IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.43 +0.45%

(10/27 10:55) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 11:05)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 89,029

Calls: 34,779 (39%)

Puts: 54,250 (61%)

Prior (10/26) 136,988

Calls: 67,582 (49%)

Puts: 69,406 (51%)

Current vs Prior -35.01%

Calls: -48.54% (Calls)

Puts: -21.84% (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 -75.30%

Calls: -83.67%

Puts: -63.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $5.51M

Calls: $2.77M (50%)

Puts: $2.74M (50%)

Prior (10/26) $10.18M

Calls: $5.49M (54%)

Puts: $4.70M (46%)

Current vs Prior -45.85%

Calls: -49.49%

Puts: -41.60%

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 -71.63%

Calls: -77.02%

Puts: -62.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 1.56

Prior (10/26) 1.03

Current vs Prior +51.89%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +106.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 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 1.47% | 2.27%2.27% | 3.35%3.35% | 5.75%8.30% | 12.52%

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

Current vs Prior -25.90% | -17.98%+97.16% | +21.04%-11.00% | -5.19%-4.03% | -2.52%

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 -19.38% | -14.26%+32.23% | +15.36%+22.29% | +13.62%+81.03% | +13.11%

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 -25.90% | -17.98%+97.16% | +21.04%-11.00% | -5.19%-4.03% | -2.52%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 2.83%

Calls: 4.26% | 3.17%

Puts: 5.00% | 2.50%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -15.82% | -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 -59.82% | -16.06%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 52% - 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
11:00	BULLISH	BEARISH	BEARISH
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 472 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 13	2.05	2.06	$2.05	0.5%	5	0.62	105
$45.00	Nov 20	2.05	2.06	$2.05	0.5%	230	0.56	28.4K
$37.00	Nov 6	8.50	8.55	$8.53	0.6%	--	0.98	32
$46.00	Nov 20	1.54	1.55	$1.55	0.6%	229	0.47	24.8K
$38.00	Nov 20	7.70	7.75	$7.73	0.6%	20	0.93	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 13	1.72	1.73	$1.73	0.6%	19	0.54	882
$45.00	Nov 30	1.72	1.73	$1.73	0.6%	43	0.44	2.1K
$54.00	Nov 13	8.55	8.60	$8.57	0.6%	98	1.00	28
$53.00	Nov 20	7.60	7.65	$7.63	0.7%	--	0.92	370
$47.00	Dec 4	2.93	2.95	$2.94	0.7%	--	0.58	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 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%	4.8K	0.42	1.0K
$46.50	Oct 28	0.05	0.06	$0.06	16.7%	316	0.12	573
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	540	0.27	1.0K
$45.00	Oct 27	0.46	0.48	$0.47	4.3%	3.8K	0.82	732
$47.00	Oct 29	0.06	0.07	$0.07	14.3%	107	0.11	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.19	0.20	$0.20	5.0%	642	0.58	1.1K
$44.50	Oct 28	0.08	0.09	$0.09	11.1%	872	0.17	669
$45.00	Oct 28	0.19	0.20	$0.20	5.0%	749	0.32	515
$46.00	Oct 27	0.57	0.60	$0.59	5.1%	139	0.92	1.0K
$45.50	Oct 28	0.39	0.40	$0.40	2.5%	294	0.53	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 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	8.50	$8.28	5.4%	--	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
$39.00	Oct 27	6.15	6.45	$6.30	4.8%	1	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.06	1.09	$1.08	2.8%	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	2.03	2.41	$2.22	17.1%	1	1.00	259
$48.00	Oct 27	2.53	2.83	$2.68	11.2%	12	1.00	40
$53.50	Oct 27	8.00	8.40	$8.20	4.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 83.2K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	4.8K	0.42	1.0K
$45.00	Oct 27	0.46	0.48	$0.47	4.3%	3.8K	0.82	732
$44.00	Nov 20	2.64	2.67	$2.66	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	0.33	0.34	$0.34	2.9%	1.1K	0.47	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.04	0.05	$0.05	20.0%	7.3K	0.18	1.9K
$44.00	Oct 30	0.16	0.17	$0.17	5.9%	5.9K	0.18	26.2K
$44.00	Nov 20	1.08	1.10	$1.09	1.8%	4.3K	0.35	20.5K
$40.00	Nov 20	0.30	0.31	$0.31	3.2%	2.7K	0.12	44.1K
$37.00	Nov 2	0.01	0.02	$0.02	50.0%	2.2K	0.01	84

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 15.3%, max 15.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	41.5%	36.0%	15.3%	3.8K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	41.5%	36.0%	15.3%	7.5K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.55, avg 2.10)

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
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	70%	0.54	$43.65
$48.00	$48.50	Nov 20	$0.12	$0.38	$0.12	30%	3.17	$48.12
$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
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$44.00	$43.50	Nov 20	$0.15	$0.35	$0.15	35%	2.33	$43.85
$46.00	$45.50	Oct 28	$0.32	$0.18	$0.32	74%	0.56	$45.68
$46.00	$45.50	Nov 3	$0.27	$0.23	$0.27	60%	0.85	$45.73
$45.00	$44.50	Nov 4	$0.18	$0.32	$0.18	42%	1.78	$44.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 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	$0.58	$0.58	$1.42	57%	0.41	$46.58
$48.00	$50.00	Nov 10	$0.30	$0.30	$1.70	76%	0.18	$48.30
$45.50	$46.00	Oct 28	$0.19	$0.19	$0.31	53%	0.61	$45.69
$46.00	$48.00	Nov 10	$0.63	$0.63	$1.37	55%	0.46	$46.63
$45.50	$46.00	Oct 29	$0.21	$0.21	$0.29	52%	0.72	$45.71

