IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.20 -0.04%

(10/27 10:15) ◀

Tuesday, October 27, 2026 (10:20am)

▶ (10/27 10:25)

◀ 10/27 10:20 ▶

Option Volume

Detail

ℹ

Current (10/27 10:20am) 50,490

Calls: 19,658 (39%)

Puts: 30,832 (61%)

Prior (10/26) 100,787

Calls: 49,257 (49%)

Puts: 51,530 (51%)

Current vs Prior -49.90%

Calls: -60.09% (Calls)

Puts: -40.17% (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 -85.99%

Calls: -90.77%

Puts: -79.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:20am) $2.43M

Calls: $939.7K (39%)

Puts: $1.49M (61%)

Prior (10/26) $7.14M

Calls: $3.37M (47%)

Puts: $3.77M (53%)

Current vs Prior -65.93%

Calls: -72.14%

Puts: -60.37%

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 -87.48%

Calls: -92.21%

Puts: -79.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:20am) 1.57

Prior (10/26) 1.05

Current vs Prior +49.92%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +107.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:20am) 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% | 2.32%2.32% | 3.34%3.34% | 5.75%8.30% | 12.54%

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

Current vs Prior -25.52% | -15.96%+102.02% | +20.85%-11.14% | -5.07%-4.05% | -2.37%

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 -18.97% | -12.15%+35.48% | +15.18%+22.11% | +13.76%+80.98% | +13.28%

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 -25.52% | -15.96%+102.02% | +20.85%-11.14% | -5.07%-4.05% | -2.37%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.39% | 1.91%

Calls: 6.67% | 2.00%

Puts: 8.11% | 1.82%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +34.36% | -40.68%

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% | -43.35%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.49M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 1.57 - 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
10:20	BEARISH	BEARISH	BEARISH
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 457 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 30	8.55	8.60	$8.57	0.6%	--	0.93	296
$37.00	Nov 13	8.35	8.40	$8.38	0.6%	--	0.96	27
$39.00	Nov 6	6.30	6.35	$6.32	0.8%	--	0.96	39
$44.00	Nov 20	2.50	2.52	$2.51	0.8%	1	0.63	8.3K
$40.00	Nov 30	5.80	5.85	$5.82	0.9%	1	0.85	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.80	8.85	$8.82	0.6%	100	0.93	331
$47.00	Nov 20	2.70	2.72	$2.71	0.7%	55	0.64	5.9K
$45.00	Nov 13	1.33	1.34	$1.34	0.7%	130	0.46	2.1K
$51.50	Nov 6	6.30	6.35	$6.32	0.8%	--	0.94	33
$46.00	Dec 4	2.47	2.49	$2.48	0.8%	24	0.53	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.06	0.07	$0.07	14.3%	1.7K	0.25	1.0K
$45.00	Oct 27	0.29	0.31	$0.30	6.7%	3.2K	0.67	732
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	118	0.11	573
$46.00	Oct 28	0.11	0.12	$0.12	8.3%	265	0.21	1.0K
$45.50	Oct 28	0.24	0.26	$0.25	8.0%	944	0.38	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.09	0.10	$0.10	10.0%	5.8K	0.33	1.9K
$45.50	Oct 27	0.35	0.38	$0.37	8.1%	230	0.75	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	0.28	0.29	$0.29	3.4%	594	0.42	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
$39.00	Oct 27	6.15	6.30	$6.23	2.4%	1	1.00	3
$40.00	Oct 27	5.15	5.30	$5.23	2.9%	3	1.00	2
$41.00	Oct 27	4.10	4.55	$4.32	10.4%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$52.00	Nov 6	6.75	6.85	$6.80	1.5%	--	1.00	53

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 47.5K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.29	0.31	$0.30	6.7%	3.2K	0.67	732
$45.50	Oct 27	0.06	0.07	$0.07	14.3%	1.7K	0.25	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	1.0K	0.07	2.0K
$45.50	Oct 28	0.24	0.26	$0.25	8.0%	944	0.38	542
$45.00	Oct 30	0.74	0.75	$0.75	1.3%	586	0.56	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%	5.8K	0.33	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	1.17	1.18	$1.17	0.9%	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 3.8%, max 3.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	37.1%	35.7%	3.8%	3.2K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	37.1%	35.7%	3.8%	6.0K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.61, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.86	$1.14	$1.86	79%	0.61	$44.86
$48.00	$49.00	Nov 30	$0.25	$0.75	$0.25	32%	3.00	$48.25
$49.00	$50.00	Nov 30	$0.19	$0.81	$0.19	26%	4.26	$49.19
$43.00	$44.00	Dec 4	$0.64	$0.36	$0.64	68%	0.56	$43.64
$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 5	$0.65	$0.35	$0.65	73%	0.54	$46.35
$40.00	$39.00	Nov 30	$0.10	$0.90	$0.10	15%	9.00	$39.90
$41.00	$40.00	Nov 27	$0.13	$0.87	$0.13	18%	6.69	$40.87
$47.00	$46.00	Nov 10	$0.63	$0.37	$0.63	69%	0.59	$46.37
$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. 117 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$50.00	Nov 10	$0.86	$0.86	$3.14	58%	0.27	$46.86
$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	69%	0.35	$46.13
$45.50	$46.00	Oct 29	$0.17	$0.17	$0.33	59%	0.52	$45.67
$45.50	$46.00	Nov 3	$0.21	$0.21	$0.29	55%	0.72	$45.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 5	$0.26	$0.26	$0.74	68%	0.35	$43.74
$41.00	$39.00	Nov 9	$0.11	$0.11	$1.89	90%	0.06	$40.89
$44.50	$44.00	Dec 4	$0.21	$0.21	$0.29	58%	0.72	$44.29
$42.00	$41.00	Nov 9	$0.12	$0.12	$0.88	84%	0.14	$41.88
$44.00	$43.50	Dec 4	$0.19	$0.19	$0.31	62%	0.61	$43.81

