Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.70 +1.06%
$45.68 (-0.04%)🌙
as of 10/27 04:05 PM
(10/27 16:00) ◀
|
Tuesday, October 27, 2026 (4:05pm)
January 2026
|
▶ (10/27 16:10)
◀ 10/27 16:05 ▶

Option Volume

Detail
ℹ
Current (10/27 4:05pm) 286,747
Calls: 180,923 (63%)
Puts: 105,824 (37%)
Prior (10/26) 335,462
Calls: 192,922 (58%)
Puts: 142,540 (42%)
Current vs Prior -14.52%
Calls: -6.22% (Calls)
Puts: -25.76% (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 -20.43%
Calls: -15.03%
Puts: -28.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:05pm) $15.34M
Calls: $10.58M (69%)
Puts: $4.76M (31%)
Prior (10/26) $19.52M
Calls: $10.56M (54%)
Puts: $8.96M (46%)
Current vs Prior -21.41%
Calls: +0.17%
Puts: -46.84%
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 -21.08%
Calls: -12.33%
Puts: -35.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:05pm) 0.58
Prior (10/26) 0.74
Current vs Prior -20.83%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -22.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:05pm) 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% | 3.22%3.22% | 5.62%8.18% | 12.47%
Prior 1.99% | 2.76%1.15% | 2.76%3.76% | 6.06%8.65% | 12.85%
Current vs Prior +2.25% | -1.84%+76.97% | +16.36%-14.44% | -7.19%-5.35% | -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% | +2.61%+18.69% | +10.91%+17.57% | +11.22%+78.53% | +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% | -1.84%+76.97% | +16.36%-14.44% | -7.19%-5.35% | -2.92%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 3.24%
Calls: 4.65% | 3.39%
Puts: 4.00% | 3.08%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior -21.27% | +0.62%
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% | -3.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.58M). 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
16:05BULLISHBULLISHBULLISH
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 481 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 137.857.90$7.880.6%120.9545
$39.00Nov 46.756.80$6.780.7%--0.9713
$45.00Nov 272.402.42$2.410.8%490.58547
$45.50Dec 42.372.39$2.380.8%90.5422
$40.00Nov 65.805.85$5.820.9%10.9587
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 138.308.35$8.320.6%981.0028
$52.50Nov 66.806.85$6.820.7%--1.0019
$47.50Nov 202.712.73$2.720.7%780.64308
$52.00Nov 66.306.35$6.320.8%--0.9453
$47.00Nov 202.392.41$2.400.8%1050.595.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 219 found (avg $0.42, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.180.20$0.1910.5%19.7K1.001.0K
$46.50Oct 280.070.08$0.0812.5%4.6K0.17573
$46.00Oct 280.180.20$0.1910.5%5.0K0.351.0K
$47.00Oct 290.090.10$0.1010.0%5360.15143
$45.00Oct 270.620.71$0.6713.4%5.9K1.00732
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.310.34$0.339.1%4290.941.0K
$45.00Oct 280.100.11$0.119.1%1.7K0.21515
$45.50Oct 280.240.25$0.254.0%1.9K0.41159
$44.00Oct 290.070.08$0.0812.5%2.4K0.11510
$44.50Oct 290.120.13$0.137.7%5210.17230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 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 66.806.85$6.820.7%--1.0019
$53.00Nov 67.257.60$7.434.7%11.0010

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 276.4K, 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 270.180.20$0.1910.5%19.7K1.001.0K
$47.00Oct 300.160.18$0.1711.8%8.0K0.2023.5K
$46.00Oct 300.450.47$0.464.3%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%6.4K0.091.1K
$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. -- 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. 201 found (best R:R 1.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.99$1.01$1.9980%0.51$44.99
$45.50$46.00Oct 27$0.18$0.32$0.18100%1.78$45.68
$49.00$50.00Nov 30$0.22$0.78$0.2228%3.55$49.22
$49.00$49.50Nov 27$0.11$0.39$0.1128%3.55$49.11
$47.00$48.00Nov 30$0.36$0.64$0.3642%1.78$47.36
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$45.50Nov 4$0.23$0.27$0.2354%1.17$45.77
$46.00$45.50Oct 28$0.25$0.25$0.2564%1.00$45.75

