Tour v531
IBIT
iShares Bitcoin Trust ETF
$45.70 +1.06%
$45.65 (-0.10%)🌙
as of 10/27 04:20 PM
(10/27 16:15) ◀
|
Tuesday, October 27, 2026 (4:20pm)
January 2026
|
▶ (10/27 18:07)
◀ 10/27 16:20 ▶

Option Volume

Detail
ℹ
Current (10/27 4:20pm) 287,893
Calls: 181,265 (63%)
Puts: 106,628 (37%)
Prior (10/26) 337,786
Calls: 193,803 (57%)
Puts: 143,983 (43%)
Current vs Prior -14.77%
Calls: -6.47% (Calls)
Puts: -25.94% (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 -20.11%
Calls: -14.87%
Puts: -27.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 4:20pm) $15.33M
Calls: $10.53M (69%)
Puts: $4.80M (31%)
Prior (10/26) $19.56M
Calls: $10.56M (54%)
Puts: $9.00M (46%)
Current vs Prior -21.63%
Calls: -0.25%
Puts: -46.72%
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 -21.16%
Calls: -12.72%
Puts: -34.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 4:20pm) 0.59
Prior (10/26) 0.74
Current vs Prior -20.82%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -22.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 4:20pm) 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% | 3.19%3.19% | 5.60%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% | -2.63%+76.97% | +15.57%-15.02% | -7.55%-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% | +1.78%+18.69% | +10.15%+16.77% | +10.78%+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% | -2.63%+76.97% | +15.57%-15.02% | -7.55%-5.35% | -2.92%
Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 3.24%
Calls: 2.38% | 3.45%
Puts: 3.92% | 3.03%
Prior 5.50% | 3.22%
Calls: 5.13% | 3.45%
Puts: 5.88% | 2.99%
Current vs Prior -42.73% | +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 -72.66% | -3.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.53M). Bullish P/C ratio of 0.59. 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
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 479 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Nov 202.482.50$2.490.8%30.6381
$45.00Nov 272.392.41$2.400.8%490.58547
$40.50Nov 135.455.50$5.480.9%100.91--
$46.00Nov 301.921.94$1.931.0%540.501.7K
$45.00Nov 131.881.90$1.891.1%970.5983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 302.622.64$2.630.8%40.581.1K
$52.00Nov 136.356.40$6.380.8%--0.9325
$46.50Dec 42.482.50$2.490.8%10.5354
$51.00Nov 135.405.45$5.430.9%--0.9040
$46.50Nov 202.102.12$2.110.9%550.55522

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 218 found (avg $0.41, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 270.160.19$0.1816.7%19.7K1.001.0K
$46.50Oct 280.060.07$0.0714.3%4.8K0.15573
$46.00Oct 280.180.19$0.195.3%5.0K0.341.0K
$45.00Oct 270.650.71$0.688.8%5.9K1.00732
$46.50Oct 290.170.19$0.1811.1%9850.25543
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 270.320.35$0.348.8%4290.951.0K
$45.00Oct 280.100.11$0.119.1%1.7K0.21515
$45.50Oct 280.240.25$0.254.0%2.0K0.42159
$44.50Oct 290.120.14$0.1315.4%5210.18230
$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. 315 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
$48.00Oct 282.272.44$2.367.2%491.0065
$48.50Oct 282.772.89$2.834.2%--1.0025
$49.50Oct 283.754.30$4.0313.6%11.00--
$50.00Oct 284.205.15$4.6820.3%11.00--
$50.50Oct 284.755.35$5.0511.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 277.5K, 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%21.0K0.052.0K
$45.50Oct 270.160.19$0.1816.7%19.7K1.001.0K
$47.00Oct 300.160.17$0.175.9%8.0K0.2023.5K
$46.00Oct 300.450.46$0.462.2%6.8K0.427.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 300.120.13$0.137.7%11.9K0.1426.2K
$45.00Oct 270.000.01$0.01100.0%8.1K0.041.9K
$45.50Oct 270.000.01$0.01100.0%6.4K0.101.1K
$44.00Nov 201.001.02$1.012.0%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. 203 found (best R:R 1.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$46.00Nov 10$1.99$1.01$1.9980%0.51$44.99
$48.00$49.00Nov 30$0.28$0.72$0.2835%2.57$48.28
$43.50$44.00Nov 20$0.33$0.17$0.3371%0.52$43.83
$45.50$46.00Oct 27$0.17$0.33$0.17100%1.94$45.67
$49.00$50.00Nov 30$0.22$0.78$0.2228%3.55$49.22
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$0.33100%0.52$52.17
$44.50$44.00Nov 4$0.12$0.38$0.1232%3.17$44.38
$46.00$45.50Nov 3$0.24$0.26$0.2456%1.08$45.76

