IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.39 +0.36%

(10/27 10:35) ◀

Tuesday, October 27, 2026 (10:40am)

▶ (10/27 10:45)

◀ 10/27 10:40 ▶

Option Volume

Detail

ℹ

Current (10/27 10:40am) 67,571

Calls: 25,485 (38%)

Puts: 42,086 (62%)

Prior (10/26) 117,826

Calls: 56,817 (48%)

Puts: 61,009 (52%)

Current vs Prior -42.65%

Calls: -55.15% (Calls)

Puts: -31.02% (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 -81.25%

Calls: -88.03%

Puts: -71.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:40am) $3.69M

Calls: $1.49M (40%)

Puts: $2.20M (60%)

Prior (10/26) $8.51M

Calls: $4.12M (48%)

Puts: $4.39M (52%)

Current vs Prior -56.68%

Calls: -63.77%

Puts: -50.02%

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 -81.03%

Calls: -87.63%

Puts: -70.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:40am) 1.65

Prior (10/26) 1.07

Current vs Prior +53.79%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +118.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:40am) 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% | 2.34%2.34% | 3.37%3.37% | 5.77%8.31% | 12.51%

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

Current vs Prior -24.73% | -15.52%+103.09% | +21.94%-10.34% | -4.74%-3.94% | -2.60%

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 -18.11% | -11.69%+36.20% | +16.22%+23.21% | +14.15%+81.19% | +13.01%

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 -24.73% | -15.52%+103.09% | +21.94%-10.34% | -4.74%-3.94% | -2.60%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 3.55%

Calls: 4.44% | 4.84%

Puts: 8.70% | 2.27%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +19.45% | +10.25%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -42.98% | +5.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 43% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 54% - 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
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
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 469 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 30	1.80	1.81	$1.81	0.6%	18	0.48	1.7K
$37.00	Nov 6	8.45	8.50	$8.48	0.6%	--	0.98	32
$44.00	Nov 30	2.90	2.92	$2.91	0.7%	--	0.63	3.5K
$44.50	Dec 4	2.77	2.79	$2.78	0.7%	5	0.59	4
$39.00	Nov 13	6.60	6.65	$6.63	0.8%	2	0.93	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.28	2.29	$2.29	0.4%	52	0.58	522
$54.00	Nov 13	8.60	8.65	$8.63	0.6%	98	1.00	28
$45.00	Nov 20	1.50	1.51	$1.51	0.7%	471	0.44	19.1K
$45.50	Nov 13	1.48	1.49	$1.49	0.7%	157	0.49	462
$47.00	Dec 4	2.95	2.97	$2.96	0.7%	--	0.59	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 found (avg $0.38, 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%	3.1K	0.39	1.0K
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	225	0.12	573
$45.00	Oct 27	0.44	0.46	$0.45	4.4%	3.3K	0.78	732
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	454	0.26	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	0.06	0.07	$0.07	14.3%	6.4K	0.22	1.9K
$45.50	Oct 27	0.22	0.24	$0.23	8.7%	432	0.61	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%	716	0.19	669
$45.00	Oct 28	0.22	0.23	$0.23	4.3%	639	0.34	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 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	8.45	$8.25	4.8%	--	1.00	24
$38.00	Oct 27	7.10	7.45	$7.28	4.8%	1	1.00	77
$39.00	Oct 27	6.15	6.45	$6.30	4.8%	1	1.00	3
$40.00	Oct 27	5.15	5.45	$5.30	5.7%	3	1.00	2
$41.00	Oct 27	4.15	4.45	$4.30	7.0%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	4.55	4.80	$4.68	5.3%	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
$52.50	Nov 6	7.05	7.45	$7.25	5.5%	--	1.00	19
$53.00	Nov 6	7.55	7.95	$7.75	5.2%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 64.4K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.44	0.46	$0.45	4.4%	3.3K	0.78	732
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	3.1K	0.39	1.0K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	1.3K	0.08	2.0K
$45.50	Oct 28	0.32	0.33	$0.33	3.0%	1.1K	0.46	542
$53.00	Dec 4	0.30	0.31	$0.31	3.2%	753	0.12	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.06	0.07	$0.07	14.3%	6.4K	0.22	1.9K
$44.00	Oct 30	0.17	0.18	$0.18	5.6%	5.8K	0.19	26.2K
$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