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 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$47.00Nov 5$0.40$0.40$0.6053%0.67$46.40
$46.50$47.00Nov 2$0.15$0.15$0.3566%0.43$46.65
$46.50$47.00Nov 4$0.18$0.18$0.3261%0.56$46.68
$46.50$47.00Nov 6$0.19$0.19$0.3159%0.61$46.69
$46.50$47.00Oct 30$0.12$0.12$0.3870%0.32$46.62
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
$45.50$45.00Dec 4$0.23$0.23$0.2754%0.85$45.27
$45.50$45.00Oct 30$0.19$0.19$0.3156%0.61$45.31

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. 200 found (cheapest 0.44% of stock, avg 6.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.19$0.01$0.20$45.30$45.700.44%
$46.00Oct 27$0.01$0.33$0.34$45.66$46.340.74%
$45.00Oct 27$0.67$0.01$0.68$44.32$45.681.49%
$45.50Oct 28$0.43$0.25$0.68$44.82$46.181.49%
$46.00Oct 28$0.19$0.50$0.69$45.31$46.691.51%
$46.50Oct 27$0.01$0.74$0.75$45.75$47.251.64%
$45.00Oct 28$0.79$0.11$0.90$44.10$45.901.97%
$46.50Oct 28$0.08$0.89$0.97$45.53$47.472.12%
$45.50Oct 29$0.59$0.40$0.99$44.51$46.492.17%
$46.00Oct 29$0.34$0.65$0.99$45.01$46.992.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 343 found (cheapest 0.04% of stock, avg 3.06%)

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$0.03$0.06$43.94$47.06
$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
$46.50$44.00Oct 28$0.08$0.03$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$0.08$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. 81 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Dec 4$0.28$0.2238%1.27$43.22$49.28
42/4348/49Nov 13$0.20$0.3053%0.67$42.80$48.70
42/4348/48Nov 13$0.22$0.2849%0.79$42.78$48.22
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
42/4349/50Dec 4$0.26$0.2441%1.08$42.74$49.26
43/4448/49Dec 4$0.29$0.2135%1.38$43.21$48.79
43/4450/50Dec 4$0.26$0.2441%1.08$43.24$49.76
43/4448/48Nov 20$0.27$0.2339%1.17$43.23$48.27
43/4448/49Nov 27$0.27$0.2339%1.17$43.23$48.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.18$0.3297%1.78
$45.00$45.50$46.00Oct 27$0.30$0.2094%0.67
$46.00$46.50$47.00Oct 28$0.06$0.4429%7.33
$43.00$44.00$45.00Nov 3$0.12$0.8825%7.33
$42.00$43.00$44.00Nov 30$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.09$0.4188%4.56
$45.00$45.50$46.00Oct 27$0.32$0.1891%0.56
$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
$47.00$48.00$49.00Nov 9$0.08$0.9218%11.50

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 $-1.93, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.93$1.57
$43.00$45.001:2Nov 5$0.00$2.00
$43.00$45.001:2Nov 9-$0.19$1.81
$43.00$44.501:2Nov 4-$0.59$0.91
$44.00$45.001:2Nov 2-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$47.501:2Nov 3-$0.17$1.83
$49.50$48.001:2Oct 27-$0.62$0.88
$49.50$48.001:2Oct 29-$0.63$0.87
$47.00$46.501:2Oct 27-$0.16$0.34
$46.50$46.001:2Oct 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.62%, avg 1.22%)

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$1.920.500.7%4.20%4.86%541.7K
$48.50Dec 4$1.120.336.1%2.45%8.58%514402
$47.00Nov 30$1.480.422.8%3.24%6.08%561.7K
$46.00Nov 27$1.850.500.7%4.05%4.70%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 180,923
Total Puts 105,824
Put/Call Ratio 0.58
Net Difference 75,099

Prior's Put/Call Breakdown

Total Calls 192,922
Total Puts 142,540
Put/Call Ratio 0.74
Net Difference 50,382

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