IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.44 +0.48%

(10/27 11:00) ◀

Tuesday, October 27, 2026 (11:05am)

▶ (10/27 11:10)

◀ 10/27 11:05 ▶

Option Volume

Detail

ℹ

Current (10/27 11:05am) 91,629

Calls: 36,666 (40%)

Puts: 54,963 (60%)

Prior (10/26) 141,801

Calls: 71,548 (50%)

Puts: 70,253 (50%)

Current vs Prior -35.38%

Calls: -48.75% (Calls)

Puts: -21.76% (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 -74.57%

Calls: -82.78%

Puts: -62.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:05am) $5.72M

Calls: $2.98M (52%)

Puts: $2.73M (48%)

Prior (10/26) $10.39M

Calls: $5.73M (55%)

Puts: $4.66M (45%)

Current vs Prior -44.99%

Calls: -48.01%

Puts: -41.27%

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 -70.60%

Calls: -75.30%

Puts: -62.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:05am) 1.50

Prior (10/26) 0.98

Current vs Prior +52.67%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +98.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:05am) 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% | 2.29%2.29% | 3.35%3.35% | 5.72%8.32% | 12.52%

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

Current vs Prior -25.92% | -17.20%+99.03% | +21.01%-11.02% | -5.57%-3.79% | -2.54%

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 -19.40% | -13.45%+33.48% | +15.34%+22.27% | +13.16%+81.47% | +13.08%

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 -25.92% | -17.20%+99.03% | +21.01%-11.02% | -5.57%-3.79% | -2.54%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.71% | 2.81%

Calls: 4.17% | 3.13%

Puts: 5.26% | 2.50%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -14.36% | -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 -59.12% | -16.65%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.50 indicates protective positioning. P/C ratio rising 53% - 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
11:05	BULLISH	BEARISH	BEARISH
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 471 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 13	8.60	8.65	$8.63	0.6%	--	0.96	27
$46.00	Nov 20	1.55	1.56	$1.56	0.6%	230	0.47	24.8K
$44.00	Nov 30	2.93	2.95	$2.94	0.7%	9	0.64	3.5K
$44.50	Dec 4	2.80	2.82	$2.81	0.7%	5	0.60	4
$47.50	Dec 4	1.40	1.41	$1.40	0.7%	36	0.39	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 4	1.86	1.87	$1.87	0.5%	206	0.44	446
$45.50	Nov 20	1.71	1.72	$1.72	0.6%	141	0.48	1.1K
$54.00	Nov 13	8.55	8.60	$8.57	0.6%	98	1.00	28
$53.00	Nov 13	7.55	7.60	$7.57	0.7%	--	0.93	18
$47.00	Dec 4	2.92	2.94	$2.93	0.7%	--	0.58	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 221 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.12	0.13	$0.13	7.7%	5.0K	0.44	1.0K
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	641	0.14	573
$45.00	Oct 27	0.47	0.49	$0.48	4.2%	3.8K	0.84	732
$46.00	Oct 28	0.15	0.16	$0.16	6.3%	609	0.28	1.0K
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	107	0.12	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.18	0.19	$0.19	5.3%	915	0.56	1.1K
$44.50	Oct 28	0.08	0.09	$0.09	11.1%	877	0.16	669
$45.00	Oct 28	0.18	0.19	$0.19	5.3%	752	0.31	515
$46.00	Oct 27	0.56	0.59	$0.57	5.3%	139	0.92	1.0K
$43.50	Oct 29	0.06	0.07	$0.07	14.3%	5	0.09	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 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	8.55	$8.30	6.0%	2	1.00	24
$38.00	Oct 27	7.10	7.55	$7.32	6.1%	1	1.00	77
$39.00	Oct 27	6.15	6.55	$6.35	6.3%	1	1.00	3
$40.00	Oct 27	5.15	5.55	$5.35	7.5%	10	1.00	2
$40.50	Oct 27	4.65	5.05	$4.85	8.2%	7	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 28	2.98	3.45	$3.22	14.6%	--	1.00	25
$50.00	Oct 30	4.50	4.70	$4.60	4.3%	5	1.00	413
$51.00	Oct 30	5.45	5.85	$5.65	7.1%	--	1.00	502
$53.00	Oct 30	7.45	7.85	$7.65	5.2%	--	1.00	15
$52.50	Nov 6	7.00	7.35	$7.18	4.9%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 85.8K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.12	0.13	$0.13	7.7%	5.0K	0.44	1.0K
$45.00	Oct 27	0.47	0.49	$0.48	4.2%	3.8K	0.84	732
$44.00	Nov 20	2.66	2.69	$2.68	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	0.34	0.35	$0.35	2.9%	1.2K	0.48	542

