IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.44 +0.49%

(10/27 11:30) ◀

Tuesday, October 27, 2026 (11:35am)

▶ (10/27 11:40)

◀ 10/27 11:35 ▶

Option Volume

Detail

ℹ

Current (10/27 11:35am) 130,683

Calls: 65,310 (50%)

Puts: 65,373 (50%)

Prior (10/26) 186,274

Calls: 102,465 (55%)

Puts: 83,809 (45%)

Current vs Prior -29.84%

Calls: -36.26% (Calls)

Puts: -22.00% (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 -63.74%

Calls: -69.33%

Puts: -55.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:35am) $7.31M

Calls: $4.18M (57%)

Puts: $3.12M (43%)

Prior (10/26) $12.14M

Calls: $7.16M (59%)

Puts: $4.99M (41%)

Current vs Prior -39.85%

Calls: -41.55%

Puts: -37.40%

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 -62.43%

Calls: -65.32%

Puts: -57.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:35am) 1.00

Prior (10/26) 0.82

Current vs Prior +22.38%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +32.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:35am) 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 1.43% | 2.27%2.27% | 3.30%3.30% | 5.74%8.27% | 12.50%

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

Current vs Prior -28.13% | -18.00%+97.12% | +19.42%-12.19% | -5.21%-4.30% | -2.71%

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 -21.81% | -14.28%+32.20% | +13.82%+20.66% | +13.59%+80.51% | +12.88%

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 -28.13% | -18.00%+97.12% | +19.42%-12.19% | -5.21%-4.30% | -2.71%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 2.83%

Calls: 6.38% | 3.17%

Puts: 5.56% | 2.50%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +8.55% | -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 -48.19% | -16.06%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00.

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 BULLISH

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
11:35	BULLISH	NEUTRAL	MIXED
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 473 of results (avg 2.9%, best 0.4%)

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%	419	0.56	28.4K
$37.00	Nov 6	8.50	8.55	$8.53	0.6%	--	0.98	32
$38.00	Nov 13	7.60	7.65	$7.63	0.7%	--	0.95	45
$39.00	Dec 4	7.00	7.05	$7.03	0.7%	--	0.88	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	2.56	2.57	$2.57	0.4%	68	0.61	5.9K
$47.00	Nov 13	2.33	2.34	$2.34	0.4%	7	0.64	1.0K
$45.50	Nov 27	1.88	1.89	$1.88	0.5%	87	0.48	563
$54.00	Nov 13	8.55	8.60	$8.57	0.6%	98	0.93	28
$44.50	Dec 4	1.64	1.65	$1.65	0.6%	244	0.41	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 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%	9.2K	0.43	1.0K
$45.00	Oct 27	0.45	0.48	$0.47	6.4%	5.2K	0.87	732
$46.50	Oct 28	0.07	0.08	$0.08	12.5%	671	0.15	573
$46.00	Oct 28	0.15	0.16	$0.16	6.3%	852	0.28	1.0K
$47.00	Oct 29	0.07	0.08	$0.08	12.5%	168	0.12	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.17	0.18	$0.18	5.6%	1.8K	0.57	1.1K
$44.50	Oct 28	0.08	0.09	$0.09	11.1%	883	0.16	669
$45.00	Oct 28	0.18	0.19	$0.19	5.3%	1.1K	0.31	515
$46.00	Oct 27	0.57	0.60	$0.59	5.1%	144	0.89	1.0K
$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. 268 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	8.65	$8.40	6.0%	10	1.00	24
$38.00	Oct 27	7.20	7.60	$7.40	5.4%	2	1.00	77
$39.00	Oct 27	6.15	6.65	$6.40	7.8%	1	1.00	3
$40.00	Oct 27	5.25	5.65	$5.45	7.3%	16	1.00	2
$40.50	Oct 27	4.80	5.15	$4.97	7.0%	14	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	4.35	4.60	$4.47	5.6%	5	1.00	413
$51.00	Oct 30	5.35	5.80	$5.57	8.1%	--	1.00	502
$53.00	Oct 30	7.35	7.80	$7.57	5.9%	--	1.00	15
$52.50	Nov 6	6.85	7.20	$7.03	5.0%	--	1.00	19
$53.00	Nov 6	7.35	7.70	$7.53	4.6%	1	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 124.7K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.11	0.12	$0.12	8.3%	9.2K	0.43	1.0K
$45.00	Oct 27	0.45	0.48	$0.47	6.4%	5.2K	0.87	732
$46.00	Oct 27	0.02	0.03	$0.03	33.3%	4.2K	0.11	2.0K
$47.00	Oct 30	0.14	0.15	$0.15	6.7%	3.9K	0.17	23.5K
$48.00	Oct 30	0.05	0.06	$0.06	16.7%	3.3K	0.07	50.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.15	0.16	$0.16	6.3%	9.8K	0.18	26.2K
$45.00	Oct 27	0.02	0.03	$0.03	33.3%	7.7K	0.13	1.9K
$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. -- 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. 193 found (best R:R 2.85, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 30	$0.26	$0.74	$0.26	34%	2.85	$48.26
$43.00	$44.00	Nov 30	$0.66	$0.34	$0.66	71%	0.52	$43.66
$48.00	$48.50	Dec 4	$0.14	$0.36	$0.14	35%	2.57	$48.14
$48.00	$48.50	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$48.13
$47.50	$48.00	Nov 13	$0.12	$0.38	$0.12	31%	3.17	$47.62

