Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.60 +0.84%
(10/27 14:20) ◀
|
Tuesday, October 27, 2026 (2:25pm)
January 2026
|
▶ (10/27 14:30)
◀ 10/27 14:25 ▶

Option Volume

Detail
ℹ
Current (10/27 2:25pm) 224,196
Calls: 140,064 (62%)
Puts: 84,132 (38%)
Prior (10/26) 287,482
Calls: 166,792 (58%)
Puts: 120,690 (42%)
Current vs Prior -22.01%
Calls: -16.02% (Calls)
Puts: -30.29% (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 -37.79%
Calls: -34.22%
Puts: -42.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:25pm) $11.96M
Calls: $8.00M (67%)
Puts: $3.95M (33%)
Prior (10/26) $17.45M
Calls: $10.25M (59%)
Puts: $7.20M (41%)
Current vs Prior -31.48%
Calls: -21.90%
Puts: -45.12%
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 -38.49%
Calls: -33.68%
Puts: -46.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:25pm) 0.60
Prior (10/26) 0.72
Current vs Prior -16.99%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -20.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:25pm) 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 1.21% | 2.11%2.11% | 3.22%3.22% | 5.66%8.25% | 12.46%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -39.40% | -23.84%+83.09% | +16.62%-14.25% | -6.62%-4.64% | -3.05%
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 -34.07% | -20.39%+22.79% | +11.15%+17.83% | +11.89%+79.87% | +12.48%
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 -39.40% | -23.84%+83.09% | +16.62%-14.25% | -6.62%-4.64% | -3.05%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.58% | 4.32%
Calls: 14.29% | 5.13%
Puts: 4.88% | 3.51%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +74.18% | +34.16%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -16.86% | +28.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.00M). 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
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 480 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 302.422.43$2.420.4%660.572.2K
$45.50Nov 201.871.88$1.880.5%2910.53290
$37.00Nov 138.758.80$8.780.6%--0.9727
$46.00Nov 201.621.63$1.630.6%7540.4924.8K
$45.50Nov 131.571.58$1.580.6%5700.53154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 208.408.45$8.430.6%1000.93331
$45.00Nov 271.571.58$1.580.6%170.43690
$53.00Nov 137.407.45$7.430.7%--0.9318
$47.00Dec 42.812.83$2.820.7%--0.5723
$45.00Nov 201.401.41$1.400.7%1.1K0.4219.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 230 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.130.15$0.1414.3%15.1K0.681.0K
$46.50Oct 280.060.07$0.0714.3%1.4K0.15573
$46.00Oct 280.170.18$0.185.6%4.2K0.321.0K
$45.00Oct 270.600.62$0.613.3%5.8K0.95732
$47.00Oct 290.080.09$0.0911.1%3780.14143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.400.42$0.414.9%2920.901.0K
$44.50Oct 280.060.07$0.0714.3%1.1K0.13669
$45.00Oct 280.120.13$0.137.7%1.5K0.24515
$45.50Oct 280.280.29$0.293.4%1.5K0.45159
$44.00Oct 290.080.09$0.0911.1%2.3K0.12510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 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 276.456.70$6.583.8%31.003
$40.00Oct 275.455.65$5.553.6%181.002
$40.50Oct 274.955.15$5.054.0%161.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 298.759.50$9.138.2%11.00--
$49.50Oct 303.854.05$3.955.1%--1.00724
$50.00Oct 304.304.55$4.435.6%51.00413
$51.00Oct 305.255.60$5.436.4%--1.00502
$53.00Oct 307.257.65$7.455.4%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 215.9K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.010.02$0.0250.0%19.1K0.102.0K
$45.50Oct 270.130.15$0.1414.3%15.1K0.681.0K
$50.00Nov 130.260.27$0.273.7%10.9K0.141.5K
$47.00Oct 300.150.16$0.166.3%7.8K0.1923.5K
$46.50Oct 300.250.26$0.263.8%6.0K0.2822.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.130.14$0.147.1%10.7K0.1526.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.041.9K
$44.00Nov 201.021.04$1.031.9%4.5K0.3420.5K
$45.50Oct 270.040.05$0.0520.0%3.9K0.331.1K
$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. 196 found (best R:R 0.55, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.93$1.07$1.9379%0.55$44.93
$49.00$50.00Nov 30$0.21$0.79$0.2128%3.76$49.21
