Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.70 +1.06%
$45.69 (-0.03%)🌙
as of 10/27 04:00 PM
(10/27 15:55) ◀
|
Tuesday, October 27, 2026 (4:00pm)
January 2026
|
▶ (10/27 16:05)
◀ 10/27 16:00 ▶

Option Volume

Detail
ℹ
Current (10/27 4:00pm) 285,034
Calls: 180,486 (63%)
Puts: 104,548 (37%)
Prior (10/26) 333,042
Calls: 192,574 (58%)
Puts: 140,468 (42%)
Current vs Prior -14.41%
Calls: -6.28% (Calls)
Puts: -25.57% (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 -20.91%
Calls: -15.24%
Puts: -29.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:00pm) $15.37M
Calls: $10.61M (69%)
Puts: $4.75M (31%)
Prior (10/26) $19.60M
Calls: $10.89M (56%)
Puts: $8.70M (44%)
Current vs Prior -21.60%
Calls: -2.60%
Puts: -45.38%
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 -20.97%
Calls: -12.07%
Puts: -35.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:00pm) 0.58
Prior (10/26) 0.73
Current vs Prior -20.59%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -23.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:00pm) 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% | 2.04%2.04% | 3.24%3.24% | 5.67%8.23% | 12.47%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior +2.25% | -1.05%+76.97% | +17.15%-13.86% | -6.47%-4.85% | -2.92%
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 +11.24% | +3.44%+18.69% | +11.66%+18.37% | +12.08%+79.48% | +12.63%
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 +2.25% | -1.05%+76.97% | +17.15%-13.86% | -6.47%-4.85% | -2.92%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 6.28%
Calls: 4.65% | 5.00%
Puts: 4.00% | 7.55%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior -21.27% | +95.03%
Prior 7-Day Avg 11.52% | 3.37%
Calls: 11.86% | 3.67%
Puts: 11.19% | 3.08%
Current vs 7-Day Avg -62.42% | +86.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.61M). Bullish P/C ratio of 0.58. P/C ratio dropping 21% - 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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
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 485 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Dec 42.952.97$2.960.7%50.614
$39.00Nov 136.906.95$6.930.7%40.9428
$39.00Nov 46.756.80$6.780.7%--1.0013
$45.00Nov 302.472.49$2.480.8%660.582.2K
$45.00Nov 202.192.21$2.200.9%9030.5828.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 137.307.35$7.320.7%--0.9318
$45.00Nov 201.361.37$1.370.7%1.2K0.4119.1K
$52.00Nov 66.306.35$6.320.8%--0.9453
$51.50Nov 135.855.90$5.880.9%20.9136
$44.50Nov 201.171.18$1.170.9%2680.371.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.42, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.180.21$0.2015.0%19.6K0.881.0K
$46.50Oct 280.070.08$0.0812.5%4.6K0.17573
$46.00Oct 280.180.20$0.1910.5%5.0K0.361.0K
$47.00Oct 290.090.10$0.1010.0%5350.15143
$45.00Oct 270.620.71$0.6713.4%5.9K1.00732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.300.33$0.329.4%4290.941.0K
$45.00Oct 280.100.11$0.119.1%1.7K0.21515
$45.50Oct 280.230.25$0.248.3%1.9K0.40159
$44.00Oct 290.070.08$0.0812.5%2.4K0.11510
$44.50Oct 290.120.14$0.1315.4%5210.17230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.84, 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 276.207.10$6.6513.5%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 304.254.50$4.385.7%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. 633 active (total vol 274.8K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Nov 130.260.27$0.273.7%21.4K0.141.5K
$46.00Oct 270.000.01$0.01100.0%21.0K0.062.0K
$45.50Oct 270.180.21$0.2015.0%19.6K0.881.0K
$47.00Oct 300.170.18$0.185.6%8.0K0.2123.5K
$46.00Oct 300.460.47$0.472.1%6.8K0.437.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%11.9K0.1426.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.031.9K
$45.50Oct 270.000.01$0.01100.0%6.3K0.161.1K
$44.00Nov 201.001.01$1.001.0%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. 1 strikes (avg 48.2%, max 48.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 27Dec 452.6%35.5%48.2%6.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 1.00, 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
$47.00$48.00Nov 9$0.26$0.74$0.2636%2.85$47.26
$47.50$48.00Nov 27$0.16$0.34$0.1638%2.13$47.66
$49.00$50.00Nov 30$0.22$0.78$0.2228%3.55$49.22
$46.00$47.00Nov 30$0.44$0.56$0.4450%1.27$46.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.50$54.00Oct 29$0.25$0.25$0.25100%1.00$54.25
$52.50$52.00Oct 27$0.25$0.25$0.2599%1.00$52.25
$52.50$52.00Oct 28$0.33$0.17$0.3399%0.52$52.17
$46.00$45.50Oct 27$0.31$0.19$0.3194%0.61$45.69
$45.00$44.50Nov 3$0.14$0.36$0.1436%2.57$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.19, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Nov 3$0.21$0.21$0.2955%0.72$46.21
$46.00$47.00Nov 10$0.42$0.42$0.5852%0.72$46.42
$46.00$46.50Oct 29$0.16$0.16$0.3459%0.47$46.16
$46.00$47.00Nov 5$0.39$0.39$0.6153%0.64$46.39
$47.00$48.00Nov 5$0.25$0.25$0.7567%0.33$47.25
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
$44.50$44.00Nov 27$0.19$0.19$0.3162%0.61$44.31
$45.00$44.50Dec 4$0.21$0.21$0.2958%0.72$44.79
$44.50$44.00Nov 3$0.12$0.12$0.3872%0.32$44.38