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 4	$0.11	$0.39	$0.11	28%	3.55	$43.89
$45.00	$44.50	Nov 4	$0.18	$0.32	$0.18	42%	1.78	$44.82
$46.00	$45.50	Oct 28	$0.32	$0.18	$0.32	72%	0.56	$45.68
$46.00	$45.50	Nov 3	$0.27	$0.23	$0.27	60%	0.85	$45.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.21, 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	57%	0.39	$46.56
$46.00	$46.50	Oct 29	$0.13	$0.13	$0.37	67%	0.35	$46.13
$46.00	$48.00	Nov 10	$0.63	$0.63	$1.37	55%	0.46	$46.63
$48.00	$49.00	Nov 5	$0.14	$0.14	$0.86	80%	0.16	$48.14
$45.50	$46.00	Oct 28	$0.18	$0.18	$0.32	52%	0.56	$45.68

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
$43.00	$42.00	Nov 5	$0.14	$0.14	$0.86	82%	0.16	$42.86
$43.00	$42.00	Nov 9	$0.17	$0.17	$0.83	78%	0.20	$42.83
$44.00	$43.00	Nov 9	$0.25	$0.25	$0.75	69%	0.33	$43.75

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	34.3%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.22	34.3%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.66% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.12	$0.18	$0.30	$45.20	$45.80	0.66%
$45.00	Oct 27	$0.47	$0.03	$0.50	$44.50	$45.50	1.10%
$46.00	Oct 27	$0.03	$0.59	$0.62	$45.38	$46.62	1.36%
$45.50	Oct 28	$0.34	$0.40	$0.74	$44.76	$46.24	1.63%
$45.00	Oct 28	$0.63	$0.19	$0.82	$44.18	$45.82	1.80%
$46.00	Oct 28	$0.16	$0.72	$0.88	$45.12	$46.88	1.94%
$44.50	Oct 27	$0.95	$0.02	$0.97	$43.53	$45.47	2.13%
$45.50	Oct 29	$0.47	$0.53	$1.00	$44.50	$46.50	2.20%
$45.00	Oct 29	$0.75	$0.31	$1.06	$43.94	$46.06	2.33%
$46.50	Oct 27	$0.01	$1.06	$1.07	$45.43	$47.57	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.11% of stock, avg 3.14%)

