IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.40 +0.40%

(10/27 10:50) ◀

Tuesday, October 27, 2026 (10:55am)

▶ (10/27 11:00)

◀ 10/27 10:55 ▶

Option Volume

Detail

ℹ

Current (10/27 10:55am) 80,865

Calls: 32,555 (40%)

Puts: 48,310 (60%)

Prior (10/26) 134,419

Calls: 66,018 (49%)

Puts: 68,401 (51%)

Current vs Prior -39.84%

Calls: -50.69% (Calls)

Puts: -29.37% (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 -77.56%

Calls: -84.71%

Puts: -67.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:55am) $5.28M

Calls: $2.64M (50%)

Puts: $2.64M (50%)

Prior (10/26) $9.90M

Calls: $5.24M (53%)

Puts: $4.66M (47%)

Current vs Prior -46.70%

Calls: -49.57%

Puts: -43.48%

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 -72.85%

Calls: -78.11%

Puts: -64.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:55am) 1.48

Prior (10/26) 1.04

Current vs Prior +43.23%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +96.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:55am) 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 1.45% | 2.29%2.29% | 3.35%3.35% | 5.73%8.30% | 12.49%

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

Current vs Prior -26.96% | -17.13%+99.21% | +21.12%-10.94% | -5.49%-3.96% | -2.80%

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 -20.53% | -13.37%+33.60% | +15.44%+22.37% | +13.26%+81.15% | +12.78%

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 -26.96% | -17.13%+99.21% | +21.12%-10.94% | -5.49%-3.96% | -2.80%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.60% | 3.61%

Calls: 4.44% | 4.84%

Puts: 4.76% | 2.38%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -16.36% | +12.11%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -60.08% | +7.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:55	BULLISH	BEARISH	BEARISH
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 467 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 30	8.75	8.80	$8.78	0.6%	--	0.93	296
$45.00	Nov 13	1.74	1.75	$1.75	0.6%	2	0.56	83
$37.00	Nov 20	8.65	8.70	$8.68	0.6%	--	0.95	2.5K
$37.00	Nov 13	8.55	8.60	$8.57	0.6%	--	0.96	27
$46.50	Nov 20	1.31	1.32	$1.32	0.8%	262	0.42	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 6	1.75	1.76	$1.76	0.6%	17	0.63	1.1K
$45.50	Nov 20	1.72	1.73	$1.73	0.6%	141	0.49	1.1K
$45.00	Nov 20	1.49	1.50	$1.50	0.7%	484	0.44	19.1K
$44.00	Dec 4	1.46	1.47	$1.47	0.7%	65	0.37	387
$44.50	Nov 27	1.45	1.46	$1.46	0.7%	32	0.40	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 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%	3.4K	0.41	1.0K
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	226	0.12	573
$45.00	Oct 27	0.44	0.46	$0.45	4.4%	3.7K	0.82	732
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	488	0.26	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
$45.50	Oct 27	0.20	0.21	$0.21	4.8%	547	0.59	1.1K
$44.50	Oct 28	0.09	0.10	$0.10	10.0%	721	0.18	669
$44.00	Oct 28	0.05	0.06	$0.06	16.7%	1.2K	0.10	537
$45.00	Oct 28	0.20	0.21	$0.21	4.8%	746	0.33	515
$46.00	Oct 27	0.60	0.63	$0.62	4.8%	139	0.93	1.0K

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 30	7.35	7.50	$7.43	2.0%	10	1.00	132
$38.00	Oct 27	7.10	7.45	$7.28	4.8%	1	0.99	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.09	1.12	$1.11	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. 456 active (total vol 77.6K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.44	0.46	$0.45	4.4%	3.7K	0.82	732
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	3.4K	0.41	1.0K
$44.00	Nov 20	2.63	2.66	$2.65	1.1%	3.3K	0.65	8.3K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	2.3K	0.08	2.0K
$45.50	Oct 28	0.32	0.33	$0.33	3.0%	1.1K	0.46	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.04	0.05	$0.05	20.0%	7.2K	0.18	1.9K
$44.00	Oct 30	0.17	0.18	$0.18	5.6%	5.9K	0.19	26.2K
$44.00	Nov 20	1.09	1.10	$1.10	0.9%	4.3K	0.35	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 13.3%, max 13.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	40.6%	35.8%	13.3%	3.7K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	40.6%	35.8%	13.3%	7.4K	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 0.57, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.91	$1.09	$1.91	81%	0.57	$44.91
$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
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$49.11
$47.50	$48.00	Nov 27	$0.15	$0.35	$0.15	36%	2.33	$47.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 29	$0.29	$0.21	$0.29	68%	0.72	$45.71
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$46.00	$45.50	Nov 2	$0.27	$0.23	$0.27	61%	0.85	$45.73
$46.00	$45.50	Oct 28	$0.32	$0.18	$0.32	74%	0.56	$45.68
$48.00	$47.50	Nov 27	$0.32	$0.18	$0.32	68%	0.56	$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.21, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.57	$0.57	$1.43	57%	0.40	$46.57
$46.00	$48.00	Nov 10	$0.64	$0.64	$1.36	55%	0.47	$46.64
$48.00	$50.00	Nov 10	$0.28	$0.28	$1.72	76%	0.16	$48.28
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	67%	0.35	$46.13
$45.50	$46.00	Oct 28	$0.18	$0.18	$0.32	54%	0.56	$45.68

