Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.16 -2.07%
(10/14 13:45) ◀
|
Wednesday, October 14, 2026 (1:50pm)
January 2026
|
▶ (10/14 13:55)
◀ 10/14 13:50 ▶

Option Volume

Detail
ℹ
Current (10/14 1:50pm) 195,960
Calls: 83,480 (43%)
Puts: 112,480 (57%)
Prior (10/13) 175,492
Calls: 89,575 (51%)
Puts: 85,917 (49%)
Current vs Prior +11.66%
Calls: -6.80% (Calls)
Puts: +30.92% (Puts)
Prior 7-Day Total 2,842,672
Calls: 1,527,304 (54%)
Puts: 1,315,368 (46%)
Prior 7-Day Average 406,096
Calls: 218,186 (54%)
Puts: 187,909 (46%)
Current vs Prior 7-Day Avg -51.75%
Calls: -61.74%
Puts: -40.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 1:50pm) $12.85M
Calls: $5.42M (42%)
Puts: $7.43M (58%)
Prior (10/13) $10.49M
Calls: $5.79M (55%)
Puts: $4.70M (45%)
Current vs Prior +22.50%
Calls: -6.27%
Puts: +57.87%
Prior 7-Day Total $159.82M
Calls: $95.96M (60%)
Puts: $63.85M (40%)
Prior 7-Day Average $22.83M
Calls: $13.71M (60%)
Puts: $9.12M (40%)
Current vs Prior 7-Day Avg -43.72%
Calls: -60.45%
Puts: -18.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 1:50pm) 1.35
Prior (10/13) 0.96
Current vs Prior +40.48%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +53.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 1:50pm) 2,411,504
Calls: 1,356,431 (56%)
Puts: 1,055,073 (44%)
Prior (10/13) 2,370,770
Calls: 1,337,360 (56%)
Puts: 1,033,410 (44%)
Current vs Prior +1.72%
Prior 7-Day Total 16,346,833
Calls: 9,340,729 (57%)
Puts: 7,006,104 (43%)
Prior 7-Day Average 2,335,261
Calls: 1,334,389 (57%)
Puts: 1,000,872 (43%)
Current vs Prior 7-Day Avg +3.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 1.34% | 2.43%1.34% | 2.95%2.95% | 4.98%2.43% | 10.94%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -37.94% | -30.69%-37.94% | -6.18%-6.18% | +0.36%-30.70% | +1.10%
Prior 7-Day Avg 2.27% | 3.13%1.57% | 2.78%2.71% | 4.83%4.51% | 11.38%
Current vs 7-Day Avg -40.87% | -22.60%-14.40% | +6.10%+8.64% | +3.23%-46.22% | -3.88%
Prior 7-Day Eod 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs 7-Day Eod -37.94% | -30.69%-37.94% | -6.18%-6.18% | +0.36%-30.70% | +1.10%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.11% | 1.80%
Calls: 8.33% | 1.96%
Puts: 7.89% | 1.64%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +66.19% | -42.68%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +41.15% | -39.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
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 499 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 202.442.45$2.450.4%1770.5421.9K
$47.00Nov 201.961.97$1.970.5%1.5K0.4710.9K
$45.50Oct 231.421.43$1.420.7%1500.62801
$39.50Oct 236.756.80$6.780.7%100.9720
$40.00Oct 236.256.30$6.280.8%80.9649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.592.60$2.600.4%1.3K0.5312.6K
$48.50Oct 162.372.38$2.380.4%6630.922.9K
$48.00Oct 222.102.11$2.110.5%1000.77200
$48.00Oct 161.891.90$1.900.5%4690.898.5K
$45.00Nov 201.631.64$1.630.6%7800.3916.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 247 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.230.25$0.248.3%1.4K0.6766
$47.50Oct 150.060.07$0.0714.3%9420.12--
$47.00Oct 150.130.14$0.147.1%1.1K0.221.0K
$46.50Oct 150.260.27$0.273.7%5340.38--
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.080.09$0.0911.1%13.4K0.334.6K
$46.50Oct 140.360.39$0.387.9%12.4K0.824.2K
$45.00Oct 150.100.11$0.119.1%6810.16620
$45.50Oct 150.180.19$0.195.3%3.5K0.27--
$46.00Oct 150.340.35$0.352.9%1.2K0.43708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 149.059.45$9.254.3%1071.002
$38.00Oct 148.058.45$8.254.8%921.005
$39.00Oct 147.107.35$7.233.5%311.008
$40.00Oct 146.106.40$6.254.8%81.002
$41.00Oct 145.105.35$5.234.8%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.653.90$3.786.6%831.005.2K
$50.50Oct 164.154.40$4.285.8%--1.0069
$51.00Oct 164.654.90$4.785.2%451.001.1K
$51.50Oct 165.055.45$5.257.6%--1.0033
$52.00Oct 165.555.95$5.757.0%--1.00825

