IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.55 +0.73%

(10/27 11:40) ◀

Tuesday, October 27, 2026 (11:45am)

▶ (10/27 11:50)

◀ 10/27 11:45 ▶

Option Volume

Detail

ℹ

Current (10/27 11:45am) 133,406

Calls: 67,437 (51%)

Puts: 65,969 (49%)

Prior (10/26) 192,261

Calls: 105,782 (55%)

Puts: 86,479 (45%)

Current vs Prior -30.61%

Calls: -36.25% (Calls)

Puts: -23.72% (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 -62.98%

Calls: -68.33%

Puts: -55.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:45am) $7.72M

Calls: $4.72M (61%)

Puts: $3.00M (39%)

Prior (10/26) $12.68M

Calls: $7.63M (60%)

Puts: $5.05M (40%)

Current vs Prior -39.12%

Calls: -38.10%

Puts: -40.64%

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 -60.30%

Calls: -60.89%

Puts: -59.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:45am) 0.98

Prior (10/26) 0.82

Current vs Prior +19.66%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +29.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 11:45am) 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 (--)

Current 1.41% | 2.22%2.22% | 3.25%3.25% | 5.71%8.25% | --

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

Current vs Prior -29.40% | -19.79%+92.83% | +17.54%-13.57% | -5.80%-4.53% | --

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 -23.19% | -16.15%+29.32% | +12.03%+18.76% | +12.88%+80.07% | --

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 -29.40% | -19.79%+92.83% | +17.54%-13.57% | -5.80%-4.53% | --

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.01% | 4.18%

Calls: 11.76% | 5.13%

Puts: 4.26% | 3.23%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior +45.64% | +29.81%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -30.49% | +23.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.72M).

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 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
11:45	BULLISH	NEUTRAL	BULLISH
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 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 13	2.13	2.14	$2.13	0.5%	5	0.63	105
$37.00	Nov 20	8.80	8.85	$8.82	0.6%	--	0.95	2.5K
$37.00	Nov 13	8.70	8.75	$8.73	0.6%	--	0.96	27
$46.50	Nov 27	1.58	1.59	$1.59	0.6%	11	0.45	225
$45.50	Nov 13	1.55	1.56	$1.56	0.6%	270	0.52	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	8.45	8.50	$8.48	0.6%	100	0.93	331
$53.00	Nov 13	7.45	7.50	$7.48	0.7%	--	0.93	18
$48.50	Oct 30	2.96	2.98	$2.97	0.7%	--	0.94	2.2K
$47.50	Nov 27	2.96	2.98	$2.97	0.7%	1	0.63	629
$47.50	Nov 20	2.80	2.82	$2.81	0.7%	21	0.65	308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 226 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.16	0.18	$0.17	11.8%	9.4K	0.57	1.0K
$46.50	Oct 28	0.07	0.08	$0.08	12.5%	678	0.16	573
$46.00	Oct 28	0.18	0.19	$0.19	5.3%	852	0.32	1.0K
$45.00	Oct 27	0.56	0.59	$0.57	5.3%	5.3K	0.89	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	0.11	0.12	$0.12	8.3%	1.9K	0.43	1.1K
$46.00	Oct 27	0.46	0.48	$0.47	4.3%	144	0.88	1.0K
$44.50	Oct 28	0.07	0.08	$0.08	12.5%	883	0.14	669
$45.00	Oct 28	0.15	0.16	$0.16	6.3%	1.1K	0.27	515
$45.50	Oct 28	0.32	0.34	$0.33	6.1%	472	0.47	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
$38.00	Oct 29	7.05	7.65	$7.35	8.2%	--	1.00	12
$40.00	Oct 29	5.15	5.65	$5.40	9.3%	3	1.00	2
$40.50	Oct 29	4.85	5.15	$5.00	6.0%	17	1.00	3
$41.00	Oct 29	4.35	4.70	$4.53	7.7%	16	1.00	13
$37.00	Oct 27	8.15	8.65	$8.40	6.0%	11	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 27	0.94	0.96	$0.95	2.1%	6	1.00	1.0K
$47.00	Oct 27	1.42	1.60	$1.51	11.9%	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	--

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 126.8K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.16	0.18	$0.17	11.8%	9.4K	0.57	1.0K
$45.00	Oct 27	0.56	0.59	$0.57	5.3%	5.3K	0.89	732
$46.00	Oct 27	0.02	0.03	$0.03	33.3%	4.3K	0.13	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	0.08	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	0.16	26.2K
$45.00	Oct 27	0.02	0.03	$0.03	33.3%	7.7K	0.11	1.9K
$44.00	Nov 20	1.04	1.06	$1.05	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. 191 found (best R:R 3.76, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 30	$0.21	$0.79	$0.21	28%	3.76	$49.21
$48.50	$49.00	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$48.63
$46.00	$47.00	Nov 30	$0.43	$0.57	$0.43	49%	1.33	$46.43
$47.00	$48.00	Nov 30	$0.35	$0.65	$0.35	41%	1.86	$47.35
$45.00	$46.00	Nov 9	$0.51	$0.49	$0.51	58%	0.96	$45.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Nov 3	$0.15	$0.35	$0.15	38%	2.33	$44.85
$41.00	$40.00	Nov 27	$0.12	$0.88	$0.12	17%	7.33	$40.88
$46.00	$45.50	Oct 29	$0.27	$0.23	$0.27	64%	0.85	$45.73
$41.00	$40.00	Dec 4	$0.14	$0.86	$0.14	18%	6.14	$40.86
$45.50	$45.00	Oct 30	$0.19	$0.31	$0.19	48%	1.63	$45.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Nov 5	$0.61	$0.61	$1.39	55%	0.44	$46.61
$46.00	$48.00	Nov 10	$0.66	$0.66	$1.34	54%	0.49	$46.66
$46.00	$46.50	Oct 28	$0.11	$0.11	$0.39	68%	0.28	$46.11
$46.00	$46.50	Oct 30	$0.17	$0.17	$0.33	61%	0.52	$46.17
$47.00	$47.50	Nov 3	$0.11	$0.11	$0.39	74%	0.28	$47.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$41.00	Nov 10	$0.50	$0.50	$2.50	69%	0.20	$43.50
$45.00	$44.00	Nov 10	$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
$44.00	$43.00	Nov 5	$0.21	$0.21	$0.79	72%	0.27	$43.79
$44.00	$43.00	Nov 9	$0.24	$0.24	$0.76	70%	0.32	$43.76

