IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.35 +0.29%

(10/27 11:05) ◀

Tuesday, October 27, 2026 (11:10am)

▶ (10/27 11:15)

◀ 10/27 11:10 ▶

Option Volume

Detail

ℹ

Current (10/27 11:10am) 99,509

Calls: 43,999 (44%)

Puts: 55,510 (56%)

Prior (10/26) 157,006

Calls: 85,101 (54%)

Puts: 71,905 (46%)

Current vs Prior -36.62%

Calls: -48.30% (Calls)

Puts: -22.80% (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 -72.39%

Calls: -79.34%

Puts: -62.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:10am) $5.90M

Calls: $3.08M (52%)

Puts: $2.83M (48%)

Prior (10/26) $10.79M

Calls: $6.01M (56%)

Puts: $4.78M (44%)

Current vs Prior -45.25%

Calls: -48.78%

Puts: -40.83%

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 -69.63%

Calls: -74.50%

Puts: -61.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:10am) 1.26

Prior (10/26) 0.84

Current vs Prior +49.32%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +66.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:10am) 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 1.39% | 2.25%2.25% | 3.33%3.33% | 5.71%8.29% | 12.48%

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

Current vs Prior -30.20% | -18.63%+95.60% | +20.45%-11.43% | -5.75%-4.11% | -2.86%

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 -24.06% | -14.94%+31.18% | +14.81%+21.70% | +12.95%+80.87% | +12.71%

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 -30.20% | -18.63%+95.60% | +20.45%-11.43% | -5.75%-4.11% | -2.86%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.10% | 1.99%

Calls: 7.50% | 1.75%

Puts: 8.70% | 2.22%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +47.27% | -38.20%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -29.70% | -40.97%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 49% - 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
11:10	BULLISH	BEARISH	BEARISH
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 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Dec 4	1.75	1.76	$1.76	0.6%	29	0.45	113
$37.00	Nov 30	8.70	8.75	$8.73	0.6%	--	0.93	296
$37.00	Nov 20	8.60	8.65	$8.63	0.6%	--	0.95	2.5K
$47.00	Dec 4	1.55	1.56	$1.56	0.6%	131	0.41	77
$46.00	Nov 20	1.51	1.52	$1.52	0.7%	331	0.47	24.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Dec 4	2.13	2.14	$2.13	0.5%	75	0.49	97
$53.00	Nov 20	7.65	7.70	$7.68	0.7%	--	0.92	370
$47.00	Dec 4	2.97	2.99	$2.98	0.7%	--	0.59	23
$52.50	Nov 13	7.15	7.20	$7.18	0.7%	--	0.93	19
$52.00	Nov 20	6.70	6.75	$6.73	0.7%	--	0.90	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.08	0.09	$0.09	11.1%	5.8K	0.35	1.0K
$45.00	Oct 27	0.38	0.41	$0.40	7.5%	4.2K	0.83	732
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	641	0.13	573
$46.00	Oct 28	0.14	0.15	$0.15	6.7%	616	0.26	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	0.22	0.24	$0.23	8.7%	917	0.65	1.1K
$44.50	Oct 28	0.09	0.10	$0.10	10.0%	877	0.18	669
$45.00	Oct 28	0.21	0.22	$0.22	4.5%	872	0.34	515
$46.00	Oct 27	0.64	0.67	$0.66	4.5%	139	0.92	1.0K
$44.00	Oct 29	0.10	0.11	$0.11	9.1%	1.1K	0.15	510

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	8.15	8.55	$8.35	4.8%	6	1.00	24
$38.00	Oct 27	7.10	7.50	$7.30	5.5%	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. 468 active (total vol 93.6K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.08	0.09	$0.09	11.1%	5.8K	0.35	1.0K
$45.00	Oct 27	0.38	0.41	$0.40	7.5%	4.2K	0.83	732
$44.00	Nov 20	2.60	2.63	$2.62	1.1%	3.3K	0.64	8.3K
$48.00	Oct 30	0.04	0.05	$0.05	20.0%	3.3K	0.06	50.9K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	2.3K	0.08	2.0K

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	0.17	1.9K
$44.00	Oct 30	0.17	0.18	$0.18	5.6%	6.2K	0.19	26.2K
$44.00	Nov 20	1.10	1.12	$1.11	1.8%	4.3K	0.36	20.5K
$40.00	Nov 20	0.29	0.30	$0.30	3.3%	2.8K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.58, avg 2.09)

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	81%	0.58	$44.90
$48.00	$49.00	Nov 30	$0.26	$0.74	$0.26	33%	2.85	$48.26
$49.00	$50.00	Nov 30	$0.20	$0.80	$0.20	27%	4.00	$49.20
$46.00	$47.00	Nov 30	$0.41	$0.59	$0.41	48%	1.44	$46.41
$45.00	$45.50	Oct 28	$0.26	$0.24	$0.26	66%	0.92	$45.26

