IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.22 +0.00%

(10/27 10:20) ◀

Tuesday, October 27, 2026 (10:25am)

▶ (10/27 10:30)

◀ 10/27 10:25 ▶

Option Volume

Detail

ℹ

Current (10/27 10:25am) 52,066

Calls: 20,411 (39%)

Puts: 31,655 (61%)

Prior (10/26) 106,412

Calls: 51,841 (49%)

Puts: 54,571 (51%)

Current vs Prior -51.07%

Calls: -60.63% (Calls)

Puts: -41.99% (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 -85.55%

Calls: -90.41%

Puts: -78.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:25am) $2.61M

Calls: $1.04M (40%)

Puts: $1.58M (60%)

Prior (10/26) $7.55M

Calls: $3.39M (45%)

Puts: $4.16M (55%)

Current vs Prior -65.40%

Calls: -69.42%

Puts: -62.13%

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 -86.56%

Calls: -91.42%

Puts: -78.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:25am) 1.55

Prior (10/26) 1.05

Current vs Prior +47.33%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +104.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:25am) 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 1.46% | 2.30%2.30% | 3.32%3.32% | 5.75%8.31% | 12.56%

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

Current vs Prior -26.67% | -16.80%+100.01% | +20.00%-11.77% | -5.11%-3.84% | -2.24%

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 -20.22% | -13.03%+34.14% | +14.37%+21.24% | +13.71%+81.39% | +13.43%

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 -26.67% | -16.80%+100.01% | +20.00%-11.77% | -5.11%-3.84% | -2.24%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.63% | 2.87%

Calls: 9.38% | 1.96%

Puts: 5.88% | 3.77%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +38.73% | -10.87%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -33.78% | -14.87%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.58M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 1.55 - 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
10:25	BEARISH	BEARISH	BEARISH
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 460 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	8.30	8.35	$8.32	0.6%	--	0.98	32
$38.00	Nov 13	7.40	7.45	$7.43	0.7%	--	0.95	45
$46.00	Nov 20	1.45	1.46	$1.46	0.7%	167	0.45	24.8K
$44.50	Dec 4	2.67	2.69	$2.68	0.7%	5	0.58	4
$47.00	Nov 30	1.32	1.33	$1.33	0.8%	4	0.39	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 4	1.96	1.97	$1.97	0.5%	206	0.46	446
$53.00	Nov 20	7.80	7.85	$7.82	0.6%	--	0.92	370
$47.00	Nov 30	2.91	2.93	$2.92	0.7%	2	0.61	1.1K
$52.00	Nov 13	6.80	6.85	$6.82	0.7%	--	0.92	25
$47.00	Nov 20	2.69	2.71	$2.70	0.7%	55	0.63	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 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%	1.8K	0.26	1.0K
$45.00	Oct 27	0.30	0.33	$0.32	9.4%	3.2K	0.68	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	0.25	0.26	$0.26	3.8%	994	0.39	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	0.32	1.9K
$45.50	Oct 27	0.33	0.35	$0.34	5.9%	234	0.74	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%	697	0.23	669
$45.00	Oct 28	0.27	0.28	$0.28	3.6%	631	0.40	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 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	7.30	$7.20	2.8%	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	4.15	4.35	$4.25	4.7%	--	1.00	11

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. 412 active (total vol 49.0K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.30	0.33	$0.32	9.4%	3.2K	0.68	732
$45.50	Oct 27	0.06	0.07	$0.07	14.3%	1.8K	0.26	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	1.0K	0.07	2.0K
$45.50	Oct 28	0.25	0.26	$0.26	3.8%	994	0.39	542
$45.00	Oct 30	0.74	0.76	$0.75	2.7%	706	0.57	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	0.32	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	1.16	1.18	$1.17	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 10.7%, max 10.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	39.7%	35.8%	10.7%	3.2K	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%	10.7%	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 0.60, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.87	$1.13	$1.87	79%	0.60	$44.87
$43.00	$45.00	Nov 9	$1.33	$0.67	$1.33	76%	0.50	$44.33
$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
$48.50	$49.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$48.62

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
$45.50	$45.00	Oct 27	$0.24	$0.26	$0.24	74%	1.08	$45.26
$40.00	$39.00	Nov 30	$0.10	$0.90	$0.10	15%	9.00	$39.90
$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

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	$0.51	$0.51	$1.49	60%	0.34	$46.51
$46.00	$46.50	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$46.13
$45.50	$46.00	Oct 28	$0.14	$0.14	$0.36	61%	0.39	$45.64
$45.50	$46.00	Oct 30	$0.19	$0.19	$0.31	56%	0.61	$45.69

