IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.49 +0.60%

(10/27 11:25) ◀

Tuesday, October 27, 2026 (11:30am)

▶ (10/27 11:35)

◀ 10/27 11:30 ▶

Option Volume

Detail

ℹ

Current (10/27 11:30am) 128,327

Calls: 63,668 (50%)

Puts: 64,659 (50%)

Prior (10/26) 181,585

Calls: 99,221 (55%)

Puts: 82,364 (45%)

Current vs Prior -29.33%

Calls: -35.83% (Calls)

Puts: -21.50% (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 -64.39%

Calls: -70.10%

Puts: -56.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:30am) $7.26M

Calls: $4.23M (58%)

Puts: $3.03M (42%)

Prior (10/26) $11.94M

Calls: $6.90M (58%)

Puts: $5.04M (42%)

Current vs Prior -39.15%

Calls: -38.65%

Puts: -39.84%

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 -62.63%

Calls: -64.94%

Puts: -58.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:30am) 1.02

Prior (10/26) 0.83

Current vs Prior +22.34%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +34.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:30am) 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 1.49% | 2.29%2.29% | 3.34%3.34% | 5.76%8.31% | 12.53%

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

Current vs Prior -24.89% | -17.29%+98.82% | +20.88%-11.12% | -4.95%-3.90% | -2.48%

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 -18.29% | -13.54%+33.34% | +15.21%+22.13% | +13.90%+81.27% | +13.15%

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 -24.89% | -17.29%+98.82% | +20.88%-11.12% | -4.95%-3.90% | -2.48%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.28% | 2.85%

Calls: 1.89% | 2.99%

Puts: 6.67% | 2.70%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -22.18% | -11.49%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -62.86% | -15.47%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
11:30	BULLISH	NEUTRAL	MIXED
11:25	BULLISH	NEUTRAL	MIXED
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 471 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 30	1.86	1.87	$1.87	0.5%	32	0.49	1.7K
$46.50	Dec 4	1.82	1.83	$1.83	0.5%	50	0.46	113
$37.00	Nov 13	8.65	8.70	$8.68	0.6%	--	0.97	27
$47.00	Dec 4	1.61	1.62	$1.62	0.6%	157	0.42	77
$45.50	Nov 13	1.52	1.53	$1.53	0.7%	270	0.52	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 20	2.22	2.23	$2.23	0.4%	52	0.57	522
$46.00	Nov 20	1.94	1.95	$1.94	0.5%	40	0.52	10.8K
$54.00	Nov 20	8.50	8.55	$8.53	0.6%	100	0.93	331
$45.00	Nov 30	1.69	1.70	$1.69	0.6%	43	0.44	2.1K
$53.00	Nov 13	7.50	7.55	$7.53	0.7%	--	0.93	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.39, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.14	0.15	$0.15	6.7%	8.6K	0.50	1.0K
$46.50	Oct 28	0.08	0.09	$0.09	11.1%	667	0.16	573
$45.00	Oct 27	0.52	0.53	$0.53	1.9%	5.2K	0.88	732
$46.00	Oct 28	0.18	0.19	$0.19	5.3%	815	0.30	1.0K
$47.00	Oct 29	0.08	0.09	$0.09	11.1%	168	0.13	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.14	0.15	$0.15	6.7%	1.8K	0.50	1.1K
$44.50	Oct 28	0.07	0.08	$0.08	12.5%	883	0.15	669
$46.00	Oct 27	0.52	0.54	$0.53	3.8%	143	0.88	1.0K
$45.00	Oct 28	0.17	0.18	$0.18	5.6%	985	0.29	515
$43.50	Oct 29	0.05	0.06	$0.06	16.7%	7	0.08	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 28	8.05	8.65	$8.35	7.2%	--	1.00	17
$38.00	Oct 28	7.30	7.65	$7.48	4.7%	1	1.00	14
$39.00	Oct 28	6.30	6.65	$6.48	5.4%	1	1.00	12
$41.00	Oct 28	4.10	4.65	$4.38	12.6%	--	1.00	60
$42.00	Oct 28	3.40	3.60	$3.50	5.7%	1	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 27	1.44	1.53	$1.49	6.0%	4	1.00	125
$47.50	Oct 27	1.87	2.41	$2.14	25.2%	1	1.00	259
$48.00	Oct 27	2.36	2.83	$2.60	18.1%	12	1.00	40
$53.50	Oct 27	7.85	8.40	$8.13	6.8%	1	1.00	--
$54.00	Oct 27	8.35	8.95	$8.65	6.9%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 122.3K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.14	0.15	$0.15	6.7%	8.6K	0.50	1.0K
$45.00	Oct 27	0.52	0.53	$0.53	1.9%	5.2K	0.88	732
$46.00	Oct 27	0.02	0.03	$0.03	33.3%	4.1K	0.12	2.0K
$47.00	Oct 30	0.15	0.16	$0.16	6.3%	3.6K	0.18	23.5K
$48.00	Oct 30	0.06	0.07	$0.07	14.3%	3.3K	0.08	50.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.14	0.15	$0.15	6.7%	9.8K	0.17	26.2K
$45.00	Oct 27	0.02	0.03	$0.03	33.3%	7.6K	0.12	1.9K
$44.00	Nov 20	1.06	1.08	$1.07	1.9%	4.3K	0.34	20.5K
$40.00	Nov 20	0.28	0.29	$0.29	3.4%	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. 195 found (best R:R 2.70, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 30	$0.27	$0.73	$0.27	34%	2.70	$48.27
$47.50	$48.00	Nov 20	$0.14	$0.36	$0.14	35%	2.57	$47.64
$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
$48.00	$48.50	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$48.15

