Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.70 +1.05%
(10/27 15:40) ◀
|
Tuesday, October 27, 2026 (3:45pm)
January 2026
|
▶ (10/27 15:50)
◀ 10/27 15:45 ▶

Option Volume

Detail
ℹ
Current (10/27 3:45pm) 273,313
Calls: 175,079 (64%)
Puts: 98,234 (36%)
Prior (10/26) 323,757
Calls: 187,610 (58%)
Puts: 136,147 (42%)
Current vs Prior -15.58%
Calls: -6.68% (Calls)
Puts: -27.85% (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 -24.16%
Calls: -17.78%
Puts: -33.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:45pm) $14.84M
Calls: $10.33M (70%)
Puts: $4.51M (30%)
Prior (10/26) $19.08M
Calls: $10.70M (56%)
Puts: $8.38M (44%)
Current vs Prior -22.25%
Calls: -3.46%
Puts: -46.24%
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 -23.68%
Calls: -14.39%
Puts: -38.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:45pm) 0.56
Prior (10/26) 0.73
Current vs Prior -22.68%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -25.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:45pm) 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 1.12% | 2.04%2.04% | 3.22%3.22% | 5.58%8.18% | 12.45%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -43.93% | -26.38%+76.97% | +16.36%-14.44% | -7.91%-5.35% | -3.09%
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 -39.00% | -23.04%+18.69% | +10.91%+17.57% | +10.35%+78.53% | +12.44%
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 -43.93% | -26.38%+76.97% | +16.36%-14.44% | -7.91%-5.35% | -3.09%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.45% | 4.31%
Calls: 10.00% | 4.55%
Puts: 12.90% | 4.08%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +108.18% | +33.85%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -0.63% | +27.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.33M). 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
15:45BULLISHBULLISHBULLISH
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 494 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 207.958.00$7.980.6%1150.942.4K
$38.00Nov 137.857.90$7.880.6%120.9645
$39.00Nov 207.007.05$7.030.7%840.927.6K
$40.00Nov 65.805.85$5.820.9%10.9587
$45.00Nov 202.192.21$2.200.9%9030.5828.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 41.541.55$1.550.6%2440.3924
$47.00Dec 42.752.77$2.760.7%--0.5723
$47.50Nov 202.702.72$2.710.7%770.64308
$52.00Nov 66.306.35$6.320.8%--0.9453
$46.50Nov 31.251.26$1.250.8%50.6453

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 227 found (avg $0.41, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.190.21$0.2010.0%19.0K0.851.0K
$46.50Oct 280.060.07$0.0714.3%3.1K0.16573
$46.00Oct 280.190.20$0.205.0%4.8K0.351.0K
$47.00Oct 290.090.10$0.1010.0%5040.14143
$46.50Oct 290.170.19$0.1811.1%9350.25543
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.290.33$0.3112.9%4040.941.0K
$44.50Oct 280.050.06$0.0616.7%1.3K0.11669
$45.00Oct 280.110.12$0.128.3%1.6K0.22515
$45.50Oct 280.240.25$0.254.0%1.8K0.41159
$46.00Oct 280.480.50$0.494.1%6510.65507

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 278.608.75$8.681.7%271.0024
$38.00Oct 277.557.75$7.652.6%881.0077
$39.00Oct 276.456.75$6.604.5%31.003
$40.00Oct 275.455.75$5.605.4%191.002
$40.50Oct 274.955.25$5.105.9%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 304.254.55$4.406.8%51.00413
$51.00Oct 305.255.60$5.436.4%--1.00502
$53.00Oct 307.257.65$7.455.4%--1.0015
$52.50Nov 66.756.85$6.801.5%--1.0019
$53.00Nov 67.257.60$7.434.7%11.0010

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 263.3K, 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%21.0K0.062.0K
$45.50Oct 270.190.21$0.2010.0%19.0K0.851.0K
$47.00Oct 300.160.18$0.1711.8%7.9K0.2023.5K
$46.00Oct 300.460.47$0.472.1%6.7K0.437.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%10.7K0.1426.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.031.9K
$45.50Oct 270.010.02$0.0250.0%6.3K0.161.1K
$44.00Nov 201.001.01$1.001.0%4.7K0.3320.5K
$42.00Nov 270.640.66$0.653.1%4.3K0.21691

