Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.62 +0.87%
(10/27 13:40) ◀
|
Tuesday, October 27, 2026 (1:45pm)
January 2026
|
▶ (10/27 13:50)
◀ 10/27 13:45 ▶

Option Volume

Detail
ℹ
Current (10/27 1:45pm) 210,829
Calls: 129,645 (61%)
Puts: 81,184 (39%)
Prior (10/26) 270,512
Calls: 154,825 (57%)
Puts: 115,687 (43%)
Current vs Prior -22.06%
Calls: -16.26% (Calls)
Puts: -29.82% (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 -41.50%
Calls: -39.11%
Puts: -44.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:45pm) $11.57M
Calls: $7.76M (67%)
Puts: $3.81M (33%)
Prior (10/26) $16.44M
Calls: $9.39M (57%)
Puts: $7.05M (43%)
Current vs Prior -29.62%
Calls: -17.34%
Puts: -45.97%
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 -40.49%
Calls: -35.68%
Puts: -48.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:45pm) 0.63
Prior (10/26) 0.75
Current vs Prior -16.19%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -17.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:45pm) 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
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 1.29% | 2.13%2.13% | 3.24%3.24% | 5.68%8.26% | 12.54%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -35.02% | -23.08%+84.91% | +17.36%-13.70% | -6.30%-4.43% | -2.41%
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 -29.30% | -19.59%+24.01% | +11.86%+18.58% | +12.28%+80.27% | +13.23%
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 -35.02% | -23.08%+84.91% | +17.36%-13.70% | -6.30%-4.43% | -2.41%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.21% | 3.90%
Calls: 11.11% | 2.44%
Puts: 7.32% | 5.36%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +67.45% | +21.12%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -20.07% | +15.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.76M). Bullish P/C ratio of 0.63.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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)
TimeSmart MoneyRetailOverall
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHNEUTRALBULLISH
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALMIXED
11:30BULLISHNEUTRALMIXED
11:25BULLISHNEUTRALMIXED
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 474 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 208.858.90$8.880.6%10.952.5K
$37.00Nov 138.758.80$8.780.6%--0.9727
$46.00Nov 201.631.64$1.630.6%7180.4924.8K
$38.00Nov 308.008.05$8.030.6%160.92685
$45.50Nov 131.581.59$1.590.6%5700.53154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Nov 272.932.95$2.940.7%10.62629
$48.50Oct 302.902.92$2.910.7%90.942.2K
$47.00Dec 42.822.84$2.830.7%--0.5723
$45.00Nov 201.401.41$1.400.7%1.1K0.4219.1K
$45.50Nov 131.361.37$1.370.7%2340.47462

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 224 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.170.19$0.1811.1%13.1K0.661.0K
$46.50Oct 280.070.08$0.0812.5%1.4K0.16573
$46.00Oct 280.180.19$0.195.3%3.1K0.331.0K
$47.00Oct 290.090.10$0.1010.0%3730.15143
$45.00Oct 270.610.64$0.634.8%5.8K0.92732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.060.07$0.0714.3%3.1K0.341.1K
$46.00Oct 270.390.42$0.417.3%2890.861.0K
$44.50Oct 280.050.06$0.0616.7%1.0K0.12669
$45.00Oct 280.120.13$0.137.7%1.3K0.24515
$45.50Oct 280.280.29$0.293.4%1.4K0.44159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.458.75$8.603.5%251.0024
$37.00Oct 288.408.75$8.574.1%11.0017
$37.00Oct 308.508.75$8.632.9%31.0098
$38.00Oct 307.607.75$7.682.0%231.00132
$38.00Oct 277.457.75$7.603.9%130.9977
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 271.181.54$1.3626.5%91.00125
$47.50Oct 271.792.22$2.0121.4%41.00259
$48.00Oct 272.162.83$2.5026.8%161.0040
$53.50Oct 277.758.40$8.078.1%11.00--
$54.00Oct 278.258.95$8.608.1%11.001