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	69%	0.59	$46.37
$40.00	$39.00	Dec 4	$0.11	$0.89	$0.11	15%	8.09	$39.89
$46.00	$45.50	Nov 3	$0.26	$0.24	$0.26	58%	0.92	$45.74
$43.00	$42.50	Nov 27	$0.12	$0.38	$0.12	28%	3.17	$42.88
$44.00	$43.50	Nov 20	$0.15	$0.35	$0.15	34%	2.33	$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 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	$0.59	$0.59	$1.41	56%	0.42	$46.59
$46.00	$48.00	Nov 10	$0.65	$0.65	$1.35	54%	0.48	$46.65
$45.50	$46.00	Oct 27	$0.12	$0.12	$0.38	50%	0.32	$45.62
$49.00	$50.00	Nov 9	$0.12	$0.12	$0.88	84%	0.14	$49.12
$46.50	$47.00	Nov 2	$0.13	$0.13	$0.37	69%	0.35	$46.63

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
$43.00	$42.00	Nov 5	$0.14	$0.14	$0.86	82%	0.16	$42.86
$44.50	$44.00	Nov 6	$0.17	$0.17	$0.33	65%	0.52	$44.33
$45.00	$44.50	Nov 27	$0.22	$0.22	$0.28	56%	0.79	$44.78
$45.00	$44.00	Nov 5	$0.34	$0.34	$0.66	59%	0.52	$44.66