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
$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	74%	0.52	$45.67
$44.00	$43.50	Nov 27	$0.16	$0.34	$0.16	36%	2.13	$43.84
$41.00	$40.00	Dec 4	$0.15	$0.85	$0.15	19%	5.67	$40.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.22, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.56	$0.56	$1.44	58%	0.39	$46.56
$48.00	$50.00	Nov 10	$0.28	$0.28	$1.72	76%	0.16	$48.28
$46.00	$48.00	Nov 10	$0.63	$0.63	$1.37	56%	0.46	$46.63
$45.50	$46.00	Nov 3	$0.23	$0.23	$0.27	52%	0.85	$45.73
$46.00	$46.50	Oct 29	$0.12	$0.12	$0.38	69%	0.32	$46.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.55	$0.55	$2.45	68%	0.22	$43.45
$41.00	$39.00	Nov 9	$0.10	$0.10	$1.90	90%	0.05	$40.90
$44.00	$43.00	Nov 9	$0.26	$0.26	$0.74	68%	0.35	$43.74
$43.00	$42.00	Nov 5	$0.14	$0.14	$0.86	81%	0.16	$42.86
$43.50	$43.00	Dec 4	$0.17	$0.17	$0.33	66%	0.52	$43.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	33.6%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	33.6%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.71% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.09	$0.23	$0.32	$45.18	$45.82	0.71%
$45.00	Oct 27	$0.40	$0.04	$0.44	$44.56	$45.44	0.97%
$46.00	Oct 27	$0.02	$0.66	$0.68	$45.32	$46.68	1.50%
$45.50	Oct 28	$0.31	$0.45	$0.76	$44.74	$46.26	1.68%
$45.00	Oct 28	$0.57	$0.22	$0.79	$44.21	$45.79	1.74%
$44.50	Oct 27	$0.87	$0.02	$0.89	$43.61	$45.39	1.96%
$46.00	Oct 28	$0.15	$0.78	$0.93	$45.07	$46.93	2.05%
$45.50	Oct 29	$0.45	$0.57	$1.02	$44.48	$46.52	2.25%
$45.00	Oct 29	$0.71	$0.34	$1.05	$43.95	$46.05	2.32%
$44.50	Oct 28	$0.96	$0.10	$1.06	$43.44	$45.56	2.34%

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	$0.03	$0.06	$43.44	$47.06
$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
$46.50	$43.50	Oct 28	$0.07	$0.03	$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	$0.07	$0.05	$0.12	$43.88	$46.62
$47.00	$43.00	Oct 29	$0.08	$0.05	$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. 76 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 20	$0.27	$0.23	42%	1.17	$43.23	$48.77
42/42	48/49	Nov 20	$0.23	$0.27	50%	0.85	$42.27	$48.73
43/44	48/48	Dec 4	$0.32	$0.18	32%	1.78	$43.18	$48.32
43/44	49/50	Dec 4	$0.29	$0.21	38%	1.38	$43.21	$49.29
43/44	48/48	Nov 20	$0.30	$0.20	35%	1.50	$43.20	$47.80
42/43	48/48	Nov 27	$0.28	$0.22	39%	1.27	$42.72	$48.28
43/44	48/49	Dec 4	$0.30	$0.20	35%	1.50	$43.20	$48.80
43/44	50/50	Dec 4	$0.27	$0.23	40%	1.17	$43.23	$49.77
44/44	48/48	Nov 6	$0.25	$0.25	44%	1.00	$43.75	$47.75
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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	75%	1.08
$44.50	$45.00	$45.50	Oct 27	$0.16	$0.34	58%	2.13
$45.50	$46.00	$46.50	Oct 27	$0.06	$0.44	32%	7.33
$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
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	75%	1.08
$44.50	$45.00	$45.50	Oct 27	$0.17	$0.33	59%	1.94
$45.00	$45.50	$46.00	Oct 28	$0.10	$0.40	40%	4.00
$42.00	$43.00	$44.00	Nov 5	$0.08	$0.92	18%	11.50
$45.50	$46.00	$46.50	Oct 29	$0.06	$0.44	27%	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 $-1.47, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.47	$2.03
$41.00	$43.00	1:2	Oct 29	-$0.41	$1.59
$43.00	$45.00	1:2	Nov 9	-$0.14	$1.86
$43.00	$44.00	1:2	Oct 27	-$0.33	$0.67
$43.00	$44.50	1:2	Nov 4	-$0.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.22	$0.78
$46.50	$46.00	1:2	Oct 27	-$0.19	$0.31
$46.00	$45.50	1:2	Oct 28	-$0.12	$0.38
$44.00	$43.00	1:2	Nov 5	-$0.10	$0.90
$45.50	$45.00	1:2	Oct 29	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.34%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$1.97	0.48	1.4%	4.34%	5.78%	76	41
$45.50	Dec 4	$2.20	0.52	0.3%	4.85%	5.18%	4	22
$46.50	Dec 4	$1.75	0.45	2.5%	3.86%	6.39%	29	113
$47.00	Dec 4	$1.55	0.41	3.6%	3.42%	7.06%	131	77
$47.50	Dec 4	$1.36	0.38	4.7%	3.00%	7.74%	37	169
$48.00	Dec 4	$1.20	0.35	5.8%	2.65%	8.49%	75	110
$46.00	Nov 30	$1.78	0.48	1.4%	3.93%	5.36%	32	1.7K
$48.50	Dec 4	$1.05	0.32	7.0%	2.32%	9.26%	252	402
$47.00	Nov 30	$1.37	0.40	3.6%	3.02%	6.66%	4	1.7K
$45.50	Nov 27	$1.95	0.51	0.3%	4.30%	4.63%	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 43,999

Total Puts 55,510

Put/Call Ratio 1.26

Net Difference -11,511

Prior's Put/Call Breakdown

Total Calls 85,101

Total Puts 71,905

Put/Call Ratio 0.84

Net Difference 13,196

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