Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.64 +0.93%
(10/27 15:35) ◀
|
Tuesday, October 27, 2026 (3:40pm)
January 2026
|
▶ (10/27 15:45)
◀ 10/27 15:40 ▶

Option Volume

Detail
ℹ
Current (10/27 3:40pm) 268,559
Calls: 172,202 (64%)
Puts: 96,357 (36%)
Prior (10/26) 321,996
Calls: 186,216 (58%)
Puts: 135,780 (42%)
Current vs Prior -16.60%
Calls: -7.53% (Calls)
Puts: -29.03% (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 -25.48%
Calls: -19.13%
Puts: -34.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:40pm) $14.30M
Calls: $9.78M (68%)
Puts: $4.52M (32%)
Prior (10/26) $19.04M
Calls: $10.60M (56%)
Puts: $8.44M (44%)
Current vs Prior -24.92%
Calls: -7.79%
Puts: -46.43%
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 -26.46%
Calls: -18.99%
Puts: -38.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:40pm) 0.56
Prior (10/26) 0.73
Current vs Prior -23.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -26.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:40pm) 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 1.14% | 2.06%2.06% | 3.22%3.22% | 5.59%8.17% | 12.47%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -42.75% | -25.49%+79.11% | +16.52%-14.32% | -7.79%-5.48% | -2.97%
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 -37.72% | -22.11%+20.12% | +11.05%+17.73% | +10.50%+78.28% | +12.58%
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 -42.75% | -25.49%+79.11% | +16.52%-14.32% | -7.79%-5.48% | -2.97%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.72% | 3.10%
Calls: 13.33% | 2.44%
Puts: 8.11% | 3.77%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +94.91% | -3.73%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -6.97% | -8.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.78M). Bullish P/C ratio of 0.56. P/C ratio dropping 23% - 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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
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 495 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 202.162.17$2.170.5%9030.5828.4K
$45.00Nov 131.861.87$1.870.5%970.5983
$38.00Nov 207.907.95$7.930.6%1150.942.4K
$38.00Nov 137.807.85$7.820.6%120.9645
$47.00Nov 301.461.47$1.470.7%550.421.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 272.022.03$2.030.5%610.511.1K
$45.50Dec 41.981.99$1.990.5%770.4697
$54.00Nov 138.358.40$8.380.6%981.0028
$45.00Nov 301.611.62$1.620.6%640.422.1K
$45.50Nov 201.601.61$1.610.6%3210.471.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 229 found (avg $0.40, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.140.16$0.1513.3%18.4K0.831.0K
$46.50Oct 280.060.07$0.0714.3%2.8K0.15573
$46.00Oct 280.170.18$0.185.6%4.7K0.331.0K
$47.00Oct 290.080.09$0.0911.1%4040.14143
$45.00Oct 270.610.66$0.647.8%5.9K0.96732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.350.38$0.378.1%3940.951.0K
$44.50Oct 280.050.06$0.0616.7%1.3K0.12669
$45.00Oct 280.110.12$0.128.3%1.6K0.23515
$45.50Oct 280.250.26$0.263.8%1.7K0.43159
$44.50Oct 290.130.14$0.147.1%4880.19230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.608.70$8.651.2%271.0024
$38.00Oct 277.557.70$7.632.0%881.0077
$39.00Oct 276.456.70$6.583.8%31.003
$40.00Oct 275.455.70$5.584.5%191.002
$40.50Oct 274.955.20$5.084.9%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 282.342.44$2.394.2%481.0065
$48.50Oct 282.793.45$3.1221.2%--1.0025
$49.50Oct 283.804.30$4.0512.3%11.00--
$50.00Oct 284.254.85$4.5513.2%11.00--
$50.50Oct 284.805.35$5.0710.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 258.8K, 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 270.140.16$0.1513.3%18.4K0.831.0K
$47.00Oct 300.160.17$0.175.9%7.9K0.2023.5K
$46.00Oct 300.440.45$0.452.2%6.5K0.427.9K
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 270.010.02$0.0250.0%5.6K0.181.1K
$44.00Nov 201.011.02$1.021.0%4.7K0.3320.5K
$42.00Nov 270.650.67$0.663.0%3.6K0.21691

