IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.48 +0.56%

(10/27 11:15) ◀

Tuesday, October 27, 2026 (11:20am)

▶ (10/27 11:25)

◀ 10/27 11:20 ▶

Option Volume

Detail

ℹ

Current (10/27 11:20am) 104,799

Calls: 48,352 (46%)

Puts: 56,447 (54%)

Prior (10/26) 167,656

Calls: 90,476 (54%)

Puts: 77,180 (46%)

Current vs Prior -37.49%

Calls: -46.56% (Calls)

Puts: -26.86% (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 -70.92%

Calls: -77.29%

Puts: -61.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:20am) $6.37M

Calls: $3.59M (56%)

Puts: $2.79M (44%)

Prior (10/26) $11.30M

Calls: $6.54M (58%)

Puts: $4.76M (42%)

Current vs Prior -43.59%

Calls: -45.12%

Puts: -41.49%

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 -67.21%

Calls: -70.27%

Puts: -62.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:20am) 1.17

Prior (10/26) 0.85

Current vs Prior +36.85%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +54.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:20am) 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% | 2.31%2.31% | 3.34%3.34% | 5.72%8.29% | 12.47%

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

Current vs Prior -25.98% | -16.48%+100.77% | +20.90%-11.10% | -5.65%-4.13% | -2.97%

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 -19.47% | -12.69%+34.65% | +15.23%+22.16% | +13.06%+80.83% | +12.58%

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 -25.98% | -16.48%+100.77% | +20.90%-11.10% | -5.65%-4.13% | -2.97%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 3.56%

Calls: 5.88% | 4.48%

Puts: 6.25% | 2.63%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +10.18% | +10.56%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -47.41% | +5.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio rising 37% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:20	BULLISH	BEARISH	BEARISH
11:15	BULLISH	BEARISH	BEARISH
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 473 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 6	8.55	8.60	$8.57	0.6%	--	0.98	32
$46.00	Nov 20	1.56	1.57	$1.57	0.6%	423	0.48	24.8K
$38.00	Nov 20	7.75	7.80	$7.78	0.6%	104	0.93	2.4K
$38.00	Nov 13	7.65	7.70	$7.68	0.7%	--	0.95	45
$44.50	Dec 4	2.82	2.84	$2.83	0.7%	5	0.60	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	8.50	8.55	$8.53	0.6%	98	1.00	28
$53.00	Nov 20	7.55	7.60	$7.57	0.7%	--	0.92	370
$44.00	Dec 4	1.43	1.44	$1.44	0.7%	67	0.36	387
$47.50	Nov 20	2.85	2.87	$2.86	0.7%	21	0.65	308
$47.00	Nov 30	2.75	2.77	$2.76	0.7%	2	0.59	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.13	0.14	$0.14	7.1%	7.0K	0.48	1.0K
$46.50	Oct 28	0.06	0.07	$0.07	14.3%	655	0.14	573
$46.00	Oct 28	0.16	0.17	$0.17	5.9%	719	0.29	1.0K
$45.00	Oct 27	0.49	0.52	$0.51	5.9%	4.6K	0.85	732
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	119	0.12	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.15	0.16	$0.16	6.3%	1.1K	0.52	1.1K
$44.50	Oct 28	0.08	0.09	$0.09	11.1%	881	0.16	669
$46.00	Oct 27	0.53	0.55	$0.54	3.7%	140	0.92	1.0K
$45.00	Oct 28	0.17	0.18	$0.18	5.6%	888	0.30	515
$45.50	Oct 28	0.37	0.38	$0.38	2.6%	381	0.51	159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 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%	7	1.00	24
$37.00	Oct 28	8.05	8.60	$8.32	6.6%	--	1.00	17
$37.00	Oct 30	8.30	8.55	$8.43	3.0%	1	1.00	98
$38.00	Oct 27	7.20	7.50	$7.35	4.1%	2	0.99	77
$39.00	Oct 27	6.15	6.55	$6.35	6.3%	1	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	1.02	1.04	$1.03	1.9%	5	1.00	1.0K
$47.00	Oct 27	1.47	1.91	$1.69	26.0%	3	1.00	125
$47.50	Oct 27	1.99	2.41	$2.20	19.1%	1	1.00	259
$48.00	Oct 27	2.48	2.83	$2.66	13.2%	12	1.00	40
$53.50	Oct 27	7.95	8.40	$8.18	5.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 98.9K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.13	0.14	$0.14	7.1%	7.0K	0.48	1.0K
$45.00	Oct 27	0.49	0.52	$0.51	5.9%	4.6K	0.85	732
$48.00	Oct 30	0.05	0.06	$0.06	16.7%	3.3K	0.07	50.9K
$44.00	Nov 20	2.68	2.71	$2.70	1.1%	3.3K	0.65	8.3K
$46.00	Oct 27	0.01	0.02	$0.02	50.0%	2.5K	0.09	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	0.15	1.9K
$44.00	Oct 30	0.15	0.16	$0.16	6.3%	6.2K	0.17	26.2K
$44.00	Nov 20	1.06	1.08	$1.07	1.9%	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. -- 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. 190 found (best R:R 0.53, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$46.00	Nov 5	$1.96	$1.04	$1.96	82%	0.53	$44.96
$47.00	$48.00	Nov 30	$0.34	$0.66	$0.34	41%	1.94	$47.34
$48.00	$49.00	Nov 30	$0.27	$0.73	$0.27	34%	2.70	$48.27
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	27%	3.76	$49.21
$48.50	$49.00	Nov 27	$0.12	$0.38	$0.12	30%	3.17	$48.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 5	$0.47	$0.53	$0.47	56%	1.13	$45.53
$41.00	$40.00	Nov 30	$0.13	$0.87	$0.13	18%	6.69	$40.87
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$44.00	$43.50	Nov 20	$0.15	$0.35	$0.15	35%	2.33	$43.85
$48.00	$47.50	Nov 27	$0.32	$0.18	$0.32	67%	0.56	$47.68

