Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.57 +0.77%
(10/27 15:15) ◀
|
Tuesday, October 27, 2026 (3:20pm)
January 2026
|
▶ (10/27 15:25)
◀ 10/27 15:20 ▶

Option Volume

Detail
ℹ
Current (10/27 3:20pm) 258,535
Calls: 168,581 (65%)
Puts: 89,954 (35%)
Prior (10/26) 317,409
Calls: 183,661 (58%)
Puts: 133,748 (42%)
Current vs Prior -18.55%
Calls: -8.21% (Calls)
Puts: -32.74% (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 -28.26%
Calls: -20.83%
Puts: -38.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:20pm) $13.51M
Calls: $9.25M (68%)
Puts: $4.26M (32%)
Prior (10/26) $18.92M
Calls: $10.65M (56%)
Puts: $8.27M (44%)
Current vs Prior -28.62%
Calls: -13.17%
Puts: -48.51%
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 -30.53%
Calls: -23.39%
Puts: -42.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:20pm) 0.53
Prior (10/26) 0.73
Current vs Prior -26.73%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -29.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:20pm) 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 1.19% | 2.13%2.13% | 3.23%3.23% | 5.62%8.23% | 12.51%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -40.46% | -23.00%+85.11% | +16.70%-14.19% | -7.29%-4.83% | -2.65%
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 -35.22% | -19.50%+24.15% | +11.22%+17.91% | +11.10%+79.51% | +12.96%
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 -40.46% | -23.00%+85.11% | +16.70%-14.19% | -7.29%-4.83% | -2.65%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.41% | 3.85%
Calls: 20.00% | 2.63%
Puts: 6.82% | 5.08%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +143.82% | +19.57%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg +16.38% | +14.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.25M). Bullish P/C ratio of 0.53. P/C ratio dropping 27% - 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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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
$37.00Nov 308.908.95$8.930.6%--0.94296
$37.00Nov 208.808.85$8.820.6%10.952.5K
$46.00Nov 201.601.61$1.610.6%8140.4824.8K
$45.50Nov 131.551.56$1.560.6%5700.53154
$38.00Nov 137.757.80$7.780.6%90.9645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Dec 42.022.03$2.030.5%770.4797
$46.50Nov 131.911.92$1.920.5%620.58526
$54.00Nov 138.408.45$8.430.6%981.0028
$45.00Nov 271.581.59$1.590.6%170.43690
$44.50Dec 41.581.59$1.590.6%2440.3924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 228 found (avg $0.40, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 280.060.07$0.0714.3%2.5K0.15573
$46.00Oct 280.170.18$0.185.6%4.6K0.311.0K
$45.00Oct 270.560.59$0.575.3%5.8K0.96732
$47.00Oct 290.080.09$0.0911.1%4030.14143
$45.50Oct 280.370.38$0.382.6%2.3K0.54542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.420.45$0.446.8%3400.951.0K
$44.50Oct 280.050.06$0.0616.7%1.3K0.12669
$45.00Oct 280.120.13$0.137.7%1.5K0.25515
$45.50Oct 280.290.30$0.303.3%1.7K0.47159
$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. 281 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.458.70$8.572.9%251.0024
$38.00Oct 277.557.65$7.601.3%881.0077
$39.00Oct 276.456.70$6.583.8%31.003
$40.00Oct 275.455.70$5.584.5%181.002
$40.50Oct 274.955.20$5.084.9%161.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 298.759.50$9.138.2%11.00--
$49.50Oct 303.804.05$3.936.4%--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. 590 active (total vol 249.8K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 130.260.27$0.273.7%21.3K0.141.5K
$46.00Oct 270.000.01$0.01100.0%21.0K0.052.0K
$45.50Oct 270.090.11$0.1020.0%16.9K0.701.0K
$47.00Oct 300.150.16$0.166.3%7.9K0.1923.5K
$46.00Oct 300.420.43$0.432.3%6.5K0.407.9K
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 270.020.03$0.0333.3%5.2K0.311.1K
$44.00Nov 201.041.05$1.051.0%4.6K0.3420.5K
$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. 194 found (best R:R 0.54, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.95$1.05$1.9579%0.54$44.95
$49.00$50.00Nov 30$0.20$0.80$0.2028%4.00$49.20
$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
$49.00$49.50Dec 4$0.12$0.38$0.1230%3.17$49.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Nov 20$0.16$0.34$0.1638%2.13$44.34
$41.00$40.00Nov 27$0.12$0.88$0.1216%7.33$40.88
$42.00$41.00Nov 30$0.17$0.83$0.1722%4.88$41.83
$45.00$44.50Nov 3$0.15$0.35$0.1538%2.33$44.85
$46.00$45.00Nov 9$0.46$0.54$0.4654%1.17$45.54