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 15.8%, max 15.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 440.9%35.3%15.8%18.4K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 440.9%35.3%15.8%5.7K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.53, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.96$1.04$1.9680%0.53$44.96
$49.00$50.00Nov 30$0.21$0.79$0.2128%3.76$49.21
$48.00$48.50Dec 4$0.15$0.35$0.1536%2.33$48.15
$48.00$49.00Nov 30$0.28$0.72$0.2835%2.57$48.28
$47.00$47.50Nov 20$0.17$0.33$0.1740%1.94$47.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 29$0.25$0.25$0.2561%1.00$45.75
$43.50$43.00Nov 27$0.13$0.37$0.1331%2.85$43.37
$46.00$45.00Nov 5$0.45$0.55$0.4554%1.22$45.55
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.19, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 29$0.16$0.16$0.3461%0.47$46.16
$46.00$46.50Oct 28$0.11$0.11$0.3967%0.28$46.11
$50.00$52.00Nov 10$0.12$0.12$1.8888%0.06$50.12
$47.00$47.50Nov 2$0.10$0.10$0.4076%0.25$47.10
$46.00$46.50Nov 3$0.20$0.20$0.3056%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.48$0.48$2.5270%0.19$43.52
$45.00$44.00Nov 30$0.39$0.39$0.6158%0.64$44.61
$45.50$45.00Nov 20$0.23$0.23$0.2753%0.85$45.27
$45.50$45.00Dec 4$0.23$0.23$0.2754%0.85$45.27
$44.50$44.00Dec 4$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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.37% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.15$0.02$0.17$45.33$45.670.37%
$46.00Oct 27$0.01$0.37$0.38$45.62$46.380.83%
$45.00Oct 27$0.64$0.01$0.65$44.35$45.651.42%
$45.50Oct 28$0.41$0.26$0.67$44.83$46.171.47%
$46.00Oct 28$0.18$0.53$0.71$45.29$46.711.56%
$45.00Oct 28$0.76$0.12$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$0.42$0.98$44.52$46.482.15%
$46.50Oct 28$0.07$0.93$1.00$45.50$47.502.19%
$46.00Oct 29$0.33$0.67$1.00$45.00$47.002.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.07% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.50Oct 27$0.01$0.02$0.03$45.47$46.03
$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$45.00Oct 28$0.03$0.12$0.15$44.85$47.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Nov 27$0.26$0.2442%1.08$42.24$48.26
44/4448/48Nov 27$0.31$0.1932%1.63$43.69$48.31
42/4248/49Nov 27$0.24$0.2645%0.92$42.26$48.74
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
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
44/4448/49Nov 13$0.24$0.2645%0.92$43.76$48.74
43/4448/49Nov 20$0.25$0.2543%1.00$43.25$48.75
44/4448/49Nov 20$0.27$0.2339%1.17$43.73$48.77
42/4348/48Nov 27$0.27$0.2339%1.17$42.73$48.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.14$0.3680%2.57
$45.00$45.50$46.00Oct 27$0.35$0.1591%0.43
$43.00$44.00$45.00Nov 3$0.12$0.8825%7.33
$45.50$46.00$46.50Oct 29$0.07$0.4331%6.14
$47.00$48.00$49.00Nov 9$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.17$0.3379%1.94
$45.00$45.50$46.00Oct 27$0.34$0.1691%0.47
$46.00$47.00$48.00Nov 5$0.10$0.9025%9.00
$44.00$45.00$46.00Nov 5$0.14$0.8627%6.14
$42.00$43.00$44.00Nov 5$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-1.89, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.89$1.61
$41.00$43.001:2Oct 29-$0.80$1.20
$43.00$45.001:2Nov 9-$0.18$1.82
$43.00$44.501:2Nov 4-$0.56$0.94
$44.00$45.001:2Nov 2-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.20$1.80
$49.50$48.001:2Oct 27-$0.97$0.53
$46.50$46.001:2Oct 28-$0.13$0.37
$47.00$46.501:2Oct 27-$0.34$0.16
$45.00$44.001:2Nov 5-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.56%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.080.500.8%4.56%5.35%8141
$46.50Dec 4$1.850.471.9%4.05%5.94%101113
$47.00Dec 4$1.630.433.0%3.57%6.55%19677
$47.50Dec 4$1.440.404.1%3.16%7.23%99169
$48.00Dec 4$1.260.365.2%2.76%7.93%167110
$46.00Nov 30$1.900.500.8%4.16%4.95%541.7K
$48.50Dec 4$1.110.336.3%2.43%8.70%424402
$47.00Nov 30$1.460.423.0%3.20%6.18%551.7K
$46.00Nov 27$1.830.500.8%4.01%4.80%57198
$46.50Nov 27$1.600.461.9%3.51%5.39%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 172,202
Total Puts 96,357
Put/Call Ratio 0.56
Net Difference 75,845

Prior's Put/Call Breakdown

Total Calls 186,216
Total Puts 135,780
Put/Call Ratio 0.73
Net Difference 50,436

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