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	34.7%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	34.7%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.64% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.17	$0.12	$0.29	$45.21	$45.79	0.64%
$46.00	Oct 27	$0.03	$0.47	$0.50	$45.50	$46.50	1.10%
$45.00	Oct 27	$0.57	$0.03	$0.60	$44.40	$45.60	1.32%
$45.50	Oct 28	$0.39	$0.33	$0.72	$44.78	$46.22	1.58%
$46.00	Oct 28	$0.19	$0.62	$0.81	$45.19	$46.81	1.78%
$45.00	Oct 28	$0.71	$0.16	$0.87	$44.13	$45.87	1.91%
$46.50	Oct 27	$0.01	$0.95	$0.96	$45.54	$47.46	2.11%
$45.50	Oct 29	$0.53	$0.47	$1.00	$44.50	$46.50	2.20%
$46.00	Oct 29	$0.30	$0.74	$1.04	$44.96	$47.04	2.28%
$44.50	Oct 27	$1.07	$0.01	$1.08	$43.42	$45.58	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.13% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$47.50	$44.00	Oct 29	$0.05	$0.09	$0.14	$43.86	$47.64
$47.00	$43.50	Oct 29	$0.09	$0.06	$0.15	$43.35	$47.15
$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
$47.00	$44.00	Oct 29	$0.09	$0.09	$0.18	$43.82	$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 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
43/44	49/50	Dec 4	$0.29	$0.21	38%	1.38	$43.21	$49.29
43/44	48/48	Nov 20	$0.28	$0.22	39%	1.27	$43.22	$48.28
43/44	48/49	Nov 27	$0.28	$0.22	39%	1.27	$43.22	$48.78
43/44	50/50	Dec 4	$0.27	$0.23	41%	1.17	$43.23	$49.77
43/44	49/50	Nov 27	$0.26	$0.24	42%	1.08	$43.24	$49.26
42/42	49/50	Dec 4	$0.25	$0.25	44%	1.00	$42.25	$49.25
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
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
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. 102 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Oct 27	$0.12	$0.38	54%	3.17
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	76%	0.92
$44.50	$45.00	$45.50	Oct 27	$0.10	$0.40	41%	4.00
$45.50	$46.00	$46.50	Oct 28	$0.09	$0.41	37%	4.56
$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	$0.13	$0.37	57%	2.85
$44.50	$45.00	$45.50	Oct 27	$0.07	$0.43	41%	6.14
$45.00	$45.50	$46.00	Oct 27	$0.26	$0.24	77%	0.92
$44.00	$45.00	$46.00	Nov 10	$0.11	$0.89	23%	8.09
$44.50	$45.00	$45.50	Oct 30	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-1.74, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.74	$1.76
$41.00	$43.00	1:2	Oct 29	-$0.69	$1.31
$43.00	$45.00	1:2	Nov 9	-$0.21	$1.79
$43.00	$44.50	1:2	Nov 4	-$0.53	$0.97
$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	-$1.11	$0.89
$46.50	$46.00	1:2	Oct 28	-$0.22	$0.28
$45.00	$44.00	1:2	Nov 5	-$0.17	$0.83
$47.00	$46.50	1:2	Oct 27	-$0.39	$0.11
$46.00	$45.00	1:2	Nov 5	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.52%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.06	0.50	1.0%	4.52%	5.51%	76	41
$46.50	Dec 4	$1.83	0.46	2.1%	4.02%	6.10%	50	113
$47.00	Dec 4	$1.62	0.43	3.2%	3.56%	6.74%	159	77
$47.50	Dec 4	$1.43	0.39	4.3%	3.14%	7.42%	60	169
$48.00	Dec 4	$1.26	0.36	5.4%	2.77%	8.14%	106	110
$46.00	Nov 30	$1.87	0.49	1.0%	4.11%	5.09%	32	1.7K
$48.50	Dec 4	$1.10	0.33	6.5%	2.41%	8.89%	383	402
$47.00	Nov 30	$1.44	0.41	3.2%	3.16%	6.34%	10	1.7K
$46.00	Nov 27	$1.80	0.49	1.0%	3.95%	4.94%	57	198
$46.50	Nov 27	$1.58	0.45	2.1%	3.47%	5.55%	11	225

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 67,437

Total Puts 65,969

Put/Call Ratio 0.98

Net Difference 1,468

Prior's Put/Call Breakdown

Total Calls 105,782

Total Puts 86,479

Put/Call Ratio 0.82

Net Difference 19,303

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