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	37.1%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	37.1%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.88% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 27	$0.30	$0.10	$0.40	$44.60	$45.40	0.88%
$45.50	Oct 27	$0.07	$0.37	$0.44	$45.06	$45.94	0.97%
$44.50	Oct 27	$0.73	$0.03	$0.76	$43.74	$45.26	1.68%
$45.00	Oct 28	$0.50	$0.29	$0.79	$44.21	$45.79	1.75%
$45.50	Oct 28	$0.25	$0.55	$0.80	$44.70	$46.30	1.77%
$46.00	Oct 27	$0.02	$0.82	$0.84	$45.16	$46.84	1.86%
$44.50	Oct 28	$0.85	$0.14	$0.99	$43.51	$45.49	2.19%
$46.00	Oct 28	$0.12	$0.92	$1.04	$44.96	$47.04	2.30%
$45.00	Oct 29	$0.63	$0.42	$1.05	$43.95	$46.05	2.32%
$45.50	Oct 29	$0.38	$0.67	$1.05	$44.45	$46.55	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.11% of stock, avg 3.11%)

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
$45.50	$44.50	Oct 27	$0.07	$0.03	$0.10	$44.40	$45.60
$46.50	$44.00	Oct 28	$0.06	$0.07	$0.13	$43.87	$46.63
$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
$47.50	$43.00	Oct 30	$0.07	$0.09	$0.16	$42.84	$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 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
44/44	47/48	Nov 6	$0.28	$0.22	39%	1.27	$43.72	$47.28
42/42	47/48	Nov 13	$0.25	$0.25	44%	1.00	$42.25	$47.25
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	48/48	Nov 27	$0.31	$0.19	32%	1.63	$43.19	$47.81
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	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
42/42	48/48	Nov 13	$0.22	$0.28	49%	0.79	$42.28	$47.72
42/42	48/48	Nov 13	$0.20	$0.30	53%	0.67	$42.30	$48.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.20	$0.30	65%	1.50
$43.00	$44.00	$45.00	Nov 3	$0.14	$0.86	30%	6.14
$44.00	$44.50	$45.00	Oct 27	$0.05	$0.45	27%	9.00
$45.00	$45.50	$46.00	Oct 27	$0.18	$0.32	60%	1.78
$44.50	$45.00	$45.50	Oct 30	$0.05	$0.45	25%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.20	$0.30	66%	1.50
$45.00	$45.50	$46.00	Oct 27	$0.18	$0.32	60%	1.78
$45.00	$46.00	$47.00	Nov 10	$0.10	$0.90	23%	9.00
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	28%	7.33
$46.00	$47.00	$48.00	Nov 30	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-1.22, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.22	$2.28
$41.00	$43.00	1:2	Oct 29	-$0.22	$1.78
$43.00	$45.00	1:2	Nov 9	-$0.08	$1.92
$43.00	$44.00	1:2	Oct 27	-$0.15	$0.85
$42.00	$43.50	1:2	Nov 2	-$0.60	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.35	$2.65
$46.00	$45.50	1:2	Oct 28	-$0.18	$0.32
$46.50	$46.00	1:2	Oct 27	-$0.33	$0.17
$44.00	$43.00	1:2	Nov 5	-$0.09	$0.91
$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. 125 found (best yield 4.69%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.12	0.51	0.7%	4.69%	5.35%	4	22
$46.00	Dec 4	$1.89	0.47	1.8%	4.18%	5.95%	75	41
$46.50	Dec 4	$1.67	0.44	2.9%	3.69%	6.57%	29	113
$47.00	Dec 4	$1.47	0.40	4.0%	3.25%	7.23%	103	77
$47.50	Dec 4	$1.30	0.37	5.1%	2.88%	7.96%	35	169
$48.00	Dec 4	$1.14	0.34	6.2%	2.52%	8.72%	45	110
$46.00	Nov 30	$1.70	0.46	1.8%	3.76%	5.53%	17	1.7K
$45.50	Nov 27	$1.86	0.50	0.7%	4.12%	4.78%	4	48
$47.00	Nov 30	$1.30	0.39	4.0%	2.88%	6.86%	4	1.7K
$46.00	Nov 27	$1.63	0.46	1.8%	3.61%	5.38%	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 19,658

Total Puts 30,832

Put/Call Ratio 1.57

Net Difference -11,174

Prior's Put/Call Breakdown

Total Calls 49,257

Total Puts 51,530

Put/Call Ratio 1.05

Net Difference -2,273

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