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 27	0.03	0.04	$0.04	25.0%	7.4K	0.15	1.9K
$44.00	Oct 30	0.15	0.16	$0.16	6.3%	5.9K	0.18	26.2K
$44.00	Nov 20	1.08	1.09	$1.09	0.9%	4.3K	0.35	20.5K
$40.00	Nov 20	0.29	0.30	$0.30	3.3%	2.8K	0.11	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 9.8%, max 9.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	39.4%	35.9%	9.8%	3.8K	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 27	Dec 4	39.4%	35.9%	9.8%	7.6K	2.4K

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 2.07)

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	82%	0.55	$44.93
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	70%	0.54	$43.65
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	35%	2.57	$48.14
$47.00	$48.00	Nov 30	$0.34	$0.66	$0.34	41%	1.94	$47.34
$47.50	$48.00	Nov 20	$0.14	$0.36	$0.14	34%	2.57	$47.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Nov 5	$0.63	$0.37	$0.63	70%	0.59	$46.37
$46.00	$45.50	Oct 28	$0.31	$0.19	$0.31	72%	0.61	$45.69
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$46.00	$45.50	Nov 2	$0.27	$0.23	$0.27	60%	0.85	$45.73
$46.00	$45.50	Oct 30	$0.28	$0.22	$0.28	63%	0.79	$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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	56%	0.41	$46.58
$48.00	$50.00	Nov 10	$0.29	$0.29	$1.71	76%	0.17	$48.29
$45.50	$46.00	Oct 27	$0.11	$0.11	$0.39	56%	0.28	$45.61
$46.00	$48.00	Nov 10	$0.64	$0.64	$1.36	55%	0.47	$46.64
$46.00	$46.50	Nov 2	$0.18	$0.18	$0.32	60%	0.56	$46.18

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 30	$0.41	$0.41	$0.59	56%	0.69	$44.59
$45.00	$44.00	Nov 9	$0.37	$0.37	$0.63	57%	0.59	$44.63
$44.00	$43.00	Nov 5	$0.22	$0.22	$0.78	71%	0.28	$43.78
$41.00	$39.00	Nov 9	$0.10	$0.10	$1.90	90%	0.05	$40.90

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	$0.22	34.9%	35.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	34.9%	35.6%

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	$0.13	$0.19	$0.32	$45.18	$45.82	0.70%
$45.00	Oct 27	$0.48	$0.04	$0.52	$44.48	$45.52	1.14%
$46.00	Oct 27	$0.02	$0.57	$0.59	$45.41	$46.59	1.30%
$45.50	Oct 28	$0.35	$0.40	$0.75	$44.75	$46.25	1.65%
$45.00	Oct 28	$0.64	$0.19	$0.83	$44.17	$45.83	1.83%
$46.00	Oct 28	$0.16	$0.71	$0.87	$45.13	$46.87	1.91%
$44.50	Oct 27	$0.96	$0.02	$0.98	$43.52	$45.48	2.16%
$45.50	Oct 29	$0.48	$0.53	$1.01	$44.49	$46.51	2.22%
$46.50	Oct 27	$0.01	$1.07	$1.08	$45.42	$47.58	2.38%
$45.00	Oct 29	$0.77	$0.32	$1.09	$43.91	$46.09	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.09% of stock, avg 3.16%)

