IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.38 +0.34%

(10/27 10:25) ◀

Tuesday, October 27, 2026 (10:30am)

▶ (10/27 10:35)

◀ 10/27 10:30 ▶

Option Volume

Detail

ℹ

Current (10/27 10:30am) 57,328

Calls: 22,579 (39%)

Puts: 34,749 (61%)

Prior (10/26) 109,695

Calls: 53,707 (49%)

Puts: 55,988 (51%)

Current vs Prior -47.74%

Calls: -57.96% (Calls)

Puts: -37.93% (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 -84.09%

Calls: -89.40%

Puts: -76.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:30am) $3.27M

Calls: $1.31M (40%)

Puts: $1.96M (60%)

Prior (10/26) $7.99M

Calls: $3.64M (46%)

Puts: $4.34M (54%)

Current vs Prior -59.09%

Calls: -64.10%

Puts: -54.88%

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 -83.20%

Calls: -89.16%

Puts: -73.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:30am) 1.54

Prior (10/26) 1.04

Current vs Prior +47.63%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +103.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:30am) 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 1.52% | 2.29%2.29% | 3.37%3.37% | 5.75%8.33% | 12.52%

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

Current vs Prior -23.60% | -17.09%+99.30% | +21.97%-10.32% | -5.08%-3.67% | -2.58%

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 -16.88% | -13.33%+33.66% | +16.25%+23.23% | +13.74%+81.71% | +13.03%

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 -23.60% | -17.09%+99.30% | +21.97%-10.32% | -5.08%-3.67% | -2.58%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.50% | 2.80%

Calls: 6.67% | 3.33%

Puts: 8.33% | 2.27%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +36.36% | -13.04%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -34.91% | -16.95%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 48% vs prior. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 48% - increased hedging/bearish positioning.

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
10:30	BEARISH	BEARISH	BEARISH
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 463 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	8.45	8.50	$8.48	0.6%	--	0.98	32
$38.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.93	2.4K
$38.00	Nov 13	7.55	7.60	$7.57	0.7%	--	0.95	45
$39.00	Dec 4	6.95	7.00	$6.98	0.7%	--	0.88	10
$39.00	Nov 30	6.85	6.90	$6.88	0.7%	--	0.89	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 20	2.00	2.01	$2.01	0.5%	26	0.54	10.8K
$45.50	Nov 20	1.74	1.75	$1.75	0.6%	136	0.49	1.1K
$53.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.92	370
$47.00	Dec 4	2.96	2.98	$2.97	0.7%	--	0.59	23
$47.50	Nov 20	2.92	2.94	$2.93	0.7%	8	0.66	308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 222 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	2.0K	0.37	1.0K
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	138	0.12	573
$45.00	Oct 27	0.43	0.46	$0.45	6.7%	3.2K	0.76	732
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	272	0.25	1.0K
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	95	0.11	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.07	0.08	$0.08	12.5%	6.1K	0.24	1.9K
$45.50	Oct 27	0.23	0.25	$0.24	8.3%	338	0.63	1.1K
$44.00	Oct 28	0.05	0.06	$0.06	16.7%	1.2K	0.10	537
$44.50	Oct 28	0.10	0.11	$0.11	9.1%	706	0.19	669
$45.00	Oct 28	0.22	0.23	$0.23	4.3%	631	0.35	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 28	8.05	8.60	$8.32	6.6%	--	1.00	17
$38.00	Oct 28	7.05	7.60	$7.32	7.5%	--	1.00	14
$39.00	Oct 28	6.05	6.60	$6.32	8.7%	--	1.00	12
$41.00	Oct 28	4.10	4.55	$4.32	10.4%	--	1.00	60
$42.00	Oct 28	3.10	3.45	$3.28	10.7%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.11	1.15	$1.13	3.5%	1	1.00	1.0K
$47.00	Oct 27	1.47	1.91	$1.69	26.0%	3	1.00	125
$47.50	Oct 27	2.06	2.41	$2.24	15.6%	1	1.00	259
$48.00	Oct 27	2.60	2.83	$2.72	8.5%	12	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. 426 active (total vol 54.2K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.43	0.46	$0.45	6.7%	3.2K	0.76	732
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	2.0K	0.37	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	1.1K	0.08	2.0K
$45.50	Oct 28	0.31	0.32	$0.32	3.1%	998	0.44	542
$53.00	Dec 4	0.30	0.31	$0.31	3.2%	751	0.12	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.07	0.08	$0.08	12.5%	6.1K	0.24	1.9K
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84
$44.00	Oct 28	0.05	0.06	$0.06	16.7%	1.2K	0.10	537
$42.50	Oct 30	0.05	0.06	$0.06	16.7%	1.1K	0.06	7.6K
$47.00	Oct 29	1.66	1.70	$1.68	2.4%	1.0K	0.89	1.0K