$47.00$48.00Nov 30$0.35$0.65$0.3542%1.86$47.35
$47.00$48.00Nov 9$0.25$0.75$0.2534%3.00$47.25
$43.50$44.00Nov 27$0.32$0.18$0.3269%0.56$43.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 28$0.28$0.22$0.2868%0.79$45.72
$45.00$44.50Oct 29$0.10$0.40$0.1031%4.00$44.90
$46.50$46.00Nov 2$0.31$0.19$0.3168%0.61$46.19
$46.00$45.50Nov 3$0.25$0.25$0.2557%1.00$45.75
$43.50$43.00Nov 13$0.11$0.39$0.1127%3.55$43.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 28$0.11$0.11$0.3968%0.28$46.11
$46.00$47.00Nov 9$0.41$0.41$0.5953%0.69$46.41
$46.00$46.50Oct 29$0.15$0.15$0.3562%0.43$46.15
$46.00$47.00Nov 5$0.38$0.38$0.6254%0.61$46.38
$46.00$46.50Oct 30$0.17$0.17$0.3360%0.52$46.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.49$0.49$2.5170%0.20$43.51
$43.00$42.00Nov 5$0.13$0.13$0.8783%0.15$42.87
$44.50$44.00Dec 4$0.20$0.20$0.3061%0.67$44.30
$45.00$44.00Nov 30$0.39$0.39$0.6157%0.64$44.61
$45.00$44.50Oct 30$0.14$0.14$0.3666%0.39$44.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2532.4%33.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2432.0%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.42% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.14$0.05$0.19$45.31$45.690.42%
$46.00Oct 27$0.02$0.41$0.43$45.57$46.430.94%
$45.00Oct 27$0.61$0.01$0.62$44.38$45.621.36%
$45.50Oct 28$0.39$0.29$0.68$44.82$46.181.49%
$46.00Oct 28$0.18$0.57$0.75$45.25$46.751.64%
$45.00Oct 28$0.74$0.13$0.87$44.13$45.871.91%
$46.50Oct 27$0.01$0.95$0.96$45.54$47.462.11%
$45.50Oct 29$0.55$0.43$0.98$44.52$46.482.15%
$46.00Oct 29$0.32$0.70$1.02$44.98$47.022.24%
$46.50Oct 28$0.07$0.96$1.03$45.47$47.532.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.15% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$44.00Oct 28$0.03$0.04$0.07$43.93$47.07
$46.00$45.50Oct 27$0.02$0.05$0.07$45.43$46.07
$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
$47.50$43.50Oct 30$0.09$0.09$0.18$43.32$47.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/48Nov 27$0.28$0.2239%1.27$42.72$48.28
43/4448/49Nov 20$0.26$0.2442%1.08$43.24$48.76
42/4348/49Nov 27$0.26$0.2442%1.08$42.74$48.76
42/4349/50Nov 27$0.24$0.2645%0.92$42.76$49.24
44/4448/48Nov 27$0.31$0.1932%1.63$43.69$48.31
42/4348/49Nov 13$0.20$0.3053%0.67$42.80$48.70
43/4448/48Nov 27$0.29$0.2135%1.38$43.21$48.29
42/4248/49Dec 4$0.26$0.2441%1.08$42.24$48.76
44/4448/49Nov 27$0.29$0.2135%1.38$43.71$48.79
42/4250/50Dec 4$0.23$0.2747%0.85$42.27$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.11$0.3965%3.55
$43.00$44.00$45.00Nov 30$0.05$0.9515%19.00
$45.00$46.00$47.00Nov 9$0.11$0.8925%8.09
$45.50$46.00$46.50Oct 28$0.10$0.4040%4.00
$42.00$43.00$44.00Nov 3$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.18$0.3265%1.78
$45.00$45.50$46.00Oct 27$0.32$0.1886%0.56
$42.00$43.00$44.00Nov 5$0.07$0.9316%13.29
$45.00$45.50$46.00Oct 28$0.12$0.3844%3.17
$43.00$44.00$45.00Nov 5$0.11$0.8923%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. 202 found (best net $-1.79, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.79$1.71
$41.00$43.001:2Oct 29-$0.72$1.28
$43.00$45.001:2Nov 9-$0.21$1.79
$43.00$44.501:2Nov 4-$0.55$0.95
$43.00$44.001:2Oct 27-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.23$1.77
$50.00$48.001:2Nov 9-$1.04$0.96
$46.50$46.001:2Oct 28-$0.18$0.32
$46.00$45.001:2Nov 5-$0.33$0.67
$45.00$44.001:2Nov 5-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.54%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.070.500.9%4.54%5.42%8041
$46.50Dec 4$1.840.462.0%4.04%6.01%96113
$47.00Dec 4$1.630.433.1%3.57%6.64%19477
$47.50Dec 4$1.440.394.2%3.16%7.32%99169
$48.00Dec 4$1.260.365.3%2.76%8.03%167110
$46.00Nov 30$1.890.490.9%4.14%5.02%541.7K
$48.50Dec 4$1.110.336.4%2.43%8.79%424402
$47.00Nov 30$1.450.423.1%3.18%6.25%231.7K
$46.00Nov 27$1.820.490.9%3.99%4.87%57198
$46.50Nov 27$1.590.452.0%3.49%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 140,064
Total Puts 84,132
Put/Call Ratio 0.60
Net Difference 55,932

Prior's Put/Call Breakdown

Total Calls 166,792
Total Puts 120,690
Put/Call Ratio 0.72
Net Difference 46,102

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