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
$44.00	$43.00	Nov 5	$0.25	$0.25	$0.75	68%	0.33	$43.75
$45.00	$44.50	Dec 4	$0.23	$0.23	$0.27	54%	0.85	$44.77
$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 $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.19	39.7%	35.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 27	Oct 28	$0.18	39.7%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.91% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.07	$0.34	$0.41	$45.09	$45.91	0.91%
$45.00	Oct 27	$0.32	$0.10	$0.42	$44.58	$45.42	0.93%
$44.50	Oct 27	$0.75	$0.03	$0.78	$43.72	$45.28	1.72%
$45.00	Oct 28	$0.51	$0.28	$0.79	$44.21	$45.79	1.75%
$45.50	Oct 28	$0.26	$0.53	$0.79	$44.71	$46.29	1.75%
$46.00	Oct 27	$0.02	$0.80	$0.82	$45.18	$46.82	1.81%
$44.50	Oct 28	$0.86	$0.14	$1.00	$43.50	$45.50	2.21%
$46.00	Oct 28	$0.12	$0.89	$1.01	$44.99	$47.01	2.23%
$45.50	Oct 29	$0.39	$0.65	$1.04	$44.46	$46.54	2.30%
$45.00	Oct 29	$0.64	$0.41	$1.05	$43.95	$46.05	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 3.15%)

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. 77 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Dec 4	$0.30	$0.20	35%	1.50	$42.70	$48.30
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
43/44	48/48	Dec 4	$0.31	$0.19	32%	1.63	$43.19	$48.31
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
43/44	48/48	Nov 27	$0.31	$0.19	32%	1.63	$43.19	$47.81
43/44	49/50	Dec 4	$0.28	$0.22	37%	1.27	$43.22	$49.28
42/43	48/48	Nov 27	$0.29	$0.21	35%	1.38	$42.71	$47.79
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
43/44	46/47	Nov 4	$0.25	$0.25	43%	1.00	$43.25	$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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	$0.18	$0.32	64%	1.78
$43.00	$44.00	$45.00	Nov 3	$0.13	$0.87	29%	6.69
$44.00	$44.50	$45.00	Oct 27	$0.05	$0.45	26%	9.00
$47.00	$48.00	$49.00	Nov 9	$0.07	$0.93	17%	13.29
$45.00	$45.50	$46.00	Oct 27	$0.20	$0.30	62%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.17	$0.33	65%	1.94
$44.00	$44.50	$45.00	Oct 27	$0.06	$0.44	27%	7.33
$48.00	$49.00	$50.00	Nov 30	$0.05	$0.95	12%	19.00
$44.00	$44.50	$45.00	Oct 28	$0.07	$0.43	28%	6.14
$44.50	$45.00	$45.50	Oct 30	$0.06	$0.44	25%	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. 196 found (best net $-1.22, 182 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	-$0.28	$1.72
$43.00	$45.00	1:2	Nov 9	-$0.11	$1.89
$43.00	$44.00	1:2	Oct 27	-$0.19	$0.81
$42.00	$43.50	1:2	Nov 2	-$0.61	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.38	$2.62
$46.50	$46.00	1:2	Oct 27	-$0.31	$0.19
$46.00	$45.50	1:2	Oct 28	-$0.17	$0.33
$44.00	$43.00	1:2	Nov 5	-$0.11	$0.89
$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 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.14	0.51	0.6%	4.73%	5.35%	4	22
$46.00	Dec 4	$1.90	0.47	1.7%	4.20%	5.93%	75	41
$46.50	Dec 4	$1.68	0.44	2.8%	3.72%	6.55%	29	113
$47.00	Dec 4	$1.49	0.40	3.9%	3.30%	7.23%	103	77
$47.50	Dec 4	$1.31	0.37	5.0%	2.90%	7.94%	35	169
$48.00	Dec 4	$1.15	0.34	6.2%	2.54%	8.69%	45	110
$46.00	Nov 30	$1.72	0.47	1.7%	3.80%	5.53%	17	1.7K
$45.50	Nov 27	$1.88	0.50	0.6%	4.16%	4.78%	4	48
$47.00	Nov 30	$1.32	0.39	3.9%	2.92%	6.86%	4	1.7K
$48.50	Dec 4	$1.00	0.31	7.2%	2.21%	9.46%	151	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 20,411

Total Puts 31,655

Put/Call Ratio 1.55

Net Difference -11,244

Prior's Put/Call Breakdown

Total Calls 51,841

Total Puts 54,571

Put/Call Ratio 1.05

Net Difference -2,730

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