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	34.2%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	34.2%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.66% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.15	$0.15	$0.30	$45.20	$45.80	0.66%
$45.00	Oct 27	$0.53	$0.03	$0.56	$44.44	$45.56	1.23%
$46.00	Oct 27	$0.03	$0.53	$0.56	$45.44	$46.56	1.23%
$45.50	Oct 28	$0.37	$0.37	$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	$0.19	$0.68	$0.87	$45.13	$46.87	1.91%
$45.50	Oct 29	$0.51	$0.50	$1.01	$44.49	$46.51	2.22%
$44.50	Oct 27	$1.00	$0.02	$1.02	$43.48	$45.52	2.24%
$46.50	Oct 27	$0.01	$1.02	$1.03	$45.47	$47.53	2.26%
$45.00	Oct 29	$0.80	$0.29	$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 0.11% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.50	Oct 27	$0.03	$0.02	$0.05	$44.45	$46.05
$46.00	$45.00	Oct 27	$0.03	$0.03	$0.06	$44.94	$46.06
$47.00	$44.00	Oct 28	$0.04	$0.05	$0.09	$43.91	$47.09
$47.50	$43.50	Oct 29	$0.05	$0.06	$0.11	$43.39	$47.61
$47.00	$44.50	Oct 28	$0.04	$0.08	$0.12	$44.38	$47.12
$46.50	$44.00	Oct 28	$0.09	$0.05	$0.14	$43.86	$46.64
$47.00	$43.50	Oct 29	$0.09	$0.06	$0.15	$43.35	$47.15
$47.50	$44.00	Oct 29	$0.05	$0.10	$0.15	$43.85	$47.65
$46.50	$44.50	Oct 28	$0.09	$0.08	$0.17	$44.33	$46.67
$48.00	$43.50	Oct 30	$0.07	$0.10	$0.17	$43.33	$48.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.17, avg credit $0.31)

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	48/48	Nov 20	$0.28	$0.22	38%	1.27	$43.22	$48.28
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
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
42/43	49/50	Dec 4	$0.26	$0.24	41%	1.08	$42.74	$49.26
43/44	48/49	Dec 4	$0.29	$0.21	35%	1.38	$43.21	$48.79
44/44	48/48	Nov 20	$0.29	$0.21	34%	1.38	$43.71	$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.10	$0.40	48%	4.00
$44.50	$45.00	$45.50	Oct 27	$0.09	$0.41	44%	4.56
$43.00	$44.00	$45.00	Nov 3	$0.12	$0.88	27%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	76%	0.92
$45.50	$46.00	$46.50	Oct 28	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.11	$0.39	46%	3.55
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	76%	0.92
$44.50	$45.00	$45.50	Oct 27	$0.11	$0.39	44%	3.55
$42.00	$43.00	$44.00	Nov 5	$0.07	$0.93	17%	13.29
$45.00	$46.00	$47.00	Nov 5	$0.14	$0.86	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-1.62, 190 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	-$0.57	$1.43
$43.00	$45.00	1:2	Nov 9	-$0.18	$1.82
$43.00	$44.50	1:2	Nov 4	-$0.52	$0.98
$39.00	$42.00	1:2	Dec 4	-$2.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.16	$0.84
$46.00	$45.50	1:2	Oct 28	-$0.06	$0.44
$45.00	$44.00	1:2	Nov 5	-$0.17	$0.83
$46.50	$46.00	1:2	Oct 28	-$0.28	$0.22
$46.00	$45.00	1:2	Nov 5	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.48%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.04	0.49	1.1%	4.48%	5.61%	76	41
$45.50	Dec 4	$2.28	0.53	0.0%	5.01%	5.03%	9	22
$46.50	Dec 4	$1.82	0.46	2.2%	4.00%	6.22%	50	113
$47.00	Dec 4	$1.61	0.42	3.3%	3.54%	6.86%	157	77
$47.50	Dec 4	$1.42	0.39	4.4%	3.12%	7.54%	60	169
$48.00	Dec 4	$1.25	0.36	5.5%	2.75%	8.27%	106	110
$46.00	Nov 30	$1.86	0.49	1.1%	4.09%	5.21%	32	1.7K
$48.50	Dec 4	$1.10	0.32	6.6%	2.42%	9.03%	350	402
$47.00	Nov 30	$1.43	0.41	3.3%	3.14%	6.46%	5	1.7K
$45.50	Nov 27	$2.03	0.52	0.0%	4.46%	4.48%	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 63,668

Total Puts 64,659

Put/Call Ratio 1.02

Net Difference -991

Prior's Put/Call Breakdown

Total Calls 99,221

Total Puts 82,364

Put/Call Ratio 0.83

Net Difference 16,857

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