Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.59 +0.81%
(10/27 14:45) ◀
|
Tuesday, October 27, 2026 (2:50pm)
January 2026
|
▶ (10/27 14:55)
◀ 10/27 14:50 ▶

Option Volume

Detail
ℹ
Current (10/27 2:50pm) 235,496
Calls: 148,862 (63%)
Puts: 86,634 (37%)
Prior (10/26) 303,131
Calls: 175,450 (58%)
Puts: 127,681 (42%)
Current vs Prior -22.31%
Calls: -15.15% (Calls)
Puts: -32.15% (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 -34.65%
Calls: -30.09%
Puts: -41.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:50pm) $12.59M
Calls: $8.49M (67%)
Puts: $4.10M (33%)
Prior (10/26) $18.20M
Calls: $10.31M (57%)
Puts: $7.90M (43%)
Current vs Prior -30.83%
Calls: -17.61%
Puts: -48.09%
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 -35.24%
Calls: -29.63%
Puts: -44.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:50pm) 0.58
Prior (10/26) 0.73
Current vs Prior -20.03%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -23.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:50pm) 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% | 2.08%2.08% | 3.20%3.20% | 5.66%8.25% | 12.44%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -39.38% | -24.62%+81.22% | +15.85%-14.81% | -6.60%-4.62% | -3.20%
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 -34.05% | -21.20%+21.53% | +10.42%+17.05% | +11.92%+79.91% | +12.31%
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 -39.38% | -24.62%+81.22% | +15.85%-14.81% | -6.60%-4.62% | -3.20%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.83% | 3.07%
Calls: 16.67% | 2.63%
Puts: 6.98% | 3.51%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +115.09% | -4.66%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg +2.67% | -8.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.49M). Bullish P/C ratio of 0.58. P/C ratio dropping 20% - sentiment shifting bullish.

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
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
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 484 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 131.841.85$1.850.5%860.5883
$46.50Dec 41.841.85$1.850.5%960.46113
$47.00Dec 41.631.64$1.630.6%1940.4377
$46.00Nov 201.611.62$1.620.6%7540.4924.8K
$38.00Nov 207.857.90$7.880.6%1150.942.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 138.408.45$8.430.6%981.0028
$54.00Nov 208.408.45$8.430.6%1000.93331
$45.50Nov 201.631.64$1.630.6%3170.471.1K
$45.00Nov 201.411.42$1.420.7%1.2K0.4219.1K
$47.00Dec 42.822.84$2.830.7%--0.5723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.110.13$0.1216.7%16.0K0.691.0K
$46.50Oct 280.060.07$0.0714.3%2.3K0.15573
$46.00Oct 280.160.17$0.175.9%4.3K0.311.0K
$45.00Oct 270.570.60$0.595.1%5.8K0.95732
$47.00Oct 290.080.09$0.0911.1%3800.14143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.410.44$0.437.0%3010.951.0K
$45.00Oct 280.120.13$0.137.7%1.5K0.24515
$44.50Oct 280.060.07$0.0714.3%1.1K0.13669
$45.50Oct 280.280.29$0.293.4%1.6K0.45159
$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. 279 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
$48.00Oct 282.292.70$2.5016.4%441.0065
$48.50Oct 282.793.45$3.1221.2%--1.0025
$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

