Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.52 +0.65%
(10/27 14:00) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 14:10)
◀ 10/27 14:05 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 220,397
Calls: 137,675 (62%)
Puts: 82,722 (38%)
Prior (10/26) 279,936
Calls: 161,368 (58%)
Puts: 118,568 (42%)
Current vs Prior -21.27%
Calls: -14.68% (Calls)
Puts: -30.23% (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 -38.84%
Calls: -35.34%
Puts: -43.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $11.61M
Calls: $7.55M (65%)
Puts: $4.06M (35%)
Prior (10/26) $17.16M
Calls: $10.15M (59%)
Puts: $7.01M (41%)
Current vs Prior -32.34%
Calls: -25.60%
Puts: -42.11%
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 -40.28%
Calls: -37.41%
Puts: -44.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 0.60
Prior (10/26) 0.73
Current vs Prior -18.23%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -20.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 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 1.32% | 2.17%2.17% | 3.23%3.23% | 5.67%8.26% | 12.52%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -33.77% | -21.32%+89.14% | +16.82%-14.10% | -6.46%-4.47% | -2.54%
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 -27.95% | -17.75%+26.85% | +11.34%+18.03% | +12.09%+80.19% | +13.08%
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 -33.77% | -21.32%+89.14% | +16.82%-14.10% | -6.46%-4.47% | -2.54%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 3.78%
Calls: 10.00% | 2.86%
Puts: 6.00% | 4.69%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +45.45% | +17.39%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -30.57% | +12.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($7.55M). Bullish P/C ratio of 0.60.

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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 476 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 138.658.70$8.680.6%--0.9727
$46.00Nov 201.581.59$1.590.6%7260.4824.8K
$47.50Dec 41.421.43$1.420.7%860.39169
$39.00Nov 136.706.75$6.730.7%20.9428
$39.00Nov 66.606.65$6.630.8%--0.9739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 132.272.28$2.280.4%80.641.0K
$45.50Nov 201.671.68$1.670.6%2150.481.1K
$45.00Nov 201.441.45$1.440.7%1.1K0.4319.1K
$47.00Dec 42.872.89$2.880.7%--0.5823
$45.50Nov 131.411.42$1.420.7%2340.48462

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.090.10$0.1010.0%14.5K0.521.0K
$46.50Oct 280.060.07$0.0714.3%1.4K0.14573
$46.00Oct 280.150.16$0.166.3%4.2K0.291.0K
$45.00Oct 270.510.54$0.535.7%5.8K0.91732
$47.00Oct 290.080.09$0.0911.1%3780.13143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.080.09$0.0911.1%3.4K0.481.1K
$44.50Oct 280.060.07$0.0714.3%1.0K0.14669
$46.00Oct 270.480.51$0.506.0%2890.911.0K
$45.00Oct 280.140.15$0.156.7%1.4K0.27515
$45.50Oct 280.320.33$0.333.0%1.5K0.49159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.458.65$8.552.3%251.0024
$38.00Oct 277.457.65$7.552.6%131.0077
$39.00Oct 276.456.65$6.553.1%31.003
$40.00Oct 275.455.65$5.553.6%181.002
$40.50Oct 274.955.20$5.084.9%161.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 282.292.70$2.5016.4%441.0065
$48.50Oct 282.793.45$3.1221.2%--1.0025
$54.50Oct 298.759.50$9.138.2%11.00--
$49.50Oct 303.904.05$3.973.8%--1.00724
$50.00Oct 304.304.55$4.435.6%51.00413

