IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.60 +0.84%

(10/27 11:45) ◀

Tuesday, October 27, 2026 (11:50am)

▶ (10/27 11:55)

◀ 10/27 11:50 ▶

Option Volume

Detail

ℹ

Current (10/27 11:50am) 135,901

Calls: 69,510 (51%)

Puts: 66,391 (49%)

Prior (10/26) 193,791

Calls: 106,851 (55%)

Puts: 86,940 (45%)

Current vs Prior -29.87%

Calls: -34.95% (Calls)

Puts: -23.64% (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 -62.29%

Calls: -67.36%

Puts: -54.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:50am) $8.02M

Calls: $5.02M (63%)

Puts: $3.00M (37%)

Prior (10/26) $12.74M

Calls: $7.61M (60%)

Puts: $5.13M (40%)

Current vs Prior -37.03%

Calls: -34.09%

Puts: -41.38%

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 -58.75%

Calls: -58.43%

Puts: -59.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:50am) 0.96

Prior (10/26) 0.81

Current vs Prior +17.39%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +26.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 11:50am) 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 1.40% | 2.24%2.24% | 3.27%3.27% | 5.72%8.27% | 12.48%

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

Current vs Prior -29.48% | -19.08%+94.52% | +18.20%-13.08% | -5.54%-4.38% | -2.88%

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 -23.28% | -15.41%+30.46% | +12.66%+19.43% | +13.19%+80.35% | +12.68%

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 -29.48% | -19.08%+94.52% | +18.20%-13.08% | -5.54%-4.38% | -2.88%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.71% | 3.69%

Calls: 4.76% | 2.38%

Puts: 4.65% | 5.00%

Prior 5.50% | 3.22%

Calls: 5.13% | 3.45%

Puts: 5.88% | 2.99%

Current vs Prior -14.36% | +14.60%

Prior 7-Day Avg 11.52% | 3.37%

Calls: 11.86% | 3.67%

Puts: 11.19% | 3.08%

Current vs 7-Day Avg -59.12% | +9.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.02M).

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
11:50	BULLISH	NEUTRAL	BULLISH
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 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 20	1.88	1.89	$1.88	0.5%	240	0.53	290
$37.00	Nov 13	8.75	8.80	$8.78	0.6%	--	0.97	27
$38.00	Oct 30	7.60	7.65	$7.63	0.7%	17	0.99	132
$44.50	Dec 4	2.90	2.92	$2.91	0.7%	5	0.61	4
$39.00	Dec 4	7.15	7.20	$7.18	0.7%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 13	8.40	8.45	$8.43	0.6%	98	0.93	28
$54.00	Nov 20	8.40	8.45	$8.43	0.6%	100	0.93	331
$45.50	Nov 20	1.64	1.65	$1.65	0.6%	189	0.47	1.1K
$46.00	Nov 13	1.63	1.64	$1.63	0.6%	39	0.52	882
$53.00	Nov 13	7.40	7.45	$7.43	0.7%	--	0.93	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.20	0.21	$0.21	4.8%	9.5K	0.60	1.0K
$46.50	Oct 28	0.08	0.09	$0.09	11.1%	680	0.17	573
$46.00	Oct 28	0.19	0.20	$0.20	5.0%	897	0.33	1.0K
$47.00	Oct 29	0.08	0.09	$0.09	11.1%	169	0.14	143
$45.00	Oct 27	0.61	0.63	$0.62	3.2%	5.4K	0.89	732