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 14.3%, max 24.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.8%	35.8%	24.9%	3.2K	794
$45.50	Oct 27	Dec 4	36.9%	35.6%	3.8%	2.0K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.8%	35.8%	24.9%	6.3K	2.4K
$45.50	Oct 27	Dec 4	36.9%	35.6%	3.8%	413	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 0.58, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.90	$1.10	$1.90	80%	0.58	$44.90
$47.00	$48.00	Nov 30	$0.33	$0.67	$0.33	40%	2.03	$47.33
$49.50	$50.00	Dec 4	$0.10	$0.40	$0.10	26%	4.00	$49.60
$48.50	$49.00	Dec 4	$0.13	$0.37	$0.13	32%	2.85	$48.63
$48.00	$48.50	Nov 13	$0.10	$0.40	$0.10	26%	4.00	$48.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 27	$0.16	$0.34	$0.16	63%	2.13	$45.34
$46.00	$45.50	Oct 28	$0.32	$0.18	$0.32	75%	0.56	$45.68
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$45.50	$45.00	Oct 29	$0.21	$0.29	$0.21	54%	1.38	$45.29
$46.50	$46.00	Nov 4	$0.30	$0.20	$0.30	66%	0.67	$46.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.29, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$50.00	Nov 10	$0.91	$0.91	$3.09	56%	0.29	$46.91
$46.00	$48.00	Nov 5	$0.56	$0.56	$1.44	58%	0.39	$46.56
$45.50	$46.00	Oct 29	$0.20	$0.20	$0.30	54%	0.67	$45.70
$45.50	$46.00	Oct 28	$0.17	$0.17	$0.33	56%	0.52	$45.67
$46.00	$46.50	Nov 2	$0.17	$0.17	$0.33	62%	0.52	$46.17

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 9	$0.26	$0.26	$0.74	68%	0.35	$43.74
$45.00	$44.00	Nov 10	$0.38	$0.38	$0.62	56%	0.61	$44.62
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	55%	0.69	$44.59
$45.00	$44.50	Nov 27	$0.22	$0.22	$0.28	55%	0.79	$44.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.20	36.9%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.20	36.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.79% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.24	$0.36	$45.14	$45.86	0.79%
$45.00	Oct 27	$0.45	$0.08	$0.53	$44.47	$45.53	1.17%
$46.00	Oct 27	$0.02	$0.65	$0.67	$45.33	$46.67	1.48%
$45.50	Oct 28	$0.32	$0.44	$0.76	$44.74	$46.26	1.67%
$45.00	Oct 28	$0.60	$0.23	$0.83	$44.17	$45.83	1.83%
$46.00	Oct 28	$0.15	$0.76	$0.91	$45.09	$46.91	2.01%
$44.50	Oct 27	$0.90	$0.03	$0.93	$43.57	$45.43	2.05%
$45.50	Oct 29	$0.46	$0.57	$1.03	$44.47	$46.53	2.27%
$44.50	Oct 28	$0.99	$0.11	$1.10	$43.40	$45.60	2.42%
$45.00	Oct 29	$0.74	$0.36	$1.10	$43.90	$46.10	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.11% of stock, avg 3.14%)

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
$47.00	$44.00	Oct 28	$0.03	$0.06	$0.09	$43.91	$47.09
$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
$46.50	$44.00	Oct 28	$0.06	$0.06	$0.12	$43.88	$46.62
$46.00	$45.00	Oct 27	$0.02	$0.08	$0.10	$44.90	$46.10
$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
$47.00	$43.50	Oct 29	$0.07	$0.09	$0.16	$43.34	$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
42/43	48/48	Dec 4	$0.30	$0.20	35%	1.50	$42.70	$48.30
42/43	48/48	Nov 27	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24
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
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
42/43	50/50	Dec 4	$0.25	$0.25	44%	1.00	$42.75	$49.75
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
43/44	48/48	Dec 4	$0.31	$0.19	31%	1.63	$43.19	$48.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.12	$0.38	54%	3.17
$42.00	$43.00	$44.00	Nov 3	$0.07	$0.93	18%	13.29
$45.00	$45.50	$46.00	Oct 27	$0.23	$0.27	68%	1.17
$43.00	$44.00	$45.00	Nov 3	$0.14	$0.86	28%	6.14
$45.50	$46.00	$46.50	Oct 28	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.11	$0.39	54%	3.55
$45.50	$46.00	$46.50	Oct 27	$0.07	$0.43	37%	6.14
$44.50	$45.00	$45.50	Oct 28	$0.09	$0.41	37%	4.56
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	28%	7.33
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	28%	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. 201 found (best net $-0.27, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.52	$1.98
$41.00	$43.00	1:2	Oct 29	-$0.53	$1.47
$43.00	$45.00	1:2	Nov 9	-$0.16	$1.84
$39.00	$42.00	1:2	Dec 4	-$1.92	$1.08
$42.00	$43.50	1:2	Nov 2	-$0.74	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.27	$2.73
$46.50	$46.00	1:2	Oct 27	-$0.17	$0.33
$46.00	$45.50	1:2	Oct 28	-$0.12	$0.38
$44.00	$43.00	1:2	Nov 5	-$0.11	$0.89
$45.00	$44.50	1:2	Oct 29	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.89%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.22	0.51	0.3%	4.89%	5.16%	4	22
$46.00	Dec 4	$1.98	0.48	1.4%	4.36%	5.73%	76	41
$46.50	Dec 4	$1.75	0.45	2.5%	3.86%	6.32%	29	113
$47.00	Dec 4	$1.55	0.41	3.6%	3.42%	6.99%	104	77
$47.50	Dec 4	$1.37	0.38	4.7%	3.02%	7.69%	35	169
$48.00	Dec 4	$1.20	0.35	5.8%	2.64%	8.42%	45	110
$46.00	Nov 30	$1.79	0.48	1.4%	3.94%	5.31%	17	1.7K
$48.50	Dec 4	$1.05	0.32	6.9%	2.31%	9.19%	184	402
$45.50	Nov 27	$1.96	0.51	0.3%	4.32%	4.58%	4	48
$47.00	Nov 30	$1.37	0.40	3.6%	3.02%	6.59%	4	1.7K

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 22,579

Total Puts 34,749

Put/Call Ratio 1.54

Net Difference -12,170

Prior's Put/Call Breakdown

Total Calls 53,707

Total Puts 55,988

Put/Call Ratio 1.04

Net Difference -2,281

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