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 13.3%, max 22.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.0%	35.8%	22.8%	3.3K	794
$45.50	Oct 27	Dec 4	36.9%	35.6%	3.8%	3.1K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	44.0%	35.8%	22.8%	6.6K	2.4K
$45.50	Oct 27	Dec 4	36.9%	35.6%	3.8%	507	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.55, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.93	$1.07	$1.93	81%	0.55	$44.93
$48.00	$49.00	Nov 30	$0.26	$0.74	$0.26	33%	2.85	$48.26
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	35%	2.57	$48.14
$43.50	$44.00	Nov 27	$0.31	$0.19	$0.31	68%	0.61	$43.81
$49.50	$50.00	Dec 4	$0.10	$0.40	$0.10	26%	4.00	$49.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 28	$0.32	$0.18	$0.32	74%	0.56	$45.68
$46.00	$45.50	Oct 30	$0.28	$0.22	$0.28	64%	0.79	$45.72
$46.00	$45.50	Nov 2	$0.27	$0.23	$0.27	62%	0.85	$45.73
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$45.50	$45.00	Oct 27	$0.16	$0.34	$0.16	61%	2.12	$45.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 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	57%	0.39	$46.56
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	68%	0.35	$46.13
$45.50	$46.00	Oct 28	$0.18	$0.18	$0.32	54%	0.56	$45.68
$46.50	$47.00	Nov 3	$0.14	$0.14	$0.36	69%	0.39	$46.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.53	$0.53	$2.47	68%	0.21	$43.47
$44.00	$43.00	Nov 5	$0.23	$0.23	$0.77	70%	0.30	$43.77
$45.00	$44.00	Nov 10	$0.38	$0.38	$0.62	56%	0.61	$44.62
$45.00	$44.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$44.78
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	55%	0.69	$44.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	36.9%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	36.9%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.77% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.23	$0.35	$45.15	$45.85	0.77%
$45.00	Oct 27	$0.45	$0.07	$0.52	$44.48	$45.52	1.15%
$46.00	Oct 27	$0.02	$0.63	$0.65	$45.35	$46.65	1.43%
$45.50	Oct 28	$0.33	$0.44	$0.77	$44.73	$46.27	1.70%
$45.00	Oct 28	$0.62	$0.23	$0.85	$44.15	$45.85	1.87%
$46.00	Oct 28	$0.15	$0.76	$0.91	$45.09	$46.91	2.00%
$44.50	Oct 27	$0.91	$0.03	$0.94	$43.56	$45.44	2.07%
$45.50	Oct 29	$0.47	$0.57	$1.04	$44.46	$46.54	2.29%
$44.50	Oct 28	$1.00	$0.11	$1.11	$43.39	$45.61	2.45%
$45.00	Oct 29	$0.75	$0.36	$1.11	$43.89	$46.11	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 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
$47.00	$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
$46.00	$45.00	Oct 27	$0.02	$0.07	$0.09	$44.91	$46.09
$46.50	$44.00	Oct 28	$0.06	$0.06	$0.12	$43.88	$46.62
$47.50	$43.50	Oct 29	$0.04	$0.08	$0.12	$43.38	$47.62
$47.00	$43.00	Oct 29	$0.07	$0.06	$0.13	$42.87	$47.13
$47.00	$43.50	Oct 29	$0.07	$0.08	$0.15	$43.35	$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/49	Nov 20	$0.23	$0.27	50%	0.85	$42.27	$48.73
42/42	48/49	Dec 4	$0.27	$0.23	41%	1.17	$42.23	$48.77
43/44	48/49	Dec 4	$0.30	$0.20	34%	1.50	$43.20	$48.80
42/42	49/50	Nov 27	$0.23	$0.27	48%	0.85	$42.27	$49.23
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/42	48/48	Nov 27	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.13	$0.37	53%	2.85
$45.00	$45.50	$46.00	Oct 27	$0.23	$0.27	70%	1.17
$45.50	$46.00	$46.50	Oct 27	$0.09	$0.41	37%	4.56
$44.50	$45.00	$45.50	Oct 28	$0.09	$0.41	36%	4.56
$45.00	$45.50	$46.00	Oct 28	$0.11	$0.39	40%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.12	$0.38	53%	3.17
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	70%	1.08
$45.50	$46.00	$46.50	Oct 27	$0.09	$0.41	36%	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. 197 found (best net $-0.27, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.56	$1.94
$41.00	$43.00	1:2	Oct 29	-$0.50	$1.50
$43.00	$45.00	1:2	Nov 9	-$0.16	$1.84
$39.00	$42.00	1:2	Dec 4	-$1.94	$1.06
$43.00	$44.00	1:2	Oct 27	-$0.41	$0.59

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	-$0.14	$0.36
$46.00	$45.50	1:2	Oct 28	-$0.12	$0.38
$44.00	$43.00	1:2	Nov 5	-$0.09	$0.91
$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. 128 found (best yield 4.89%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.22	0.52	0.2%	4.89%	5.13%	4	22
$46.00	Dec 4	$1.98	0.48	1.3%	4.36%	5.71%	76	41
$46.50	Dec 4	$1.76	0.45	2.5%	3.88%	6.32%	29	113
$47.00	Dec 4	$1.56	0.41	3.5%	3.44%	6.98%	104	77
$47.50	Dec 4	$1.37	0.38	4.7%	3.02%	7.67%	35	169
$48.00	Dec 4	$1.20	0.35	5.8%	2.64%	8.39%	45	110
$46.00	Nov 30	$1.80	0.48	1.3%	3.97%	5.31%	18	1.7K
$48.50	Dec 4	$1.06	0.32	6.8%	2.34%	9.19%	184	402
$45.50	Nov 27	$1.97	0.51	0.2%	4.34%	4.58%	4	48
$46.00	Nov 27	$1.73	0.48	1.3%	3.81%	5.16%	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 25,485

Total Puts 42,086

Put/Call Ratio 1.65

Net Difference -16,601

Prior's Put/Call Breakdown

Total Calls 56,817

Total Puts 61,009

Put/Call Ratio 1.07

Net Difference -4,192

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