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
$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	56%	0.69	$44.59
$43.00	$42.00	Nov 9	$0.17	$0.17	$0.83	78%	0.20	$42.83
$44.00	$43.50	Nov 3	$0.11	$0.11	$0.39	75%	0.28	$43.89

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	35.0%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	35.0%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.73% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.21	$0.33	$45.17	$45.83	0.73%
$45.00	Oct 27	$0.45	$0.05	$0.50	$44.50	$45.50	1.10%
$46.00	Oct 27	$0.02	$0.62	$0.64	$45.36	$46.64	1.41%
$45.50	Oct 28	$0.33	$0.42	$0.75	$44.75	$46.25	1.65%
$45.00	Oct 28	$0.62	$0.21	$0.83	$44.17	$45.83	1.83%
$46.00	Oct 28	$0.15	$0.74	$0.89	$45.11	$46.89	1.96%
$44.50	Oct 27	$0.92	$0.02	$0.94	$43.56	$45.44	2.07%
$45.50	Oct 29	$0.47	$0.56	$1.03	$44.47	$46.53	2.27%
$45.00	Oct 29	$0.75	$0.34	$1.09	$43.91	$46.09	2.40%
$44.50	Oct 28	$1.00	$0.10	$1.10	$43.40	$45.60	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.09% of stock, avg 3.10%)

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
$46.00	$45.00	Oct 27	$0.02	$0.05	$0.07	$44.93	$46.07
$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
$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	$44.50	Oct 28	$0.03	$0.10	$0.13	$44.37	$47.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 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
42/42	50/50	Dec 4	$0.24	$0.26	47%	0.92	$42.26	$49.74
43/44	48/48	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$47.77
43/44	48/49	Dec 4	$0.30	$0.20	35%	1.50	$43.20	$48.80
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
43/44	50/50	Dec 4	$0.27	$0.23	40%	1.17	$43.23	$49.77
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76
42/42	48/48	Nov 20	$0.24	$0.26	46%	0.92	$42.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$48.00	$50.00	Nov 10	$0.36	$1.64	34%	4.56
$45.00	$45.50	$46.00	Oct 27	$0.23	$0.27	74%	1.17
$44.50	$45.00	$45.50	Oct 27	$0.14	$0.36	53%	2.57
$45.50	$46.00	$46.50	Oct 27	$0.09	$0.41	39%	4.56
$43.00	$44.00	$45.00	Nov 3	$0.14	$0.86	28%	6.14

PUTS (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
$45.50	$46.00	$46.50	Oct 27	$0.08	$0.42	41%	5.25
$45.00	$45.50	$46.00	Oct 27	$0.25	$0.25	75%	1.00
$45.00	$45.50	$46.00	Oct 29	$0.07	$0.43	30%	6.14
$45.00	$45.50	$46.00	Oct 28	$0.11	$0.39	41%	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. 199 found (best net $-0.23, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.55	$1.95
$41.00	$43.00	1:2	Oct 29	-$0.54	$1.46
$43.00	$45.00	1:2	Nov 9	-$0.17	$1.83
$39.00	$42.00	1:2	Dec 4	-$2.00	$1.00
$43.00	$44.00	1:2	Oct 27	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 9	-$0.23	$2.77
$46.50	$46.00	1:2	Oct 27	-$0.13	$0.37
$46.00	$45.50	1:2	Oct 28	-$0.10	$0.40
$44.00	$43.00	1:2	Nov 5	-$0.10	$0.90
$46.50	$46.00	1:2	Oct 28	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.38%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$1.99	0.49	1.3%	4.38%	5.70%	76	41
$45.50	Dec 4	$2.23	0.52	0.2%	4.91%	5.13%	4	22
$46.50	Dec 4	$1.76	0.45	2.4%	3.88%	6.30%	29	113
$47.00	Dec 4	$1.56	0.42	3.5%	3.44%	6.96%	104	77
$47.50	Dec 4	$1.37	0.38	4.6%	3.02%	7.64%	36	169
$48.00	Dec 4	$1.21	0.35	5.7%	2.67%	8.39%	45	110
$46.00	Nov 30	$1.80	0.48	1.3%	3.96%	5.29%	29	1.7K
$48.50	Dec 4	$1.06	0.32	6.8%	2.33%	9.16%	218	402
$45.50	Nov 27	$1.98	0.52	0.2%	4.36%	4.58%	4	48
$47.00	Nov 30	$1.38	0.40	3.5%	3.04%	6.56%	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 32,555

Total Puts 48,310

Put/Call Ratio 1.48

Net Difference -15,755

Prior's Put/Call Breakdown

Total Calls 66,018

Total Puts 68,401

Put/Call Ratio 1.04

Net Difference -2,383

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