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	71%	0.30	$43.77
$44.00	$43.00	Nov 9	$0.26	$0.26	$0.74	68%	0.35	$43.74
$41.00	$39.00	Nov 9	$0.10	$0.10	$1.90	90%	0.05	$40.90
$45.00	$44.00	Nov 30	$0.41	$0.41	$0.59	56%	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 $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	34.3%	35.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.20	34.3%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.70% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.20	$0.32	$45.18	$45.82	0.70%
$45.00	Oct 27	$0.47	$0.05	$0.52	$44.48	$45.52	1.14%
$46.00	Oct 27	$0.02	$0.59	$0.61	$45.39	$46.61	1.34%
$45.50	Oct 28	$0.34	$0.40	$0.74	$44.76	$46.24	1.63%
$45.00	Oct 28	$0.63	$0.20	$0.83	$44.17	$45.83	1.83%
$46.00	Oct 28	$0.15	$0.72	$0.87	$45.13	$46.87	1.92%
$44.50	Oct 27	$0.94	$0.02	$0.96	$43.54	$45.46	2.11%
$45.50	Oct 29	$0.48	$0.54	$1.02	$44.48	$46.52	2.25%
$46.50	Oct 27	$0.01	$1.08	$1.09	$45.41	$47.59	2.40%
$45.00	Oct 29	$0.76	$0.33	$1.09	$43.91	$46.09	2.40%

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	$0.05	$0.08	$43.92	$47.08
$47.50	$43.00	Oct 29	$0.04	$0.05	$0.09	$42.91	$47.59
$46.50	$43.50	Oct 28	$0.06	$0.04	$0.10	$43.40	$46.60
$47.50	$43.50	Oct 29	$0.04	$0.07	$0.11	$43.39	$47.61
$46.50	$44.00	Oct 28	$0.06	$0.05	$0.11	$43.89	$46.61
$47.00	$43.00	Oct 29	$0.07	$0.05	$0.12	$42.88	$47.12
$47.00	$44.50	Oct 28	$0.03	$0.09	$0.12	$44.38	$47.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/49	Dec 4	$0.29	$0.21	38%	1.38	$42.71	$48.79
42/42	48/49	Nov 20	$0.23	$0.27	50%	0.85	$42.27	$48.73
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
44/44	48/48	Nov 6	$0.25	$0.25	44%	1.00	$43.75	$47.75
43/44	48/49	Nov 27	$0.28	$0.22	38%	1.27	$43.22	$48.78
43/44	48/49	Nov 20	$0.26	$0.24	42%	1.08	$43.24	$48.76
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/43	48/49	Nov 27	$0.26	$0.24	42%	1.08	$42.74	$48.76
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 5.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$48.00	$50.00	Nov 10	$0.33	$1.67	34%	5.06
$44.50	$45.00	$45.50	Oct 27	$0.12	$0.38	52%	3.17
$45.00	$45.50	$46.00	Oct 27	$0.25	$0.25	74%	1.00
$45.50	$46.00	$46.50	Oct 27	$0.09	$0.41	39%	4.56
$45.00	$45.50	$46.00	Oct 28	$0.10	$0.40	41%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.12	$0.38	52%	3.17
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	74%	1.08
$45.50	$46.00	$46.50	Oct 27	$0.10	$0.40	42%	4.00
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	28%	7.33
$43.00	$44.00	$45.00	Nov 9	$0.10	$0.90	22%	9.00

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 $-1.55, 185 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	-$0.58	$1.42
$43.00	$45.00	1:2	Nov 9	-$0.17	$1.83
$39.00	$42.00	1:2	Dec 4	-$1.97	$1.03
$43.00	$44.00	1:2	Oct 27	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.18	$0.82
$46.50	$46.00	1:2	Oct 27	-$0.10	$0.40
$46.00	$45.50	1:2	Oct 28	-$0.08	$0.42
$44.00	$43.00	1:2	Nov 5	-$0.08	$0.92
$46.50	$46.00	1:2	Oct 28	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.95%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.25	0.52	0.1%	4.95%	5.11%	4	22
$46.00	Dec 4	$2.00	0.49	1.2%	4.40%	5.66%	76	41
$46.50	Dec 4	$1.78	0.45	2.4%	3.92%	6.27%	29	113
$47.00	Dec 4	$1.57	0.42	3.5%	3.46%	6.91%	104	77
$47.50	Dec 4	$1.39	0.38	4.6%	3.06%	7.62%	36	169
$48.00	Dec 4	$1.22	0.35	5.7%	2.69%	8.34%	45	110
$46.00	Nov 30	$1.82	0.48	1.2%	4.01%	5.26%	30	1.7K
$48.50	Dec 4	$1.07	0.32	6.8%	2.36%	9.11%	218	402
$45.50	Nov 27	$1.99	0.52	0.1%	4.38%	4.53%	4	48
$47.00	Nov 30	$1.40	0.40	3.5%	3.08%	6.54%	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 34,779

Total Puts 54,250

Put/Call Ratio 1.56

Net Difference -19,471

Prior's Put/Call Breakdown

Total Calls 67,582

Total Puts 69,406

Put/Call Ratio 1.03

Net Difference -1,824

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