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 190.5K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.030.04$0.0425.0%6.9K0.18463
$47.00Oct 140.000.01$0.01100.0%5.9K0.03818
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
$47.50Oct 140.000.01$0.01100.0%3.9K0.025.7K
$47.00Oct 160.220.23$0.234.3%3.6K0.2852.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.080.09$0.0911.1%13.4K0.334.6K
$46.50Oct 140.360.39$0.387.9%12.4K0.824.2K
$40.00Nov 200.450.46$0.462.2%5.8K0.1339.7K
$44.00Oct 160.080.09$0.0911.1%4.5K0.1024.8K
$45.00Oct 160.180.19$0.195.3%4.3K0.2142.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.9%, max 38.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2750.3%36.4%38.3%1.4K75
$45.50Oct 15Nov 2744.0%36.6%20.1%2310
$46.50Oct 14Nov 2747.3%39.6%19.4%6.9K502
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2750.3%36.4%38.3%13.4K5.5K
$45.50Oct 15Nov 2744.0%36.6%20.1%3.5K27
$46.50Oct 14Nov 2747.3%39.6%19.4%12.4K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.33, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$53.00$54.00Nov 27$0.11$0.89$0.1118%8.09$53.11
$48.00$49.00Nov 27$0.34$0.66$0.3442%1.94$48.34
$50.00$51.00Nov 20$0.21$0.79$0.2128%3.76$50.21
$48.00$49.00Nov 20$0.33$0.67$0.3340%2.03$48.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 13$0.10$0.90$0.1015%9.00$40.90
$46.50$46.00Oct 14$0.29$0.21$0.2982%0.72$46.21
$41.00$40.00Nov 20$0.12$0.88$0.1217%7.33$40.88
$45.50$45.00Oct 21$0.14$0.36$0.1437%2.57$45.36
$47.00$46.50Oct 19$0.30$0.20$0.3067%0.67$46.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$48.00Oct 28$0.35$0.35$0.6559%0.54$47.35
$46.50$47.00Oct 21$0.21$0.21$0.2955%0.72$46.71
$46.50$47.00Oct 16$0.17$0.17$0.3359%0.52$46.67
$47.00$47.50Oct 23$0.18$0.18$0.3261%0.56$47.18
$47.00$47.50Oct 20$0.15$0.15$0.3565%0.43$47.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.45$0.45$0.5554%0.82$45.55
$45.00$43.00Oct 28$0.43$0.43$1.5766%0.27$44.57
$45.50$44.00Oct 27$0.43$0.43$1.0760%0.40$45.07
$45.50$45.00Nov 27$0.22$0.22$0.2857%0.79$45.28
$45.50$45.00Nov 6$0.21$0.21$0.2958%0.72$45.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2750.3%41.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2650.3%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.71% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.24$0.09$0.33$45.67$46.330.71%
$46.50Oct 14$0.04$0.38$0.42$46.08$46.920.91%
$46.00Oct 15$0.51$0.35$0.86$45.14$46.861.86%
$47.00Oct 14$0.01$0.86$0.87$46.13$47.871.88%
$46.50Oct 15$0.27$0.61$0.88$45.62$47.381.91%
$45.50Oct 15$0.85$0.19$1.04$44.46$46.542.25%
$46.00Oct 16$0.64$0.46$1.10$44.90$47.102.38%
$47.00Oct 15$0.14$0.97$1.11$45.89$48.112.40%
$46.50Oct 16$0.40$0.72$1.12$45.38$47.622.43%
$45.00Oct 14$1.17$0.02$1.19$43.81$46.192.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.19% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$44.00Oct 15$0.04$0.05$0.09$43.91$48.09
