IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.49 +0.60%

(10/27 11:35) ◀

Tuesday, October 27, 2026 (11:40am)

▶ (10/27 11:45)

◀ 10/27 11:40 ▶

Option Volume

Detail

ℹ

Current (10/27 11:40am) 132,204

Calls: 66,519 (50%)

Puts: 65,685 (50%)

Prior (10/26) 189,148

Calls: 103,683 (55%)

Puts: 85,465 (45%)

Current vs Prior -30.11%

Calls: -35.84% (Calls)

Puts: -23.14% (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 -63.32%

Calls: -68.76%

Puts: -55.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:40am) $7.52M

Calls: $4.48M (60%)

Puts: $3.03M (40%)

Prior (10/26) $12.41M

Calls: $7.41M (60%)

Puts: $5.01M (40%)

Current vs Prior -39.44%

Calls: -39.45%

Puts: -39.42%

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 -61.34%

Calls: -62.84%

Puts: -58.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:40am) 0.99

Prior (10/26) 0.82

Current vs Prior +19.80%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +30.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 11:40am) 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% | 3.32%3.32% | 5.74%8.29% | 12.46%

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% | +20.08%-11.70% | -5.31%-4.15% | -2.99%

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% | +14.45%+21.33% | +13.47%+80.79% | +12.56%

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% | +20.08%-11.70% | -5.31%-4.15% | -2.99%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 3.59%

Calls: 5.66% | 4.41%

Puts: 6.67% | 2.78%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +12.18% | +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 -46.45% | +6.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
11:40	BULLISH	NEUTRAL	BULLISH
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 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 20	2.38	2.39	$2.38	0.4%	2	0.61	81
$46.50	Dec 4	1.81	1.82	$1.82	0.5%	50	0.46	113
$45.00	Nov 13	1.79	1.80	$1.80	0.6%	10	0.57	83
$37.00	Nov 13	8.65	8.70	$8.68	0.6%	--	0.96	27
$46.00	Nov 20	1.57	1.58	$1.58	0.6%	489	0.48	24.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.50	8.55	$8.53	0.6%	100	0.93	331
$44.50	Dec 4	1.61	1.62	$1.62	0.6%	244	0.40	24
$53.00	Nov 13	7.50	7.55	$7.53	0.7%	--	0.93	18
$47.50	Nov 20	2.84	2.86	$2.85	0.7%	21	0.65	308
$52.50	Nov 13	7.00	7.05	$7.03	0.7%	--	0.93	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 225 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%	9.3K	0.51	1.0K
$46.50	Oct 28	0.07	0.08	$0.08	12.5%	674	0.15	573
$46.00	Oct 28	0.17	0.18	$0.18	5.6%	852	0.30	1.0K
$45.00	Oct 27	0.51	0.54	$0.53	5.7%	5.3K	0.88	732
$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%	1.9K	0.49	1.1K
$44.50	Oct 28	0.07	0.08	$0.08	12.5%	883	0.15	669
$45.00	Oct 28	0.16	0.17	$0.17	5.9%	1.1K	0.29	515
$46.00	Oct 27	0.51	0.54	$0.53	5.7%	144	0.88	1.0K
$45.50	Oct 28	0.35	0.36	$0.36	2.8%	472	0.49	159

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	5.65	$5.50	5.5%	--	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. 505 active (total vol 125.7K, 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%	9.3K	0.51	1.0K
$45.00	Oct 27	0.51	0.54	$0.53	5.7%	5.3K	0.88	732
$46.00	Oct 27	0.02	0.03	$0.03	33.3%	4.2K	0.12	2.0K
$47.00	Oct 30	0.14	0.15	$0.15	6.7%	3.9K	0.18	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	0.14	0.15	$0.15	6.7%	9.8K	0.17	26.2K
$45.00	Oct 27	0.02	0.03	$0.03	33.3%	7.7K	0.12	1.9K
$44.00	Nov 20	1.05	1.07	$1.06	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. 193 found (best R:R 0.54, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Dec 4	$0.65	$0.35	$0.65	70%	0.54	$43.65
$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	28%	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
$46.50	$46.00	Oct 30	$0.33	$0.17	$0.33	73%	0.52	$46.17
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$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
$43.00	$42.50	Nov 27	$0.12	$0.38	$0.12	28%	3.17	$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.20, 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	49%	0.32	$45.62
$45.50	$46.00	Nov 3	$0.24	$0.24	$0.26	49%	0.92	$45.74
$46.00	$46.50	Nov 2	$0.18	$0.18	$0.32	59%	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	$0.51	$0.51	$2.49	69%	0.20	$43.49
$44.00	$43.00	Nov 5	$0.22	$0.22	$0.78	72%	0.28	$43.78
$45.00	$44.00	Nov 30	$0.40	$0.40	$0.60	56%	0.67	$44.60
$44.50	$44.00	Dec 4	$0.20	$0.20	$0.30	60%	0.67	$44.30
$43.00	$42.00	Nov 5	$0.13	$0.13	$0.87	82%	0.15	$42.87

