.13	7.7%	692	0.22	669
$45.00	Oct 28	0.25	0.27	$0.26	7.7%	594	0.39	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 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
$38.00	Oct 27	7.10	7.35	$7.23	3.5%	1	1.00	77
$40.00	Oct 27	5.20	5.35	$5.28	2.8%	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	4.65	4.90	$4.78	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. 400 active (total vol 45.6K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.34	0.37	$0.36	8.3%	3.1K	0.71	732
$45.50	Oct 27	0.07	0.08	$0.08	12.5%	1.6K	0.29	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	986	0.07	2.0K
$45.50	Oct 28	0.27	0.28	$0.28	3.6%	941	0.41	542
$45.00	Oct 30	0.78	0.79	$0.79	1.3%	585	0.58	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.08	0.09	$0.09	11.1%	5.7K	0.29	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	1.16	$1.15	0.9%	862	0.36	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 11.0%, max 11.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	39.7%	35.8%	11.0%	3.1K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	39.7%	35.8%	11.0%	5.9K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.59, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.89	$1.11	$1.89	80%	0.59	$44.89
$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
$47.00	$47.50	Nov 27	$0.16	$0.34	$0.16	39%	2.13	$47.16
$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	Oct 30	$0.29	$0.21	$0.29	67%	0.72	$45.71
$45.50	$45.00	Oct 27	$0.22	$0.28	$0.22	71%	1.27	$45.28
$47.00	$46.00	Nov 10	$0.62	$0.38	$0.62	68%	0.61	$46.38
$46.00	$45.50	Nov 3	$0.28	$0.22	$0.28	63%	0.79	$45.72
$45.50	$45.00	Oct 29	$0.23	$0.27	$0.23	57%	1.17	$45.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 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	$0.88	$0.88	$3.12	57%	0.28	$46.88
$46.00	$48.00	Nov 5	$0.53	$0.53	$1.47	59%	0.36	$46.53
$45.50	$46.00	Nov 3	$0.22	$0.22	$0.28	53%	0.79	$45.72
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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 9	$0.39	$0.39	$0.61	55%	0.64	$44.61
$44.00	$43.00	Nov 5	$0.24	$0.24	$0.76	69%	0.32	$43.76
$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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.86% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.08	$0.31	$0.39	$45.11	$45.89	0.86%
$45.00	Oct 27	$0.36	$0.09	$0.45	$44.55	$45.45	0.99%
$46.00	Oct 27	$0.02	$0.75	$0.77	$45.23	$46.77	1.70%
$45.50	Oct 28	$0.28	$0.50	$0.78	$44.72	$46.28	1.72%
$45.00	Oct 28	$0.54	$0.26	$0.80	$44.20	$45.80	1.77%
$44.50	Oct 27	$0.80	$0.03	$0.83	$43.67	$45.33	1.83%
$46.00	Oct 28	$0.13	$0.85	$0.98	$45.02	$46.98	2.16%
$44.50	Oct 28	$0.90	$0.13	$1.03	$43.47	$45.53	2.28%
$45.50	Oct 29	$0.41	$0.62	$1.03	$44.47	$46.53	2.28%
$45.00	Oct 29	$0.67	$0.39	$1.06	$43.94	$46.06	2.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.11% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 27	$0.02	$0.03	$0.05	$44.45	$46.05
$47.00	$43.50	Oct 28	$0.03	$0.04	$0.07	$43.43	$47.07
$47.50	$43.00	Oct 29	$0.04	$0.06	$0.10	$42.90	$47.60
$46.50	$43.50	Oct 28	$0.06	$0.04	$0.10	$43.40	$46.60
$47.00	$44.00	Oct 28	$0.03	$0.07	$0.10	$43.90	$47.10
$46.50	$44.00	Oct 28	$0.06	$0.07	$0.13	$43.87	$46.63
$45.50	$44.50	Oct 27	$0.08	$0.03	$0.11	$44.39	$45.61
$47.00	$43.00	Oct 29	$0.07	$0.06	$0.13	$42.87	$47.13
$47.50	$43.50	Oct 29	$0.04	$0.09	$0.13	$43.37	$47.63
$46.00	$45.00	Oct 27	$0.02	$0.09	$0.11	$44.89	$46.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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	38%	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	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
43/44	48/48	Dec 4	$0.31	$0.19	31%	1.63	$43.19	$48.31
43/44	47/48	Nov 4	$0.22	$0.28	49%	0.79	$43.28	$47.22
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	35%	1.38	$43.21	$47.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.16	$0.34	62%	2.12
$42.00	$43.00	$44.00	Nov 3	$0.08	$0.92	18%	11.50
$48.00	$49.00	$50.00	Nov 9	$0.05	$0.95	12%	19.00
$44.50	$45.00	$45.50	Oct 28	$0.10	$0.40	38%	4.00
$45.00	$45.50	$46.00	Oct 27	$0.22	$0.28	64%	1.27

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.16	$0.34	62%	2.13
$45.00	$46.00	$47.00	Nov 10	$0.10	$0.90	23%	9.00
$45.00	$45.50	$46.00	Oct 30	$0.05	$0.45	25%	9.00
$44.00	$44.50	$45.00	Oct 27	$0.05	$0.45	24%	9.00
$44.00	$44.50	$45.00	Oct 29	$0.05	$0.45	24%	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. 197 found (best net $-1.32, 183 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	-$0.38	$1.62
$43.00	$45.00	1:2	Nov 9	-$0.10	$1.90
$43.00	$44.00	1:2	Oct 27	-$0.31	$0.69
$42.00	$43.50	1:2	Nov 2	-$0.66	$0.84

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	-$0.27	$0.23
$46.00	$45.50	1:2	Oct 28	-$0.15	$0.35
$44.00	$43.00	1:2	Nov 5	-$0.11	$0.89
$45.50	$45.00	1:2	Oct 29	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.77%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.16	0.51	0.5%	4.77%	5.28%	4	22
$46.00	Dec 4	$1.92	0.48	1.6%	4.24%	5.85%	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%	102	77
$47.50	Dec 4	$1.33	0.37	4.9%	2.94%	7.86%	35	169
$48.00	Dec 4	$1.17	0.34	6.0%	2.58%	8.61%	45	110
$46.00	Nov 30	$1.74	0.47	1.6%	3.84%	5.46%	16	1.7K
$45.50	Nov 27	$1.91	0.51	0.5%	4.22%	4.73%	4	48
$48.50	Dec 4	$1.02	0.31	7.1%	2.25%	9.39%	118	402
$46.00	Nov 27	$1.67	0.47	1.6%	3.69%	5.30%	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 18,258

Total Puts 30,374

Put/Call Ratio 1.66

Net Difference -12,116

Prior's Put/Call Breakdown

Total Calls 42,532

Total Puts 48,529

Put/Call Ratio 1.14

Net Difference -5,997

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