IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.37 +0.33%

(10/27 10:45) ◀

Tuesday, October 27, 2026 (10:50am)

▶ (10/27 10:55)

◀ 10/27 10:50 ▶

Option Volume

Detail

ℹ

Current (10/27 10:50am) 78,483

Calls: 31,921 (41%)

Puts: 46,562 (59%)

Prior (10/26) 129,485

Calls: 63,163 (49%)

Puts: 66,322 (51%)

Current vs Prior -39.39%

Calls: -49.46% (Calls)

Puts: -29.79% (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 -78.22%

Calls: -85.01%

Puts: -68.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:50am) $5.09M

Calls: $2.51M (49%)

Puts: $2.59M (51%)

Prior (10/26) $9.50M

Calls: $4.98M (52%)

Puts: $4.52M (48%)

Current vs Prior -46.41%

Calls: -49.71%

Puts: -42.78%

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 -73.82%

Calls: -79.24%

Puts: -64.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:50am) 1.46

Prior (10/26) 1.05

Current vs Prior +38.92%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +92.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:50am) 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% | 2.29%2.29% | 3.33%3.33% | 5.73%8.27% | 12.52%

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

Current vs Prior -25.80% | -17.08%+99.35% | +20.40%-11.47% | -5.42%-4.41% | -2.56%

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 -19.28% | -13.31%+33.69% | +14.75%+21.65% | +13.33%+80.31% | +13.06%

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 -25.80% | -17.08%+99.35% | +20.40%-11.47% | -5.42%-4.41% | -2.56%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.76% | 3.63%

Calls: 6.82% | 5.00%

Puts: 8.70% | 2.27%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +41.09% | +12.73%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -32.66% | +7.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 39% - 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 BULLISH

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
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
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 466 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.01	2.02	$2.01	0.5%	213	0.55	28.4K
$46.00	Nov 30	1.79	1.80	$1.80	0.6%	19	0.47	1.7K
$45.50	Nov 20	1.75	1.76	$1.76	0.6%	94	0.51	290
$38.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.93	2.4K
$46.00	Nov 20	1.51	1.52	$1.52	0.7%	228	0.46	24.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.92	370
$45.00	Nov 20	1.50	1.51	$1.51	0.7%	481	0.45	19.1K
$47.00	Dec 4	2.96	2.98	$2.97	0.7%	--	0.59	23
$52.00	Nov 20	6.70	6.75	$6.73	0.7%	--	0.90	5.1K
$47.00	Nov 20	2.59	2.61	$2.60	0.8%	66	0.62	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.10	0.11	$0.11	9.1%	3.2K	0.35	1.0K
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	226	0.12	573
$45.00	Oct 27	0.42	0.45	$0.44	6.8%	3.7K	0.77	732
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	487	0.25	1.0K
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	96	0.11	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.05	0.06	$0.06	16.7%	6.6K	0.23	1.9K
$45.50	Oct 27	0.22	0.24	$0.23	8.7%	465	0.65	1.1K
$44.50	Oct 28	0.10	0.11	$0.11	9.1%	721	0.19	669
$44.00	Oct 28	0.05	0.06	$0.06	16.7%	1.2K	0.10	537
$45.00	Oct 28	0.21	0.22	$0.22	4.5%	714	0.35	515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 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
$37.00	Oct 28	8.05	8.60	$8.32	6.6%	--	1.00	17
$37.00	Oct 30	8.30	8.50	$8.40	2.4%	1	1.00	98
$38.00	Oct 27	7.10	7.45	$7.28	4.8%	1	0.99	77
$38.00	Oct 28	7.30	7.50	$7.40	2.7%	1	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.11	1.14	$1.13	2.7%	3	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	2.56	2.83	$2.70	10.0%	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. 451 active (total vol 75.3K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.42	0.45	$0.44	6.8%	3.7K	0.77	732
$45.50	Oct 27	0.10	0.11	$0.11	9.1%	3.2K	0.35	1.0K
$44.00	Nov 20	2.60	2.63	$2.62	1.1%	3.2K	0.64	8.3K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	2.3K	0.08	2.0K
$45.50	Oct 28	0.31	0.32	$0.32	3.1%	1.1K	0.44	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.05	0.06	$0.06	16.7%	6.6K	0.23	1.9K
$44.00	Oct 30	0.17	0.18	$0.18	5.6%	5.9K	0.19	26.2K
$44.00	Nov 20	1.10	1.11	$1.11	0.9%	4.1K	0.36	20.5K
$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

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 19.1%, max 19.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.6%	35.8%	19.1%	3.7K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	42.6%	35.8%	19.1%	6.8K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.58, avg 1.99)