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 212.2K, top 19.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.010.02$0.0250.0%19.0K0.092.0K
$45.50Oct 270.090.10$0.1010.0%14.5K0.521.0K
$50.00Nov 130.260.27$0.273.7%10.9K0.141.5K
$47.00Oct 300.140.15$0.156.7%7.8K0.1823.5K
$46.50Oct 300.230.24$0.244.2%6.0K0.2622.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.130.14$0.147.1%10.7K0.1626.2K
$45.00Oct 270.010.02$0.0250.0%8.1K0.091.9K
$44.00Nov 201.051.07$1.061.9%4.5K0.3420.5K
$45.50Oct 270.080.09$0.0911.1%3.4K0.481.1K
$40.00Nov 200.280.29$0.293.4%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. -- 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. 190 found (best R:R 0.56, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.92$1.08$1.9278%0.56$44.92
$46.00$47.00Nov 30$0.42$0.58$0.4249%1.38$46.42
$48.00$49.00Nov 30$0.27$0.73$0.2734%2.70$48.27
$48.00$48.50Nov 20$0.12$0.38$0.1231%3.17$48.12
$49.00$50.00Nov 30$0.21$0.79$0.2128%3.76$49.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 29$0.28$0.22$0.2865%0.79$45.72
$41.00$40.00Nov 30$0.13$0.87$0.1317%6.69$40.87
$46.00$45.50Nov 3$0.26$0.24$0.2658%0.92$45.74
$40.00$39.00Dec 4$0.11$0.89$0.1115%8.09$39.89
$43.50$43.00Nov 20$0.13$0.37$0.1330%2.85$43.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$48.00Nov 10$0.65$0.65$1.3554%0.48$46.65
$46.00$47.00Nov 5$0.37$0.37$0.6356%0.59$46.37
$46.00$46.50Nov 2$0.18$0.18$0.3259%0.56$46.18
$46.00$46.50Oct 29$0.13$0.13$0.3765%0.35$46.13
$46.00$46.50Nov 4$0.20$0.20$0.3056%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.51$0.51$2.4969%0.20$43.49
$44.00$43.00Nov 5$0.22$0.22$0.7872%0.28$43.78
$43.00$42.00Nov 5$0.13$0.13$0.8782%0.15$42.87
$44.00$43.00Nov 30$0.32$0.32$0.6864%0.47$43.68
$45.00$44.50Dec 4$0.22$0.22$0.2856%0.79$44.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.24)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2531.4%33.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2431.4%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.42% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.10$0.09$0.19$45.31$45.690.42%
$46.00Oct 27$0.02$0.50$0.52$45.48$46.521.14%
$45.00Oct 27$0.53$0.02$0.55$44.45$45.551.21%
$45.50Oct 28$0.35$0.33$0.68$44.82$46.181.49%
$46.00Oct 28$0.16$0.64$0.80$45.20$46.801.76%
$45.00Oct 28$0.67$0.15$0.82$44.18$45.821.80%
$45.50Oct 29$0.50$0.48$0.98$44.52$46.482.15%
$46.50Oct 27$0.01$0.99$1.00$45.50$47.502.20%
$46.00Oct 29$0.29$0.76$1.05$44.95$47.052.31%
$45.00Oct 29$0.80$0.28$1.08$43.92$46.082.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 349 found (cheapest 0.09% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.00Oct 27$0.02$0.02$0.04$44.96$46.04
$47.00$44.00Oct 28$0.03$0.04$0.07$43.93$47.07
$47.00$44.50Oct 28$0.03$0.07$0.10$44.40$47.10
$47.50$43.50Oct 29$0.05$0.06$0.11$43.39$47.61
$46.50$44.00Oct 28$0.07$0.04$0.11$43.89$46.61
$46.50$44.50Oct 28$0.07$0.07$0.14$44.36$46.64
$47.50$44.00Oct 29$0.05$0.09$0.14$43.86$47.64
$48.00$43.50Oct 30$0.06$0.09$0.15$43.35$48.15
$47.00$43.50Oct 29$0.09$0.06$0.15$43.35$47.15
$46.00$45.50Oct 27$0.02$0.09$0.11$45.39$46.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Dec 4$0.30$0.2035%1.50$43.20$48.80
44/4448/49Nov 20$0.28$0.2238%1.27$43.72$48.78
44/4448/48Nov 13$0.29$0.2136%1.38$43.71$47.79
42/4348/49Nov 20$0.24$0.2646%0.92$42.76$48.74
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
43/4449/50Nov 27$0.26$0.2442%1.08$43.24$49.26
42/4349/50Nov 27$0.24$0.2645%0.92$42.76$49.24
42/4248/49Dec 4$0.26$0.2441%1.08$42.24$48.76
43/4448/48Nov 27$0.29$0.2135%1.38$43.21$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.07$0.4349%6.14
$43.00$44.00$45.00Nov 3$0.13$0.8727%6.69
$44.50$45.00$45.50Oct 27$0.13$0.3748%2.85
$45.00$46.00$47.00Nov 5$0.14$0.8628%6.14
$45.00$45.50$46.00Oct 30$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Oct 27$0.06$0.4446%7.33
$45.50$46.00$46.50Oct 27$0.08$0.4249%5.25
$43.00$44.00$45.00Nov 5$0.11$0.8923%8.09
$46.00$47.00$48.00Nov 30$0.06$0.9415%15.67
$45.00$45.50$46.00Oct 29$0.08$0.4232%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-1.63, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.63$1.87
$41.00$43.001:2Oct 29-$0.56$1.44
$43.00$45.001:2Nov 9-$0.16$1.84
$43.00$44.001:2Oct 27-$0.40$0.60
$43.00$44.501:2Nov 4-$0.49$1.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.30$1.70
$50.00$48.001:2Nov 9-$1.10$0.90
$46.50$46.001:2Oct 28-$0.23$0.27
$45.00$44.001:2Nov 5-$0.18$0.82
$44.00$43.001:2Nov 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. 123 found (best yield 4.48%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.040.491.1%4.48%5.54%8041
$46.50Dec 4$1.810.462.1%3.98%6.13%96113
$47.00Dec 4$1.600.423.2%3.51%6.77%19477
$47.50Dec 4$1.420.394.3%3.12%7.47%86169
$48.00Dec 4$1.250.365.5%2.75%8.19%167110
$46.00Nov 30$1.850.491.1%4.06%5.12%541.7K
$48.50Dec 4$1.090.326.5%2.39%8.94%420402
$47.00Nov 30$1.430.413.2%3.14%6.39%221.7K
$46.00Nov 27$1.780.491.1%3.91%4.96%57198
$46.50Nov 27$1.560.452.1%3.43%5.58%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 137,675
Total Puts 82,722
Put/Call Ratio 0.60
Net Difference 54,953

Prior's Put/Call Breakdown

Total Calls 161,368
Total Puts 118,568
Put/Call Ratio 0.73
Net Difference 42,800

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