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 227.0K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.000.01$0.01100.0%21.0K0.052.0K
$45.50Oct 270.110.13$0.1216.7%16.0K0.691.0K
$50.00Nov 130.260.27$0.273.7%11.0K0.141.5K
$47.00Oct 300.140.15$0.156.7%7.9K0.1823.5K
$46.50Oct 300.240.26$0.258.0%6.1K0.2822.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%10.7K0.1526.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.041.9K
$45.50Oct 270.030.04$0.0425.0%4.6K0.311.1K
$44.00Nov 201.031.04$1.041.0%4.5K0.3420.5K
$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. 195 found (best R:R 0.55, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.94$1.06$1.9479%0.55$44.94
$49.00$50.00Nov 30$0.21$0.79$0.2128%3.76$49.21
$46.00$47.00Nov 30$0.43$0.57$0.4349%1.33$46.43
$47.00$48.00Nov 30$0.35$0.65$0.3542%1.86$47.35
$48.00$48.50Dec 4$0.15$0.35$0.1536%2.33$48.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Nov 2$0.25$0.25$0.2558%1.00$45.75
$46.00$45.50Oct 28$0.28$0.22$0.2869%0.79$45.72
$45.50$45.00Nov 20$0.21$0.29$0.2147%1.38$45.29
$46.50$46.00Oct 30$0.33$0.17$0.3372%0.52$46.17
$46.50$46.00Nov 2$0.31$0.19$0.3168%0.61$46.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 28$0.10$0.10$0.4069%0.25$46.10
$46.00$46.50Oct 30$0.17$0.17$0.3360%0.52$46.17
$46.00$47.00Nov 5$0.38$0.38$0.6254%0.61$46.38
$46.00$46.50Oct 29$0.14$0.14$0.3663%0.39$46.14
$46.50$47.00Nov 2$0.13$0.13$0.3768%0.35$46.63
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
$45.00$44.50Nov 20$0.21$0.21$0.2958%0.72$44.79
$45.00$44.50Oct 30$0.14$0.14$0.3666%0.39$44.86
$44.50$44.00Nov 27$0.19$0.19$0.3161%0.61$44.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2630.0%33.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2530.0%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.35% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.12$0.04$0.16$45.34$45.660.35%
$46.00Oct 27$0.01$0.43$0.44$45.56$46.440.97%
$45.00Oct 27$0.59$0.01$0.60$44.40$45.601.32%
$45.50Oct 28$0.38$0.29$0.67$44.83$46.171.47%
$46.00Oct 28$0.17$0.57$0.74$45.26$46.741.62%
$45.00Oct 28$0.72$0.13$0.85$44.15$45.851.86%
$46.50Oct 27$0.01$0.90$0.91$45.59$47.412.00%
$45.50Oct 29$0.54$0.44$0.98$44.52$46.482.15%
$46.00Oct 29$0.31$0.71$1.02$44.98$47.022.24%
$46.50Oct 28$0.07$0.98$1.05$45.45$47.552.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.15% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$47.50$43.50Oct 30$0.09$0.09$0.18$43.32$47.68
$47.00$44.00Oct 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. 72 found (best R:R 0.92, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Dec 4$0.24$0.2647%0.92$42.26$49.74
43/4450/50Dec 4$0.27$0.2341%1.17$43.23$49.77
44/4448/49Nov 20$0.28$0.2238%1.27$43.72$48.78
42/4348/49Nov 27$0.26$0.2442%1.08$42.74$48.76
42/4350/50Dec 4$0.25$0.2544%1.00$42.75$49.75
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
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
44/4448/48Nov 20$0.29$0.2135%1.38$43.71$48.29
43/4448/48Nov 13$0.26$0.2440%1.08$43.24$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.11$0.3966%3.55
$43.00$44.00$45.00Nov 3$0.11$0.8926%8.09
$45.00$45.50$46.00Oct 27$0.36$0.1490%0.39
$47.00$48.00$49.00Nov 5$0.09$0.9119%10.11
$47.00$48.00$49.00Nov 30$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.08$0.4266%5.25
$45.00$45.50$46.00Oct 27$0.36$0.1491%0.39
$45.00$45.50$46.00Oct 28$0.12$0.3844%3.17
$42.00$43.00$44.00Nov 5$0.07$0.9316%13.29
$44.50$45.00$45.50Oct 30$0.05$0.4524%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. 201 found (best net $-1.73, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.73$1.77
$41.00$43.001:2Oct 29-$0.70$1.30
$43.00$45.001:2Nov 9-$0.19$1.81
$43.00$44.001:2Oct 27-$0.44$0.56
$43.00$44.501:2Nov 4-$0.56$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.25$1.75
$50.00$48.001:2Nov 9-$1.06$0.94
$46.50$46.001:2Oct 28-$0.16$0.34
$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. 126 found (best yield 4.54%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.070.500.9%4.54%5.44%8141
$46.50Dec 4$1.840.462.0%4.04%6.03%96113
$47.00Dec 4$1.630.433.1%3.58%6.67%19477
$47.50Dec 4$1.440.394.2%3.16%7.35%99169
$48.00Dec 4$1.260.365.3%2.76%8.05%167110
$46.00Nov 30$1.880.490.9%4.12%5.02%541.7K
$48.50Dec 4$1.110.336.4%2.43%8.82%424402
$47.00Nov 30$1.450.423.1%3.18%6.27%531.7K
$46.00Nov 27$1.810.490.9%3.97%4.87%57198
$46.50Nov 27$1.590.452.0%3.49%5.48%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 148,862
Total Puts 86,634
Put/Call Ratio 0.58
Net Difference 62,228

Prior's Put/Call Breakdown

Total Calls 175,450
Total Puts 127,681
Put/Call Ratio 0.73
Net Difference 47,769

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