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 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 28$0.12$0.12$0.3866%0.32$46.12
$46.00$46.50Oct 29$0.16$0.16$0.3460%0.47$46.16
$46.50$47.00Oct 30$0.12$0.12$0.3870%0.32$46.62
$47.00$47.50Nov 2$0.10$0.10$0.4075%0.25$47.10
$46.00$46.50Nov 3$0.20$0.20$0.3055%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
$44.50$44.00Nov 27$0.19$0.19$0.3162%0.61$44.31
$45.00$44.50Oct 30$0.13$0.13$0.3768%0.35$44.87
$43.00$42.50Dec 4$0.14$0.14$0.3671%0.39$42.86

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. 201 found (cheapest 0.42% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Oct 27$0.18$0.01$0.19$45.31$45.690.42%
$46.00Oct 27$0.01$0.34$0.35$45.65$46.350.77%
$45.50Oct 28$0.42$0.25$0.67$44.83$46.171.47%
$45.00Oct 27$0.68$0.01$0.69$44.31$45.691.51%
$46.00Oct 28$0.19$0.51$0.70$45.30$46.701.53%
$46.50Oct 27$0.01$0.74$0.75$45.75$47.251.64%
$45.00Oct 28$0.78$0.11$0.89$44.11$45.891.95%
$46.50Oct 28$0.07$0.90$0.97$45.53$47.472.12%
$45.50Oct 29$0.58$0.40$0.98$44.52$46.482.14%
$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. 348 found (cheapest 0.04% of stock, avg 3.14%)

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$0.07$0.03$0.10$43.90$46.60
$46.50$44.50Oct 28$0.07$0.05$0.12$44.38$46.62
$47.50$44.00Oct 29$0.05$0.08$0.13$43.87$47.63
$47.00$43.50Oct 29$0.09$0.05$0.14$43.36$47.14
$48.00$43.50Oct 30$0.06$0.09$0.15$43.35$48.15
$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. 85 found (best R:R 0.79, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Nov 27$0.22$0.2852%0.79$42.28$49.72
42/4349/50Dec 4$0.27$0.2341%1.17$42.73$49.27
42/4350/50Nov 27$0.23$0.2748%0.85$42.77$49.73
42/4350/50Dec 4$0.25$0.2544%1.00$42.75$49.75
42/4348/49Dec 4$0.28$0.2238%1.27$42.72$48.78
42/4248/48Nov 27$0.26$0.2442%1.08$42.24$48.26
44/4450/50Nov 27$0.26$0.2442%1.08$43.74$49.76
42/4348/48Nov 13$0.22$0.2849%0.79$42.78$48.22
42/4348/49Nov 13$0.20$0.3053%0.67$42.80$48.70
42/4248/49Nov 27$0.24$0.2645%0.92$42.26$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Oct 27$0.17$0.3397%1.94
$45.00$45.50$46.00Oct 27$0.33$0.1795%0.52
$45.50$46.00$46.50Oct 28$0.11$0.3943%3.55
$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$0.07$0.4387%6.14
$45.00$45.50$46.00Oct 27$0.33$0.1791%0.52
$43.00$44.00$45.00Nov 5$0.10$0.9022%9.00
$48.00$49.00$50.00Nov 9$0.05$0.9514%19.00
$45.00$45.50$46.00Oct 28$0.12$0.3844%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 $-1.93, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.501:2Nov 3-$1.93$1.57
$43.00$45.001:2Nov 9-$0.22$1.78
$43.00$44.501:2Nov 4-$0.59$0.91
$44.50$45.001:2Oct 27-$0.23$0.27
$45.00$45.501:2Oct 28-$0.06$0.44
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-$0.65$0.85
$47.00$46.501:2Oct 27-$0.16$0.34
$46.50$46.001:2Oct 28-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.60%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Dec 4$2.100.500.7%4.60%5.25%8141
$46.50Dec 4$1.860.471.8%4.07%5.82%101113
$47.00Dec 4$1.650.432.8%3.61%6.46%19677
$47.50Dec 4$1.450.403.9%3.17%7.11%99169
$48.00Dec 4$1.270.365.0%2.78%7.81%167110
$46.00Nov 30$1.920.500.7%4.20%4.86%541.7K
$48.50Dec 4$1.110.336.1%2.43%8.56%514402
$47.00Nov 30$1.470.422.8%3.22%6.06%561.7K
$46.00Nov 27$1.840.500.7%4.03%4.68%59198
$46.50Nov 27$1.610.461.8%3.52%5.27%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 181,265
Total Puts 106,628
Put/Call Ratio 0.59
Net Difference 74,637

Prior's Put/Call Breakdown

Total Calls 193,803
Total Puts 143,983
Put/Call Ratio 0.74
Net Difference 49,820

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