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 202.7K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.020.03$0.0333.3%18.5K0.142.0K
$45.50Oct 270.170.19$0.1811.1%13.1K0.661.0K
$50.00Nov 130.270.28$0.283.6%10.7K0.151.5K
$47.00Oct 300.160.17$0.175.9%7.5K0.2023.5K
$45.00Oct 270.610.64$0.634.8%5.8K0.92732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%10.7K0.1526.2K
$45.00Oct 270.010.02$0.0250.0%8.1K0.081.9K
$44.00Nov 201.021.04$1.031.9%4.5K0.3420.5K
$45.50Oct 270.060.07$0.0714.3%3.1K0.341.1K
$40.00Nov 200.270.28$0.283.6%2.9K0.1144.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.9%, max 3.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 437.0%35.6%3.9%13.1K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 437.0%35.6%3.9%3.1K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.54, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.95$1.05$1.9579%0.54$44.95
$47.00$48.00Nov 30$0.35$0.65$0.3542%1.86$47.35
$48.00$49.00Nov 30$0.28$0.72$0.2835%2.57$48.28
$43.50$44.00Nov 27$0.32$0.18$0.3269%0.56$43.82
$48.00$48.50Nov 27$0.14$0.36$0.1434%2.57$48.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 28$0.27$0.23$0.2767%0.85$45.73
$41.00$40.00Nov 27$0.12$0.88$0.1216%7.33$40.88
$41.00$40.00Dec 4$0.14$0.86$0.1418%6.14$40.86
$46.00$45.50Nov 3$0.25$0.25$0.2556%1.00$45.75
$46.50$46.00Nov 2$0.31$0.19$0.3167%0.61$46.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 5$0.61$0.61$1.3954%0.44$46.61
$46.00$48.00Nov 10$0.67$0.67$1.3353%0.50$46.67
$46.00$46.50Oct 28$0.11$0.11$0.3967%0.28$46.11
$46.00$46.50Oct 29$0.15$0.15$0.3562%0.43$46.15
$46.00$46.50Nov 2$0.19$0.19$0.3157%0.61$46.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.49$0.49$2.5170%0.20$43.51
$44.00$43.00Nov 5$0.21$0.21$0.7973%0.27$43.79
$45.00$44.00Nov 5$0.32$0.32$0.6860%0.47$44.68
$44.00$43.00Nov 9$0.23$0.23$0.7771%0.30$43.77
$44.50$44.00Nov 27$0.19$0.19$0.3162%0.61$44.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2337.0%34.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2237.0%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.55% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.18$0.07$0.25$45.25$45.750.55%
$46.00Oct 27$0.03$0.41$0.44$45.56$46.440.96%
$45.00Oct 27$0.63$0.02$0.65$44.35$45.651.42%
$45.50Oct 28$0.41$0.29$0.70$44.80$46.201.53%
$46.00Oct 28$0.19$0.56$0.75$45.25$46.751.64%
$45.00Oct 28$0.75$0.13$0.88$44.12$45.881.93%
$46.50Oct 27$0.01$0.89$0.90$45.60$47.401.97%
$45.50Oct 29$0.56$0.43$0.99$44.51$46.492.17%
$46.00Oct 29$0.33$0.70$1.03$44.97$47.032.26%
$46.50Oct 28$0.08$0.96$1.04$45.46$47.542.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 344 found (cheapest 0.11% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.00Oct 27$0.03$0.02$0.05$44.95$46.05
$47.00$44.00Oct 28$0.04$0.04$0.08$43.92$47.08
$47.00$44.50Oct 28$0.04$0.06$0.10$44.40$47.10
$47.50$43.50Oct 29$0.05$0.06$0.11$43.39$47.61
$46.00$45.50Oct 27$0.03$0.07$0.10$45.40$46.10
$46.50$44.00Oct 28$0.08$0.04$0.12$43.88$46.62
$47.50$44.00Oct 29$0.05$0.09$0.14$43.86$47.64
$46.50$44.50Oct 28$0.08$0.06$0.14$44.36$46.64
$48.00$43.50Oct 30$0.07$0.09$0.16$43.34$48.16
$47.00$43.50Oct 29$0.10$0.06$0.16$43.34$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 0.92, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/51Dec 4$0.24$0.2649%0.92$42.76$50.74
42/4250/51Dec 4$0.22$0.2852%0.79$42.28$50.72
43/4450/51Dec 4$0.25$0.2546%1.00$43.25$50.75
42/4349/50Dec 4$0.27$0.2341%1.17$42.73$49.27
42/4348/48Nov 20$0.26$0.2442%1.08$42.74$48.26
42/4348/49Nov 20$0.24$0.2646%0.92$42.76$48.74
42/4249/50Dec 4$0.25$0.2544%1.00$42.25$49.25
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4250/50Nov 27$0.21$0.2951%0.72$42.29$49.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.13$0.3763%2.85
$44.50$45.00$45.50Oct 28$0.08$0.4233%5.25
$45.00$45.50$46.00Oct 27$0.30$0.2078%0.67
$45.00$45.50$46.00Oct 28$0.12$0.3843%3.17
$45.00$45.50$46.00Oct 30$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.14$0.3662%2.57
$45.00$45.50$46.00Oct 28$0.11$0.3943%3.55
$45.00$45.50$46.00Oct 27$0.29$0.2179%0.72
$43.00$44.00$45.00Nov 5$0.11$0.8923%8.09
$44.00$45.00$46.00Nov 9$0.12$0.8824%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-1.83, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.83$1.67
$43.00$45.001:2Nov 5$0.00$2.00
$41.00$43.001:2Oct 29-$0.76$1.24
$43.00$45.001:2Nov 9-$0.23$1.77
$43.00$44.501:2Nov 4-$0.56$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.24$1.76
$50.00$48.001:2Nov 9-$1.06$0.94
$46.50$46.001:2Oct 28-$0.16$0.34
$45.00$44.001:2Nov 5-$0.16$0.84
$46.00$45.001:2Nov 5-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.58%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.090.500.8%4.58%5.41%8041
$46.50Dec 4$1.860.471.9%4.08%6.01%94113
$47.00Dec 4$1.650.433.0%3.62%6.64%19477
$47.50Dec 4$1.460.404.1%3.20%7.32%86169
$48.00Dec 4$1.290.365.2%2.83%8.04%166110
$46.00Nov 30$1.910.490.8%4.19%5.02%541.7K
$48.50Dec 4$1.130.336.3%2.48%8.79%419402
$47.00Nov 30$1.470.423.0%3.22%6.25%221.7K
$46.00Nov 27$1.840.490.8%4.03%4.87%57198
$46.50Nov 27$1.610.461.9%3.53%5.46%26225

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 129,645
Total Puts 81,184
Put/Call Ratio 0.63
Net Difference 48,461

Prior's Put/Call Breakdown

Total Calls 154,825
Total Puts 115,687
Put/Call Ratio 0.75
Net Difference 39,138

Prior 7-Day Put/Call Summary

Total Calls 1,490,516
Total Puts 1,032,118
Average Put/Call Ratio 0.76
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All