Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.64 +0.92%
(10/27 15:45) ◀
|
Tuesday, October 27, 2026 (3:50pm)
January 2026
|
▶ (10/27 15:55)
◀ 10/27 15:50 ▶

Option Volume

Detail
ℹ
Current (10/27 3:50pm) 277,410
Calls: 176,960 (64%)
Puts: 100,450 (36%)
Prior (10/26) 325,856
Calls: 188,535 (58%)
Puts: 137,321 (42%)
Current vs Prior -14.87%
Calls: -6.14% (Calls)
Puts: -26.85% (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 -23.02%
Calls: -16.89%
Puts: -31.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:50pm) $14.80M
Calls: $10.16M (69%)
Puts: $4.64M (31%)
Prior (10/26) $19.13M
Calls: $10.58M (55%)
Puts: $8.56M (45%)
Current vs Prior -22.65%
Calls: -3.95%
Puts: -45.77%
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 -23.88%
Calls: -15.81%
Puts: -37.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:50pm) 0.57
Prior (10/26) 0.73
Current vs Prior -22.07%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -25.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:50pm) 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 1.16% | 2.06%2.06% | 3.20%3.20% | 5.59%8.22% | 12.49%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior -41.65% | -25.49%+79.11% | +15.72%-14.91% | -7.79%-4.97% | -2.80%
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 -36.52% | -22.11%+20.12% | +10.30%+16.92% | +10.50%+79.24% | +12.78%
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 -41.65% | -25.49%+79.11% | +15.72%-14.91% | -7.79%-4.97% | -2.80%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.66% | 5.28%
Calls: 12.50% | 5.00%
Puts: 10.81% | 5.56%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior +112.00% | +63.98%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg +1.19% | +56.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.16M). Bullish P/C ratio of 0.57. P/C ratio dropping 22% - 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
15:50BULLISHBULLISHBULLISH
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 480 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Nov 204.704.75$4.721.1%1260.8350
$45.00Nov 131.861.88$1.871.1%970.5983
$37.00Nov 308.959.05$9.001.1%--0.94296
$37.00Nov 208.858.95$8.901.1%10.952.5K
$37.00Nov 138.758.85$8.801.1%--0.9627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.381.39$1.380.7%1.2K0.4219.1K
$47.00Nov 202.422.44$2.430.8%1050.605.9K
$47.00Nov 132.182.20$2.190.9%170.621.0K
$46.50Nov 131.871.89$1.881.1%620.57526
$47.00Dec 42.782.81$2.801.1%--0.5723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 214 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.150.17$0.1612.5%19.6K0.821.0K
$46.50Oct 280.060.07$0.0714.3%3.1K0.17573
$46.00Oct 280.170.18$0.185.6%4.9K0.341.0K
$45.00Oct 270.620.66$0.646.3%5.9K0.96732
$47.00Oct 290.090.10$0.1010.0%5330.15143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.350.39$0.3710.8%4230.951.0K
$44.50Oct 280.050.06$0.0616.7%1.4K0.12669
$45.00Oct 280.110.12$0.128.3%1.6K0.22515
$45.50Oct 280.250.27$0.267.7%1.8K0.43159
$44.00Oct 290.070.08$0.0812.5%2.4K0.11510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 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 276.256.95$6.6010.6%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
$48.00Oct 282.292.44$2.376.3%491.0065
$48.50Oct 282.793.45$3.1221.2%--1.0025
$49.50Oct 283.754.30$4.0313.6%11.00--
$50.00Oct 284.254.85$4.5513.2%11.00--
$50.50Oct 284.755.35$5.0511.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 267.3K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 130.250.27$0.267.7%21.3K0.141.5K
$46.00Oct 270.000.01$0.01100.0%21.0K0.052.0K
$45.50Oct 270.150.17$0.1612.5%19.6K0.821.0K
$47.00Oct 300.160.17$0.175.9%8.0K0.2023.5K
$46.00Oct 300.430.45$0.444.5%6.7K0.417.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%11.8K0.1426.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.041.9K
$45.50Oct 270.010.02$0.0250.0%6.3K0.191.1K
$44.00Nov 201.011.03$1.022.0%4.7K0.3320.5K
$42.00Nov 270.650.67$0.663.0%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 20.2%, max 20.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 442.5%35.3%20.2%19.6K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 442.5%35.3%20.2%6.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.79, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.98$1.02$1.9879%0.52$44.98
$43.00$44.00Dec 4$0.65$0.35$0.6571%0.54$43.65
$48.00$48.50Dec 4$0.14$0.36$0.1436%2.57$48.14
$46.00$46.50Dec 4$0.22$0.28$0.2250%1.27$46.22
$46.50$47.00Nov 20$0.19$0.31$0.1945%1.63$46.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.50$52.00Oct 27$0.28$0.22$0.2899%0.79$52.22
$41.00$40.00Nov 27$0.12$0.88$0.1216%7.33$40.88
$46.00$45.50Nov 6$0.24$0.26$0.2453%1.08$45.76
$41.00$40.00Dec 4$0.14$0.86$0.1418%6.14$40.86
$46.00$45.00Nov 5$0.45$0.55$0.4554%1.22$45.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 29$0.16$0.16$0.3461%0.47$46.16
$48.00$49.00Nov 5$0.15$0.15$0.8579%0.18$48.15
$46.00$46.50Oct 28$0.11$0.11$0.3966%0.28$46.11
$46.00$46.50Nov 3$0.20$0.20$0.3056%0.67$46.20
$46.50$47.00Nov 2$0.14$0.14$0.3667%0.39$46.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$41.00Nov 10$0.49$0.49$2.5170%0.20$43.51
$45.50$45.00Nov 20$0.24$0.24$0.2653%0.92$45.26
$44.50$44.00Dec 4$0.20$0.20$0.3061%0.67$44.30
$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