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 48.9%, max 48.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 452.6%35.3%48.9%19.0K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 452.6%35.3%48.9%6.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.51, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.99$1.01$1.9980%0.51$44.99
$44.00$44.50Dec 4$0.29$0.21$0.2965%0.72$44.29
$47.50$48.00Nov 27$0.16$0.34$0.1638%2.13$47.66
$45.50$46.00Nov 20$0.24$0.26$0.2454%1.08$45.74
$49.00$50.00Nov 30$0.22$0.78$0.2228%3.55$49.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 28$0.24$0.26$0.2465%1.08$45.76
$46.00$45.50Oct 27$0.29$0.21$0.2994%0.72$45.71
$46.00$45.50Oct 29$0.24$0.26$0.2460%1.08$45.76
$46.00$45.00Nov 5$0.44$0.56$0.4454%1.27$45.56
$46.50$46.00Nov 3$0.29$0.21$0.2964%0.72$46.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.19, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 28$0.13$0.13$0.3765%0.35$46.13
$46.00$46.50Oct 29$0.17$0.17$0.3360%0.52$46.17
$46.00$47.00Nov 5$0.40$0.40$0.6054%0.67$46.40
$46.00$46.50Nov 20$0.25$0.25$0.2551%1.00$46.25
$46.00$46.50Nov 2$0.20$0.20$0.3056%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.47$0.47$2.5371%0.19$43.53
$44.00$43.00Nov 5$0.20$0.20$0.8074%0.25$43.80
$43.00$42.00Nov 9$0.15$0.15$0.8580%0.18$42.85
$44.50$44.00Dec 4$0.19$0.19$0.3161%0.61$44.31
$44.50$44.00Nov 4$0.14$0.14$0.3669%0.39$44.36

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. 199 found (cheapest 0.48% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.20$0.02$0.22$45.28$45.720.48%
$46.00Oct 27$0.01$0.31$0.32$45.68$46.320.70%
$45.50Oct 28$0.44$0.25$0.69$44.81$46.191.51%
$46.00Oct 28$0.20$0.49$0.69$45.31$46.691.51%
$45.00Oct 27$0.70$0.01$0.71$44.29$45.711.55%
$46.50Oct 27$0.01$0.87$0.88$45.62$47.381.93%
$45.00Oct 28$0.81$0.12$0.93$44.07$45.932.04%
$46.50Oct 28$0.07$0.88$0.95$45.55$47.452.08%
$46.00Oct 29$0.35$0.64$0.99$45.01$46.992.17%
$45.50Oct 29$0.60$0.40$1.00$44.50$46.502.19%

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$0.10$0.06$0.16$43.34$47.16
$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. 80 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/48Nov 27$0.27$0.2342%1.17$42.23$48.27
43/4448/48Nov 27$0.30$0.2035%1.50$43.20$48.30
42/4348/48Nov 27$0.28$0.2238%1.27$42.72$48.28
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4250/50Nov 27$0.21$0.2952%0.72$42.29$49.71
44/4448/48Nov 27$0.31$0.1932%1.63$43.69$48.31
42/4349/50Dec 4$0.26$0.2441%1.08$42.74$49.26
42/4248/49Nov 27$0.24$0.2645%0.92$42.26$48.74
43/4450/50Nov 27$0.24$0.2645%0.92$43.26$49.74
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.19$0.3182%1.63
$45.00$45.50$46.00Oct 27$0.31$0.1990%0.61
$47.00$48.00$49.00Nov 5$0.08$0.9220%11.50
$45.50$46.00$46.50Oct 28$0.11$0.3943%3.55
$47.00$48.00$49.00Nov 10$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Oct 27$0.28$0.2291%0.79
$45.50$46.00$46.50Oct 27$0.27$0.2381%0.85
$46.00$47.00$48.00Nov 5$0.10$0.9026%9.00
$45.00$45.50$46.00Oct 28$0.11$0.3943%3.55
$43.00$44.00$45.00Nov 5$0.10$0.9022%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. 207 found (best net $-0.19, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.99$1.51
$43.00$45.001:2Nov 5$0.00$2.00
$43.00$45.001:2Nov 9-$0.21$1.79
$41.00$43.001:2Oct 29-$0.90$1.10
$43.00$44.501:2Nov 4-$0.58$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.19$1.81
$49.50$48.001:2Oct 29-$0.61$0.89
$49.50$48.001:2Oct 27-$1.00$0.50
$46.50$46.001:2Oct 28-$0.10$0.40
$45.00$44.001:2Nov 5-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.62%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.110.500.7%4.62%5.27%8141
$46.50Dec 4$1.870.471.8%4.09%5.84%101113
$47.00Dec 4$1.650.432.8%3.61%6.46%19677
$47.50Dec 4$1.460.403.9%3.19%7.13%99169
$48.00Dec 4$1.280.365.0%2.80%7.83%167110
$46.00Nov 30$1.920.500.7%4.20%4.86%541.7K
$48.50Dec 4$1.120.336.1%2.45%8.58%424402
$47.00Nov 30$1.480.422.8%3.24%6.08%551.7K
$46.00Nov 27$1.850.500.7%4.05%4.70%57198
$46.50Nov 27$1.620.461.8%3.54%5.30%34225

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 175,079
Total Puts 98,234
Put/Call Ratio 0.56
Net Difference 76,845

Prior's Put/Call Breakdown

Total Calls 187,610
Total Puts 136,147
Put/Call Ratio 0.73
Net Difference 51,463

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