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.10	0.11	$0.11	9.1%	1.9K	0.40	1.1K
$46.00	Oct 27	0.42	0.44	$0.43	4.7%	146	0.86	1.0K
$44.50	Oct 28	0.06	0.07	$0.07	14.3%	884	0.13	669
$45.00	Oct 28	0.14	0.15	$0.15	6.7%	1.1K	0.26	515
$45.50	Oct 28	0.31	0.32	$0.32	3.1%	500	0.45	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	8.50	8.65	$8.57	1.8%	19	1.00	24
$38.00	Oct 27	7.50	7.65	$7.58	2.0%	3	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	7.65	$7.50	4.0%	--	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. 512 active (total vol 129.3K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 27	0.20	0.21	$0.21	4.8%	9.5K	0.60	1.0K
$45.00	Oct 27	0.61	0.63	$0.62	3.2%	5.4K	0.89	732
$46.00	Oct 27	0.02	0.03	$0.03	33.3%	5.1K	0.14	2.0K
$47.00	Oct 30	0.15	0.16	$0.16	6.3%	4.1K	0.19	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	1.03	1.05	$1.04	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. 196 found (best R:R 0.56, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Dec 4	$0.29	$0.21	$0.29	64%	0.72	$44.29
$46.00	$47.00	Nov 30	$0.43	$0.57	$0.43	49%	1.33	$46.43
$44.00	$44.50	Nov 27	$0.30	$0.20	$0.30	65%	0.67	$44.30
$49.00	$49.50	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$49.12
$46.50	$47.00	Nov 20	$0.19	$0.31	$0.19	44%	1.63	$46.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.50	Oct 27	$0.32	$0.18	$0.32	86%	0.56	$45.68
$46.00	$45.50	Nov 2	$0.25	$0.25	$0.25	57%	1.00	$45.75
$42.50	$42.00	Dec 4	$0.11	$0.39	$0.11	26%	3.55	$42.39
$46.00	$45.50	Nov 3	$0.25	$0.25	$0.25	56%	1.00	$45.75
$45.50	$45.00	Nov 3	$0.20	$0.30	$0.20	47%	1.50	$45.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 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	$0.62	$0.62	$1.38	55%	0.45	$46.62
$46.00	$48.00	Nov 10	$0.69	$0.69	$1.31	53%	0.53	$46.69
$48.00	$49.00	Nov 5	$0.15	$0.15	$0.85	80%	0.18	$48.15
$46.00	$46.50	Oct 29	$0.15	$0.15	$0.35	62%	0.43	$46.15
$46.00	$46.50	Nov 3	$0.20	$0.20	$0.30	56%	0.67	$46.20

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	70%	0.20	$43.50
$43.00	$42.00	Nov 9	$0.16	$0.16	$0.84	80%	0.19	$42.84
$45.00	$44.00	Nov 9	$0.35	$0.35	$0.65	59%	0.54	$44.65
$44.00	$43.00	Nov 5	$0.21	$0.21	$0.79	72%	0.27	$43.79
$44.00	$43.50	Nov 4	$0.12	$0.12	$0.38	74%	0.32	$43.88

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	$0.21	35.6%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Oct 27	Oct 28	$0.21	35.6%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.70% of stock, avg 6.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 27	$0.21	$0.11	$0.32	$45.18	$45.82	0.70%
$46.00	Oct 27	$0.03	$0.43	$0.46	$45.54	$46.46	1.01%
$45.00	Oct 27	$0.62	$0.03	$0.65	$44.35	$45.65	1.43%
$45.50	Oct 28	$0.42	$0.32	$0.74	$44.76	$46.24	1.62%
$46.00	Oct 28	$0.20	$0.60	$0.80	$45.20	$46.80	1.75%
$45.00	Oct 28	$0.75	$0.15	$0.90	$44.10	$45.90	1.97%
$46.50	Oct 27	$0.01	$0.91	$0.92	$45.58	$47.42	2.02%
$45.50	Oct 29	$0.56	$0.44	$1.00	$44.50	$46.50	2.19%
$46.00	Oct 29	$0.32	$0.71	$1.03	$44.97	$47.03	2.26%
$46.50	Oct 28	$0.09	$0.98	$1.07	$45.43	$47.57	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.13% of stock, avg 3.19%)