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. 200 found (cheapest 0.39% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.16$0.02$0.18$45.32$45.680.39%
$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$0.40$0.26$0.66$44.84$46.161.45%
$46.00Oct 28$0.18$0.54$0.72$45.28$46.721.58%
$46.50Oct 27$0.01$0.86$0.87$45.63$47.371.91%
$45.00Oct 28$0.76$0.12$0.88$44.12$45.881.93%
$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$0.68$1.01$44.99$47.012.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 348 found (cheapest 0.07% of stock, avg 3.14%)

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$0.05$0.10$43.40$47.60
$46.50$44.00Oct 28$0.07$0.04$0.11$43.89$46.61
$47.50$44.00Oct 29$0.05$0.08$0.13$43.87$47.63
$46.50$44.50Oct 28$0.07$0.06$0.13$44.37$46.63
$48.00$43.50Oct 30$0.06$0.09$0.15$43.35$48.15
$47.00$43.50Oct 29$0.10$0.05$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. 87 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Dec 4$0.29$0.2138%1.38$42.71$48.79
42/4350/50Dec 4$0.26$0.2444%1.08$42.74$49.76
42/4250/50Nov 27$0.22$0.2852%0.79$42.28$49.72
44/4450/50Nov 27$0.27$0.2341%1.17$43.73$49.77
43/4450/50Nov 27$0.25$0.2545%1.00$43.25$49.75
42/4248/49Dec 4$0.27$0.2341%1.17$42.23$48.77
42/4250/50Dec 4$0.24$0.2647%0.92$42.26$49.74
42/4348/48Nov 20$0.26$0.2442%1.08$42.74$48.26
42/4350/50Nov 27$0.23$0.2748%0.85$42.77$49.73
42/4348/49Nov 20$0.24$0.2646%0.92$42.76$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.15$0.3579%2.33
$45.00$45.50$46.00Oct 27$0.33$0.1791%0.52
$47.00$48.00$49.00Nov 5$0.08$0.9220%11.50
$44.50$45.00$45.50Oct 28$0.07$0.4331%6.14
$45.50$46.00$46.50Oct 29$0.07$0.4331%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.14$0.3678%2.57
$45.00$45.50$46.00Oct 27$0.34$0.1691%0.47
$42.00$43.00$44.00Nov 9$0.06$0.9416%15.67
$44.00$45.00$46.00Nov 5$0.14$0.8627%6.14
$43.00$44.00$45.00Nov 5$0.11$0.8922%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 $-1.83, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.83$1.67
$43.00$45.001:2Nov 9-$0.18$1.82
$43.00$44.501:2Nov 4-$0.58$0.92
$44.50$45.001:2Oct 27-$0.16$0.34
$44.00$45.001:2Nov 2-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.20$1.80
$49.50$48.001:2Oct 27-$0.62$0.88
$49.50$48.001:2Oct 29-$0.71$0.79
$46.50$46.001:2Oct 28-$0.15$0.35
$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. 125 found (best yield 4.56%, avg 1.21%)

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%561.7K
$46.00Nov 27$1.830.500.8%4.01%4.80%59198
$46.50Nov 27$1.600.461.9%3.51%5.39%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 176,960
Total Puts 100,450
Put/Call Ratio 0.57
Net Difference 76,510

Prior's Put/Call Breakdown

Total Calls 188,535
Total Puts 137,321
Put/Call Ratio 0.73
Net Difference 51,214

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