$47.50$44.00Oct 15$0.07$0.05$0.12$43.88$47.62
$48.50$44.00Oct 16$0.05$0.09$0.14$43.86$48.64
$46.50$46.00Oct 14$0.04$0.09$0.13$45.87$46.63
$48.00$45.00Oct 15$0.04$0.11$0.15$44.85$48.15
$48.00$44.00Oct 16$0.08$0.09$0.17$43.83$48.17
$48.50$44.50Oct 16$0.05$0.12$0.17$44.33$48.67
$47.50$45.00Oct 15$0.07$0.11$0.18$44.82$47.68
$48.00$44.50Oct 16$0.08$0.12$0.20$44.30$48.20
$47.00$44.00Oct 15$0.14$0.05$0.19$43.81$47.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/51Nov 13$0.25$0.2546%1.00$43.75$50.75
44/4449/50Nov 13$0.29$0.2137%1.38$43.71$49.29
42/4350/50Nov 27$0.26$0.2442%1.08$42.74$50.26
44/4450/50Nov 27$0.29$0.2136%1.38$43.71$50.29
42/4350/51Nov 13$0.21$0.2952%0.72$42.79$50.71
44/4450/51Nov 13$0.26$0.2442%1.08$44.24$50.76
44/4450/50Nov 27$0.30$0.2034%1.50$43.70$49.80
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
42/4349/50Nov 13$0.25$0.2543%1.00$42.75$49.25
44/4449/50Nov 13$0.30$0.2033%1.50$44.20$49.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.17$0.3364%1.94
$48.00$49.00$50.00Oct 28$0.07$0.9316%13.29
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$46.50$47.00$47.50Oct 15$0.06$0.4426%7.33
$46.00$46.50$47.00Oct 16$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.06$0.9432%15.67
$46.00$46.50$47.00Oct 14$0.19$0.3164%1.63
$46.00$46.50$47.00Oct 16$0.07$0.4328%6.14
$46.00$46.50$47.00Oct 19$0.05$0.4522%9.00
$49.00$50.00$51.00Nov 20$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 227 found (best net $-0.35, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.35$3.65
$42.00$44.001:2Oct 14-$0.51$1.49
$45.50$46.001:2Oct 15-$0.17$0.33
$47.00$48.001:2Oct 28-$0.22$0.78
$48.00$49.001:2Oct 27-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.01$1.99
$45.50$44.001:2Oct 27-$0.01$1.49
$48.00$47.001:2Oct 20-$0.48$0.52
$46.50$46.001:2Oct 15-$0.09$0.41
$47.50$47.001:2Oct 14-$0.38$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.13%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.370.510.7%5.13%5.87%--39
$47.00Nov 27$2.140.481.8%4.64%6.46%319
$47.50Nov 27$1.920.452.9%4.16%7.06%1983
$48.00Nov 27$1.730.424.0%3.75%7.73%1185
$49.00Nov 27$1.390.366.2%3.01%9.16%31.6K
$47.00Nov 20$1.960.471.8%4.25%6.07%1.5K10.9K
$49.50Nov 27$1.250.337.2%2.71%9.94%1.8K4.4K
$48.00Nov 20$1.550.414.0%3.36%7.34%96126.9K
$50.00Nov 27$1.110.308.3%2.40%10.72%7181
$50.50Nov 27$0.990.289.4%2.14%11.55%3915

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 83,480
Total Puts 112,480
Put/Call Ratio 1.35
Net Difference -29,000

Prior's Put/Call Breakdown

Total Calls 89,575
Total Puts 85,917
Put/Call Ratio 0.96
Net Difference 3,658

Prior 7-Day Put/Call Summary

Total Calls 1,527,304
Total Puts 1,315,368
Average Put/Call Ratio 0.88
Ratio Trend Rising

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