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	33.6%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	33.6%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.66% of stock, avg 7.09%)

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	$0.36	$0.73	$44.77	$46.23	1.60%
$45.00	Oct 28	$0.68	$0.17	$0.85	$44.15	$45.85	1.87%
$46.00	Oct 28	$0.18	$0.67	$0.85	$45.15	$46.85	1.87%
$45.50	Oct 29	$0.50	$0.49	$0.99	$44.51	$46.49	2.18%
$46.50	Oct 27	$0.01	$1.00	$1.01	$45.49	$47.51	2.22%
$44.50	Oct 27	$1.01	$0.02	$1.03	$43.47	$45.53	2.26%
$46.00	Oct 29	$0.29	$0.78	$1.07	$44.93	$47.07	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 345 found (cheapest 0.11% of stock, avg 3.17%)

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	$0.08	$0.05	$0.13	$43.87	$46.63
$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	$0.08	$0.08	$0.16	$44.34	$46.66
$48.00	$43.50	Oct 30	$0.06	$0.10	$0.16	$43.34	$48.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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
44/44	48/49	Nov 20	$0.28	$0.22	38%	1.27	$43.72	$48.78
42/43	48/49	Nov 20	$0.24	$0.26	46%	0.92	$42.76	$48.74
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
43/44	49/50	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$49.26
43/44	49/50	Dec 4	$0.28	$0.22	38%	1.27	$43.22	$49.28
44/44	47/48	Nov 4	$0.25	$0.25	43%	1.00	$43.75	$47.25
43/44	48/48	Nov 27	$0.29	$0.21	35%	1.38	$43.21	$48.29
44/44	47/48	Nov 6	$0.30	$0.20	33%	1.50	$44.20	$47.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 4.56, 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	49%	4.00
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	42%	4.00
$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	$0.09	$0.41	49%	4.56
$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	43%	3.55
$45.50	$46.00	$46.50	Oct 30	$0.05	$0.45	25%	9.00
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	23%	8.09

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	-$0.57	$1.43
$43.00	$45.00	1:2	Nov 9	-$0.17	$1.83
$43.00	$44.50	1:2	Nov 4	-$0.51	$0.99
$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	-$1.12	$0.88
$46.50	$46.00	1:2	Oct 27	-$0.06	$0.44
$46.50	$46.00	1:2	Oct 28	-$0.27	$0.23
$45.00	$44.00	1:2	Nov 5	-$0.19	$0.81
$44.00	$43.00	1:2	Nov 5	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.46%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.03	0.49	1.1%	4.46%	5.58%	76	41
$45.50	Dec 4	$2.27	0.53	0.0%	4.99%	5.01%	9	22
$46.50	Dec 4	$1.81	0.46	2.2%	3.98%	6.20%	50	113
$47.00	Dec 4	$1.60	0.42	3.3%	3.52%	6.84%	157	77
$47.50	Dec 4	$1.41	0.39	4.4%	3.10%	7.52%	60	169
$48.00	Dec 4	$1.24	0.36	5.5%	2.73%	8.24%	106	110
$46.00	Nov 30	$1.85	0.49	1.1%	4.07%	5.19%	32	1.7K
$48.50	Dec 4	$1.09	0.32	6.6%	2.40%	9.01%	383	402
$47.00	Nov 30	$1.42	0.41	3.3%	3.12%	6.44%	10	1.7K
$46.00	Nov 27	$1.78	0.49	1.1%	3.91%	5.03%	57	198

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 66,519

Total Puts 65,685

Put/Call Ratio 0.99

Net Difference 834

Prior's Put/Call Breakdown

Total Calls 103,683

Total Puts 85,465

Put/Call Ratio 0.82

Net Difference 18,218

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