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 0.46% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.20$0.01$0.21$45.29$45.710.46%
$46.00Oct 27$0.01$0.32$0.33$45.67$46.330.72%
$45.50Oct 28$0.43$0.24$0.67$44.83$46.171.47%
$45.00Oct 27$0.67$0.01$0.68$44.32$45.681.49%
$46.00Oct 28$0.19$0.50$0.69$45.31$46.691.51%
$46.50Oct 27$0.01$0.84$0.85$45.65$47.351.86%
$45.00Oct 28$0.81$0.11$0.92$44.08$45.922.01%
$46.50Oct 28$0.08$0.88$0.96$45.54$47.462.10%
$45.50Oct 29$0.60$0.40$1.00$44.50$46.502.19%
$46.00Oct 29$0.35$0.65$1.00$45.00$47.002.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 343 found (cheapest 0.04% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.00$45.50Oct 27$0.01$0.01$0.02$45.48$46.02
$47.00$44.00Oct 28$0.03$0.04$0.07$43.93$47.07
$47.00$44.50Oct 28$0.03$0.05$0.08$44.42$47.08
$47.50$43.50Oct 29$0.05$0.05$0.10$43.40$47.60
$47.50$44.00Oct 29$0.05$0.08$0.13$43.87$47.63
$46.50$44.00Oct 28$0.08$0.04$0.12$43.88$46.62
$46.50$44.50Oct 28$0.08$0.05$0.13$44.37$46.63
$48.00$43.50Oct 30$0.06$0.08$0.14$43.36$48.14
$47.00$43.50Oct 29$0.10$0.05$0.15$43.35$47.15
$47.00$45.00Oct 28$0.03$0.11$0.14$44.86$47.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Dec 4$0.30$0.2035%1.50$43.20$48.80
42/4348/48Nov 13$0.25$0.2544%1.00$42.75$47.75
43/4449/50Nov 27$0.26$0.2442%1.08$43.24$49.26
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4349/50Nov 27$0.24$0.2646%0.92$42.76$49.24
42/4349/50Dec 4$0.26$0.2441%1.08$42.74$49.26
44/4448/48Nov 4$0.22$0.2849%0.79$43.78$47.72
43/4448/48Nov 27$0.29$0.2135%1.38$43.21$48.29
43/4450/50Nov 27$0.24$0.2645%0.92$43.26$49.74

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$0.3185%1.63
$45.00$45.50$46.00Oct 27$0.28$0.2294%0.79
$47.00$48.00$49.00Nov 9$0.07$0.9319%13.29
$44.50$45.00$45.50Oct 28$0.06$0.4430%7.33
$46.00$46.50$47.00Oct 28$0.06$0.4429%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.21$0.2981%1.38
$45.00$45.50$46.00Oct 27$0.31$0.1991%0.61
$43.00$44.00$45.00Nov 5$0.10$0.9022%9.00
$44.50$45.00$45.50Oct 28$0.07$0.4330%6.14
$45.50$46.00$46.50Oct 28$0.12$0.3843%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. 204 found (best net $-0.19, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.99$1.51
$43.00$45.001:2Nov 5-$0.01$1.99
$43.00$45.001:2Nov 9-$0.21$1.79
$43.00$44.501:2Nov 4-$0.61$0.89
$44.50$45.001:2Oct 27-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.19$1.81
$49.50$48.001:2Oct 27-$0.62$0.88
$49.50$48.001:2Oct 29-$0.61$0.89
$46.50$46.001:2Oct 28-$0.12$0.38
$47.00$46.501:2Oct 27-$0.36$0.14

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 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.110.510.7%4.62%5.27%8141
$46.50Dec 4$1.870.471.8%4.09%5.84%101113
$47.00Dec 4$1.660.432.8%3.63%6.48%19677
$47.50Dec 4$1.460.403.9%3.19%7.13%99169
$48.00Dec 4$1.280.375.0%2.80%7.83%167110
$46.00Nov 30$1.930.500.7%4.22%4.88%541.7K
$48.50Dec 4$1.130.336.1%2.47%8.60%514402
$47.00Nov 30$1.480.422.8%3.24%6.08%561.7K
$46.00Nov 27$1.860.500.7%4.07%4.73%59198
$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 180,486
Total Puts 104,548
Put/Call Ratio 0.58
Net Difference 75,938

Prior's Put/Call Breakdown

Total Calls 192,574
Total Puts 140,468
Put/Call Ratio 0.73
Net Difference 52,106

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