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	$43.00	Oct 29	$0.05	$0.05	$0.10	$42.90	$47.60
$47.50	$43.50	Oct 29	$0.05	$0.06	$0.11	$43.39	$47.61
$47.00	$43.00	Oct 29	$0.08	$0.05	$0.13	$42.87	$47.13
$46.50	$44.00	Oct 28	$0.08	$0.05	$0.13	$43.87	$46.63
$47.00	$44.50	Oct 28	$0.04	$0.09	$0.13	$44.37	$47.13
$47.00	$43.50	Oct 29	$0.08	$0.06	$0.14	$43.36	$47.14
$47.50	$44.00	Oct 29	$0.05	$0.10	$0.15	$43.85	$47.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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
42/43	49/50	Dec 4	$0.27	$0.23	41%	1.17	$42.73	$49.27
42/42	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.24	$47.76
43/44	49/50	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$49.26
42/42	48/49	Nov 20	$0.22	$0.28	50%	0.79	$42.28	$48.72
42/42	48/49	Dec 4	$0.26	$0.24	41%	1.08	$42.24	$48.76
42/43	49/50	Nov 27	$0.24	$0.26	45%	0.92	$42.76	$49.24
43/44	48/48	Nov 20	$0.29	$0.21	35%	1.38	$43.21	$47.79
43/44	48/49	Dec 4	$0.29	$0.21	35%	1.38	$43.21	$48.79
43/44	48/48	Nov 13	$0.24	$0.26	45%	0.92	$43.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.07	$0.43	41%	6.14
$44.50	$45.00	$45.50	Oct 27	$0.13	$0.37	50%	2.85
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	76%	0.92
$43.00	$44.00	$45.00	Nov 3	$0.13	$0.87	27%	6.69
$43.00	$44.00	$45.00	Nov 30	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.06	$0.44	41%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	76%	0.92
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	24%	8.09
$44.50	$45.00	$45.50	Oct 27	$0.14	$0.36	51%	2.57
$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. 204 found (best net $-1.54, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.54	$1.96
$41.00	$43.00	1:2	Oct 29	-$0.45	$1.55
$43.00	$45.00	1:2	Nov 9	-$0.17	$1.83
$43.00	$44.50	1:2	Nov 4	-$0.47	$1.03
$43.00	$44.00	1:2	Oct 27	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.19	$0.81
$46.50	$46.00	1:2	Oct 27	-$0.12	$0.38
$46.00	$45.50	1:2	Oct 28	-$0.08	$0.42
$45.00	$44.00	1:2	Nov 5	-$0.19	$0.81
$44.00	$43.00	1:2	Nov 5	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.93%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 4	$2.24	0.52	0.1%	4.93%	5.06%	9	22
$46.00	Dec 4	$2.00	0.49	1.2%	4.40%	5.63%	76	41
$46.50	Dec 4	$1.78	0.45	2.3%	3.92%	6.25%	50	113
$47.00	Dec 4	$1.58	0.42	3.4%	3.48%	6.91%	157	77
$47.50	Dec 4	$1.39	0.38	4.5%	3.06%	7.59%	60	169
$48.00	Dec 4	$1.23	0.35	5.6%	2.71%	8.34%	106	110
$46.00	Nov 30	$1.82	0.48	1.2%	4.01%	5.24%	32	1.7K
$48.50	Dec 4	$1.08	0.32	6.7%	2.38%	9.11%	383	402
$47.00	Nov 30	$1.40	0.41	3.4%	3.08%	6.51%	10	1.7K
$45.50	Nov 27	$1.99	0.52	0.1%	4.38%	4.51%	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 65,310

Total Puts 65,373

Put/Call Ratio 1.00

Net Difference -63

Prior's Put/Call Breakdown

Total Calls 102,465

Total Puts 83,809

Put/Call Ratio 0.82

Net Difference 18,656

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