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
$46.00	$45.00	Oct 27	$0.02	$0.04	$0.06	$44.94	$46.06
$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
$47.50	$43.50	Oct 29	$0.04	$0.07	$0.11	$43.39	$47.61
$46.50	$44.00	Oct 28	$0.07	$0.05	$0.12	$43.88	$46.62
$47.00	$44.50	Oct 28	$0.03	$0.09	$0.12	$44.38	$47.12
$47.00	$43.00	Oct 29	$0.08	$0.05	$0.13	$42.87	$47.13
$47.00	$43.50	Oct 29	$0.08	$0.07	$0.15	$43.35	$47.15
$47.50	$43.00	Oct 30	$0.08	$0.08	$0.16	$42.84	$47.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Nov 20	$0.25	$0.25	46%	1.00	$42.25	$48.25
42/42	48/49	Dec 4	$0.27	$0.23	41%	1.17	$42.23	$48.77
43/44	48/48	Nov 13	$0.25	$0.25	45%	1.00	$43.25	$48.25
43/44	48/48	Nov 20	$0.28	$0.22	39%	1.27	$43.22	$48.28
44/44	48/48	Nov 20	$0.30	$0.20	34%	1.50	$43.70	$48.30
43/44	48/48	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$47.77
42/43	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.74	$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
43/44	49/50	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 4.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$48.00	$50.00	Nov 10	$0.35	$1.65	34%	4.71
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	76%	1.08
$44.50	$45.00	$45.50	Oct 27	$0.13	$0.37	50%	2.85
$45.50	$46.00	$46.50	Oct 27	$0.10	$0.40	41%	4.00
$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
$45.00	$45.50	$46.00	Oct 27	$0.23	$0.27	76%	1.17
$44.50	$45.00	$45.50	Oct 27	$0.13	$0.37	50%	2.85
$45.00	$45.50	$46.00	Oct 28	$0.10	$0.40	41%	4.00
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	28%	7.33
$45.00	$46.00	$47.00	Nov 9	$0.12	$0.88	24%	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. 203 found (best net $-1.56, 187 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	-$0.57	$1.43
$43.00	$45.00	1:2	Nov 9	-$0.17	$1.83
$39.00	$42.00	1:2	Dec 4	-$1.95	$1.05
$43.00	$44.00	1:2	Oct 27	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.17	$0.83
$46.50	$46.00	1:2	Oct 27	-$0.07	$0.43
$46.00	$45.50	1:2	Oct 28	-$0.09	$0.41
$44.00	$43.00	1:2	Nov 5	-$0.08	$0.92
$46.50	$46.00	1:2	Oct 28	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.42%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.01	0.49	1.2%	4.42%	5.66%	76	41
$45.50	Dec 4	$2.25	0.52	0.1%	4.95%	5.08%	4	22
$46.50	Dec 4	$1.79	0.45	2.3%	3.94%	6.27%	29	113
$47.00	Dec 4	$1.58	0.42	3.4%	3.48%	6.91%	104	77
$47.50	Dec 4	$1.40	0.39	4.5%	3.08%	7.61%	36	169
$48.00	Dec 4	$1.23	0.35	5.6%	2.71%	8.34%	45	110
$46.00	Nov 30	$1.83	0.48	1.2%	4.03%	5.26%	32	1.7K
$48.50	Dec 4	$1.08	0.32	6.7%	2.38%	9.11%	218	402
$47.00	Nov 30	$1.40	0.41	3.4%	3.08%	6.51%	4	1.7K
$45.50	Nov 27	$2.00	0.52	0.1%	4.40%	4.53%	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 36,666

Total Puts 54,963

Put/Call Ratio 1.50

Net Difference -18,297

Prior's Put/Call Breakdown

Total Calls 71,548

Total Puts 70,253

Put/Call Ratio 0.98

Net Difference 1,295

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