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
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	70%	0.54	$43.65
$43.00	$44.00	Nov 30	$0.66	$0.34	$0.66	70%	0.52	$43.66
$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
$45.50	$45.00	Oct 27	$0.17	$0.33	$0.17	65%	1.94	$45.33
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$47.00	$46.00	Nov 5	$0.65	$0.35	$0.65	71%	0.54	$46.35
$46.00	$45.50	Oct 28	$0.33	$0.17	$0.33	75%	0.52	$45.67
$46.50	$46.00	Nov 2	$0.33	$0.17	$0.33	72%	0.52	$46.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.22, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.54	$0.54	$1.46	58%	0.37	$46.54
$46.00	$48.00	Nov 10	$0.63	$0.63	$1.37	56%	0.46	$46.63
$48.00	$50.00	Nov 10	$0.27	$0.27	$1.73	77%	0.16	$48.27
$45.50	$46.00	Oct 28	$0.17	$0.17	$0.33	56%	0.52	$45.67
$45.50	$46.00	Oct 29	$0.20	$0.20	$0.30	54%	0.67	$45.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.54	$0.54	$2.46	67%	0.22	$43.46
$44.00	$43.00	Nov 9	$0.26	$0.26	$0.74	68%	0.35	$43.74
$43.00	$42.00	Nov 9	$0.17	$0.17	$0.83	78%	0.20	$42.83
$44.00	$43.00	Nov 30	$0.33	$0.33	$0.67	63%	0.49	$43.67
$45.00	$44.00	Nov 10	$0.38	$0.38	$0.62	56%	0.61	$44.62

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	35.4%	35.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	35.4%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.75% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.11	$0.23	$0.34	$45.16	$45.84	0.75%
$45.00	Oct 27	$0.44	$0.06	$0.50	$44.50	$45.50	1.10%
$46.00	Oct 27	$0.02	$0.64	$0.66	$45.34	$46.66	1.45%
$45.50	Oct 28	$0.32	$0.44	$0.76	$44.74	$46.26	1.68%
$45.00	Oct 28	$0.60	$0.22	$0.82	$44.18	$45.82	1.81%
$44.50	Oct 27	$0.90	$0.02	$0.92	$43.58	$45.42	2.03%
$46.00	Oct 28	$0.15	$0.77	$0.92	$45.08	$46.92	2.03%
$45.50	Oct 29	$0.46	$0.57	$1.03	$44.47	$46.53	2.27%
$44.50	Oct 28	$0.98	$0.11	$1.09	$43.41	$45.59	2.40%
$45.00	Oct 29	$0.74	$0.35	$1.09	$43.91	$46.09	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.09% 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	$0.02	$0.04	$44.46	$46.04
$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
$46.00	$45.00	Oct 27	$0.02	$0.06	$0.08	$44.92	$46.08
$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
$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. 73 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Nov 27	$0.28	$0.22	39%	1.27	$42.72	$48.28
43/44	48/48	Nov 13	$0.27	$0.23	41%	1.17	$43.23	$47.77
44/44	46/47	Nov 4	$0.29	$0.21	36%	1.38	$43.71	$46.79
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
44/44	48/48	Nov 13	$0.29	$0.21	36%	1.38	$43.71	$47.79
42/42	48/48	Dec 4	$0.28	$0.22	38%	1.27	$42.22	$48.28
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
43/44	48/48	Dec 4	$0.31	$0.19	32%	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 2.85, 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	56%	2.85
$46.00	$48.00	$50.00	Nov 10	$0.36	$1.64	33%	4.56
$48.00	$50.00	$52.00	Nov 10	$0.17	$1.83	18%	10.76
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	29%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	69%	1.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.13	$0.37	56%	2.85
$45.50	$46.00	$46.50	Oct 27	$0.08	$0.42	35%	5.25
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	69%	1.08
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	27%	7.33
$45.00	$45.50	$46.00	Oct 28	$0.11	$0.39	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.32, 184 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	-$0.48	$1.52
$43.00	$45.00	1:2	Nov 9	-$0.15	$1.85
$43.00	$44.00	1:2	Oct 27	-$0.40	$0.60
$39.00	$42.00	1:2	Dec 4	-$1.95	$1.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.32	$2.68
$46.50	$46.00	1:2	Oct 27	-$0.15	$0.35
$46.00	$45.50	1:2	Oct 28	-$0.11	$0.39
$44.00	$43.00	1:2	Nov 5	-$0.10	$0.90
$45.00	$44.50	1:2	Oct 29	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.87%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.21	0.52	0.3%	4.87%	5.16%	4	22
$46.00	Dec 4	$1.97	0.48	1.4%	4.34%	5.73%	76	41
$46.50	Dec 4	$1.75	0.45	2.5%	3.86%	6.35%	29	113
$47.00	Dec 4	$1.54	0.41	3.6%	3.39%	6.99%	104	77
$47.50	Dec 4	$1.36	0.38	4.7%	3.00%	7.69%	36	169
$48.00	Dec 4	$1.20	0.35	5.8%	2.64%	8.44%	45	110
$46.00	Nov 30	$1.79	0.47	1.4%	3.95%	5.33%	19	1.7K
$48.50	Dec 4	$1.05	0.32	6.9%	2.31%	9.21%	218	402
$47.00	Nov 30	$1.37	0.40	3.6%	3.02%	6.61%	4	1.7K
$45.50	Nov 27	$1.95	0.51	0.3%	4.30%	4.58%	4	48

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 31,921

Total Puts 46,562

Put/Call Ratio 1.46

Net Difference -14,641

Prior's Put/Call Breakdown

Total Calls 63,163

Total Puts 66,322

Put/Call Ratio 1.05

Net Difference -3,159

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