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	$0.07	$0.11	$44.39	$47.11
$47.50	$44.00	Oct 29	$0.05	$0.09	$0.14	$43.86	$47.64
$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
$48.00	$43.50	Oct 30	$0.06	$0.10	$0.16	$43.34	$48.16
$46.50	$44.50	Oct 28	$0.09	$0.07	$0.16	$44.34	$46.66
$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. 81 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Nov 20	$0.26	$0.24	42%	1.08	$42.74	$48.26
42/43	48/49	Dec 4	$0.28	$0.22	38%	1.27	$42.72	$48.78
42/43	50/50	Dec 4	$0.25	$0.25	44%	1.00	$42.75	$49.75
42/42	50/50	Nov 27	$0.21	$0.29	51%	0.72	$42.29	$49.71
42/42	48/49	Nov 27	$0.24	$0.26	45%	0.92	$42.26	$48.74
44/44	50/50	Nov 27	$0.26	$0.24	41%	1.08	$43.74	$49.76
42/43	49/50	Dec 4	$0.26	$0.24	41%	1.08	$42.74	$49.26
44/44	47/48	Nov 4	$0.25	$0.25	43%	1.00	$43.75	$47.25
42/43	48/49	Nov 13	$0.20	$0.30	53%	0.67	$42.80	$48.70
43/44	50/50	Nov 27	$0.24	$0.26	45%	0.92	$43.26	$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Oct 27	$0.23	$0.27	76%	1.17
$44.50	$45.00	$45.50	Oct 27	$0.08	$0.42	40%	5.25
$45.50	$46.00	$46.50	Oct 27	$0.16	$0.34	57%	2.12
$45.00	$45.50	$46.00	Oct 29	$0.07	$0.43	31%	6.14
$45.00	$45.50	$46.00	Oct 28	$0.11	$0.39	41%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Oct 27	$0.06	$0.44	38%	7.33
$45.00	$45.50	$46.00	Oct 27	$0.24	$0.26	76%	1.08
$45.50	$46.00	$46.50	Oct 27	$0.16	$0.34	57%	2.12
$43.00	$44.00	$45.00	Nov 5	$0.11	$0.89	23%	8.09
$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. 202 found (best net $-1.84, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$40.50	1:2	Nov 3	-$1.84	$1.66
$41.00	$43.00	1:2	Oct 29	-$0.77	$1.23
$43.00	$45.00	1:2	Nov 9	-$0.25	$1.75
$43.00	$44.50	1:2	Nov 4	-$0.55	$0.95
$43.00	$44.00	1:2	Oct 27	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$1.10	$0.90
$47.00	$46.50	1:2	Oct 27	-$0.33	$0.17
$46.50	$46.00	1:2	Oct 28	-$0.22	$0.28
$45.00	$44.00	1:2	Nov 5	-$0.18	$0.82
$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. 124 found (best yield 4.58%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 4	$2.09	0.50	0.9%	4.58%	5.46%	76	41
$46.50	Dec 4	$1.86	0.46	2.0%	4.08%	6.05%	66	113
$47.00	Dec 4	$1.64	0.43	3.1%	3.60%	6.67%	159	77
$47.50	Dec 4	$1.45	0.40	4.2%	3.18%	7.35%	60	169
$48.00	Dec 4	$1.28	0.36	5.3%	2.81%	8.07%	106	110
$46.00	Nov 30	$1.90	0.49	0.9%	4.17%	5.04%	32	1.7K
$48.50	Dec 4	$1.12	0.33	6.4%	2.46%	8.82%	383	402
$47.00	Nov 30	$1.47	0.42	3.1%	3.22%	6.29%	15	1.7K
$46.00	Nov 27	$1.83	0.49	0.9%	4.01%	4.89%	57	198
$46.50	Nov 27	$1.60	0.45	2.0%	3.51%	5.48%	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 69,510

Total Puts 66,391

Put/Call Ratio 0.96

Net Difference 3,119

Prior's Put/Call Breakdown

Total Calls 106,851

Total Puts 86,940

Put/Call Ratio 0.81

Net Difference 19,911

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