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)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 28$0.11$0.11$0.3969%0.28$46.11
$46.50$47.00Oct 30$0.11$0.11$0.3972%0.28$46.61
$46.00$46.50Nov 2$0.18$0.18$0.3258%0.56$46.18
$46.00$47.00Nov 5$0.37$0.37$0.6355%0.59$46.37
$48.00$49.00Nov 5$0.14$0.14$0.8679%0.16$48.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.50$0.50$2.5070%0.20$43.50
$44.00$43.00Nov 9$0.24$0.24$0.7670%0.32$43.76
$45.00$44.00Nov 5$0.33$0.33$0.6760%0.49$44.67
$45.00$44.50Nov 20$0.21$0.21$0.2957%0.72$44.79
$45.50$45.00Oct 28$0.17$0.17$0.3354%0.52$45.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2828.0%33.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Oct 27Oct 28$0.2728.0%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.29% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.10$0.03$0.13$45.37$45.630.29%
$46.00Oct 27$0.01$0.44$0.45$45.55$46.450.99%
$45.00Oct 27$0.57$0.01$0.58$44.42$45.581.27%
$45.50Oct 28$0.38$0.30$0.68$44.82$46.181.49%
$46.00Oct 28$0.18$0.59$0.77$45.23$46.771.69%
$45.00Oct 28$0.71$0.13$0.84$44.16$45.841.84%
$46.50Oct 27$0.01$0.89$0.90$45.60$47.401.97%
$45.50Oct 29$0.54$0.45$0.99$44.51$46.492.17%
$46.00Oct 29$0.32$0.73$1.05$44.95$47.052.30%
$46.50Oct 28$0.07$0.99$1.06$45.44$47.562.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.15% of stock, avg 3.15%)

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$0.06$0.09$44.41$47.09
$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$0.06$0.13$44.37$46.63
$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
$47.00$44.00Oct 29$0.09$0.09$0.18$43.82$47.18
$47.00$45.00Oct 28$0.03$0.13$0.16$44.84$47.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Nov 27$0.26$0.2442%1.08$42.74$48.76
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
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
42/4349/50Dec 4$0.26$0.2441%1.08$42.74$49.26
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
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
43/4448/48Nov 20$0.27$0.2339%1.17$43.23$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.09$0.4167%4.56
$43.00$44.00$45.00Nov 30$0.05$0.9515%19.00
$45.50$46.00$46.50Oct 28$0.09$0.4139%4.56
$44.50$45.00$45.50Oct 27$0.06$0.4430%7.33
$45.00$45.50$46.00Oct 27$0.38$0.1292%0.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Nov 5$0.13$0.8728%6.69
$45.00$45.50$46.00Oct 27$0.39$0.1191%0.28
$43.00$44.00$45.00Nov 9$0.10$0.9021%9.00
$44.00$45.00$46.00Nov 9$0.12$0.8824%7.33
$45.00$45.50$46.00Oct 28$0.12$0.3844%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-1.73, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.73$1.77
$41.00$43.001:2Oct 29-$0.68$1.32
$43.00$45.001:2Nov 9-$0.17$1.83
$43.00$44.501:2Nov 4-$0.53$0.97
$44.00$45.001:2Nov 2-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.25$1.75
$50.00$48.001:2Nov 9-$1.08$0.92
$46.50$46.001:2Oct 28-$0.19$0.31
$47.00$46.501:2Oct 27-$0.32$0.18
$45.00$44.001:2Nov 5-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.52%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.060.500.9%4.52%5.46%8141
$46.50Dec 4$1.830.462.0%4.02%6.06%96113
$47.00Dec 4$1.620.433.1%3.55%6.69%19477
$47.50Dec 4$1.430.394.2%3.14%7.37%99169
$48.00Dec 4$1.250.365.3%2.74%8.08%167110
$46.00Nov 30$1.880.490.9%4.13%5.07%541.7K
$48.50Dec 4$1.100.336.4%2.41%8.84%424402
$47.00Nov 30$1.440.413.1%3.16%6.30%551.7K
$46.00Nov 27$1.800.490.9%3.95%4.89%57198
$46.50Nov 27$1.580.452.0%3.47%5.51%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 168,581
Total Puts 89,954
Put/Call Ratio 0.53
Net Difference 78,627

Prior's Put/Call Breakdown

Total Calls 183,661
Total Puts 133,748
Put/Call Ratio 0.73
Net Difference 49,913

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