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 0.47)

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
$45.50	$46.00	Oct 27	$0.12	$0.12	$0.38	52%	0.32	$45.62
$46.00	$48.00	Nov 10	$0.65	$0.65	$1.35	54%	0.48	$46.65
$46.00	$46.50	Oct 28	$0.10	$0.10	$0.40	71%	0.25	$46.10
$45.50	$46.00	Nov 3	$0.24	$0.24	$0.26	50%	0.92	$45.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.52	$0.52	$2.48	69%	0.21	$43.48
$45.00	$44.00	Nov 5	$0.35	$0.35	$0.65	58%	0.54	$44.65
$45.00	$44.00	Nov 9	$0.36	$0.36	$0.64	58%	0.56	$44.64
$43.00	$42.00	Nov 9	$0.16	$0.16	$0.84	79%	0.19	$42.84
$43.00	$42.00	Nov 30	$0.25	$0.25	$0.75	71%	0.33	$42.75

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	33.9%	35.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	33.9%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.66% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.14	$0.16	$0.30	$45.20	$45.80	0.66%
$45.00	Oct 27	$0.51	$0.04	$0.55	$44.45	$45.55	1.21%
$46.00	Oct 27	$0.02	$0.54	$0.56	$45.44	$46.56	1.23%
$45.50	Oct 28	$0.36	$0.38	$0.74	$44.76	$46.24	1.63%
$45.00	Oct 28	$0.67	$0.18	$0.85	$44.15	$45.85	1.87%
$46.00	Oct 28	$0.17	$0.69	$0.86	$45.14	$46.86	1.89%
$44.50	Oct 27	$0.99	$0.02	$1.01	$43.49	$45.51	2.22%
$45.50	Oct 29	$0.50	$0.51	$1.01	$44.49	$46.51	2.22%
$46.50	Oct 27	$0.01	$1.03	$1.04	$45.46	$47.54	2.29%
$46.00	Oct 29	$0.29	$0.80	$1.09	$44.91	$47.09	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.09% of stock, avg 3.13%)

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	$0.05	$0.05	$0.10	$42.90	$47.60
$47.50	$43.50	Oct 29	$0.05	$0.07	$0.12	$43.38	$47.62
$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
$46.50	$44.50	Oct 28	$0.07	$0.09	$0.16	$44.34	$46.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 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
42/42	48/49	Dec 4	$0.27	$0.23	41%	1.17	$42.23	$48.77
43/44	48/49	Dec 4	$0.30	$0.20	35%	1.50	$43.20	$48.80
43/44	48/48	Nov 13	$0.27	$0.23	40%	1.17	$43.23	$47.77
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
42/43	49/50	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$49.24
42/43	48/48	Nov 13	$0.24	$0.26	45%	0.92	$42.76	$47.74
43/44	48/48	Nov 13	$0.24	$0.26	45%	0.92	$43.26	$48.24
43/44	48/48	Nov 20	$0.29	$0.21	35%	1.38	$43.21	$47.79
43/44	48/48	Nov 20	$0.27	$0.23	39%	1.17	$43.23	$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 27	$0.25	$0.25	77%	1.00
$44.50	$45.00	$45.50	Oct 27	$0.11	$0.39	46%	3.55
$45.50	$46.00	$46.50	Oct 27	$0.11	$0.39	45%	3.55
$44.50	$45.00	$45.50	Oct 29	$0.06	$0.44	28%	7.33
$47.00	$48.00	$49.00	Nov 9	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	47%	4.00
$45.50	$46.00	$46.50	Oct 27	$0.11	$0.39	48%	3.55
$44.00	$45.00	$46.00	Nov 5	$0.12	$0.88	28%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	77%	0.92
$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. 201 found (best net $-1.62, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.62	$1.88
$41.00	$43.00	1:2	Oct 29	-$0.63	$1.37
$43.00	$45.00	1:2	Nov 9	-$0.18	$1.82
$43.00	$44.50	1:2	Nov 4	-$0.49	$1.01
$39.00	$42.00	1:2	Dec 4	-$2.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.16	$0.84
$46.50	$46.00	1:2	Oct 27	-$0.05	$0.45
$46.00	$45.50	1:2	Oct 28	-$0.07	$0.43
$45.00	$44.00	1:2	Nov 5	-$0.17	$0.83
$47.00	$46.50	1:2	Oct 27	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.99%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.27	0.52	0.0%	4.99%	5.04%	4	22
$46.00	Dec 4	$2.02	0.49	1.1%	4.44%	5.58%	76	41
$46.50	Dec 4	$1.80	0.46	2.2%	3.96%	6.20%	29	113
$47.00	Dec 4	$1.59	0.42	3.3%	3.50%	6.84%	157	77
$47.50	Dec 4	$1.40	0.39	4.4%	3.08%	7.52%	37	169
$48.00	Dec 4	$1.23	0.35	5.5%	2.70%	8.25%	75	110
$46.00	Nov 30	$1.84	0.48	1.1%	4.05%	5.19%	32	1.7K
$48.50	Dec 4	$1.08	0.32	6.6%	2.37%	9.01%	284	402
$47.00	Nov 30	$1.41	0.41	3.3%	3.10%	6.44%	4	1.7K
$45.50	Nov 27	$2.01	0.52	0.0%	4.42%	4.46%	8	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 48,352

Total Puts 56,447

Put/Call Ratio 1.17

Net Difference -8,095

Prior's Put/Call Breakdown

Total Calls 90,476

Total Puts 77,180

Put/Call Ratio 0.85

Net Difference 13,296

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