Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.13 -2.13%
(10/14 14:35) ◀
|
Wednesday, October 14, 2026 (2:40pm)
January 2026
|
▶ (10/14 14:45)
◀ 10/14 14:40 ▶

Option Volume

Detail
ℹ
Current (10/14 2:40pm) 232,035
Calls: 94,690 (41%)
Puts: 137,345 (59%)
Prior (10/13) 202,142
Calls: 105,101 (52%)
Puts: 97,041 (48%)
Current vs Prior +14.79%
Calls: -9.91% (Calls)
Puts: +41.53% (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 -42.86%
Calls: -56.60%
Puts: -26.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:40pm) $15.58M
Calls: $6.21M (40%)
Puts: $9.38M (60%)
Prior (10/13) $11.77M
Calls: $6.37M (54%)
Puts: $5.41M (46%)
Current vs Prior +32.32%
Calls: -2.56%
Puts: +73.42%
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 -31.76%
Calls: -54.74%
Puts: +2.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:40pm) 1.45
Prior (10/13) 0.92
Current vs Prior +57.09%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +64.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:40pm) 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 1.32% | 2.41%1.32% | 2.97%2.97% | 5.01%2.41% | 10.97%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -38.90% | -31.27%-38.90% | -5.43%-5.43% | +0.86%-31.27% | +1.37%
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 -41.78% | -23.24%-15.73% | +6.95%+9.51% | +3.74%-46.67% | -3.63%
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 -38.90% | -31.27%-38.90% | -5.43%-5.43% | +0.86%-31.27% | +1.37%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.89% | 1.83%
Calls: 14.29% | 2.04%
Puts: 7.50% | 1.61%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +123.16% | -41.72%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +89.53% | -38.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($9.38M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 57% - 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
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
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 505 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.208.25$8.230.6%20.9732
$48.00Nov 201.551.56$1.560.6%1.1K0.4026.9K
$45.00Nov 202.983.00$2.990.7%3540.6127.5K
$39.00Oct 237.207.25$7.230.7%120.97162
$45.50Oct 231.411.42$1.420.7%1700.61801
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.651.66$1.650.6%8180.3916.2K
$47.00Nov 202.612.63$2.620.8%1.4K0.5312.6K
$48.50Oct 162.392.41$2.400.8%1.7K0.932.9K
$46.50Oct 231.181.19$1.190.8%4090.551.6K
$52.00Oct 235.855.90$5.880.9%50.9418

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.190.22$0.2114.3%3.1K0.6466
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.110.12$0.128.3%1.5K0.201.0K
$46.50Oct 150.240.25$0.254.0%6350.36--
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.080.09$0.0911.1%15.3K0.364.6K
$46.50Oct 140.380.41$0.407.5%13.0K0.864.2K
$45.00Oct 150.110.12$0.128.3%9590.17620
$45.50Oct 150.190.20$0.205.0%6.3K0.28--
$46.00Oct 150.350.36$0.362.8%1.7K0.45708

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 149.009.25$9.132.7%1071.002
$38.00Oct 148.008.25$8.133.1%921.005
$39.00Oct 147.007.25$7.133.5%321.008
$40.00Oct 146.006.20$6.103.3%81.002
$41.00Oct 145.005.20$5.103.9%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.803.90$3.852.6%901.005.2K
$50.50Oct 164.254.50$4.385.7%--1.0069
$51.00Oct 164.755.05$4.906.1%451.001.1K
$51.50Oct 165.055.50$5.288.5%--1.0033
$52.00Oct 165.556.00$5.787.8%--1.00825

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 223.4K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.020.03$0.0333.3%7.4K0.14463
$47.00Oct 140.000.01$0.01100.0%6.0K0.03818
$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 160.210.22$0.224.5%3.7K0.2752.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.080.09$0.0911.1%15.3K0.364.6K
$46.50Oct 140.380.41$0.407.5%13.0K0.864.2K
$45.00Oct 160.200.21$0.214.8%6.4K0.2242.5K
$45.50Oct 150.190.20$0.205.0%6.3K0.28--
$40.00Nov 200.460.47$0.472.1%5.9K0.1439.7K

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 34.0%, max 52.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2755.6%36.4%52.6%3.1K75
$44.50Oct 16Nov 2747.9%37.4%28.3%108868
$45.50Oct 15Nov 2744.4%36.7%21.2%7410
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2755.6%36.4%52.6%15.3K5.5K
$44.50Oct 16Nov 2747.9%37.4%28.3%1.5K14.5K
$45.50Oct 15Nov 2744.4%36.7%21.2%6.3K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 2.85, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$50.00Nov 20$0.26$0.74$0.2634%2.85$49.26
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$53.00$54.00Nov 27$0.11$0.89$0.1117%8.09$53.11
$48.00$49.00Nov 27$0.34$0.66$0.3441%1.94$48.34
$47.00$48.00Nov 20$0.40$0.60$0.4047%1.50$47.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 14$0.31$0.19$0.3186%0.61$46.19
$46.00$45.50Oct 16$0.16$0.34$0.1645%2.13$45.84
$40.00$39.00Nov 27$0.10$0.90$0.1015%9.00$39.90
$47.00$46.50Oct 20$0.29$0.21$0.2966%0.72$46.71
$45.00$44.50Oct 23$0.12$0.38$0.1232%3.17$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 22$0.22$0.22$0.2855%0.79$46.72
$51.00$55.00Oct 28$0.11$0.11$3.8991%0.03$51.11
$46.50$47.00Oct 15$0.13$0.13$0.3764%0.35$46.63
$47.00$48.00Oct 28$0.34$0.34$0.6659%0.52$47.34
$46.50$47.00Oct 30$0.23$0.23$0.2752%0.85$46.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Nov 20$0.45$0.45$0.5553%0.82$45.55
$45.00$43.00Oct 28$0.44$0.44$1.5665%0.28$44.56
$45.50$45.00Nov 27$0.22$0.22$0.2857%0.79$45.28
$45.50$44.00Oct 27$0.44$0.44$1.0660%0.42$45.06
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2855.6%41.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2755.6%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.65% of stock, avg 6.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.21$0.09$0.30$45.70$46.300.65%
$46.50Oct 14$0.03$0.40$0.43$46.07$46.930.93%
$46.00Oct 15$0.49$0.36$0.85$45.15$46.851.84%
$46.50Oct 15$0.25$0.62$0.87$45.63$47.371.89%
$47.00Oct 14$0.01$0.88$0.89$46.11$47.891.93%
$45.50Oct 15$0.83$0.20$1.03$44.47$46.532.23%
$47.00Oct 15$0.12$0.99$1.11$45.89$48.112.41%
$46.00Oct 16$0.63$0.48$1.11$44.89$47.112.41%
$46.50Oct 16$0.38$0.74$1.12$45.38$47.622.43%
$45.00Oct 14$1.14$0.02$1.16$43.84$46.162.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 363 found (cheapest 0.11% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.00Oct 14$0.03$0.02$0.05$44.95$46.55
$48.00$44.00Oct 15$0.03$0.05$0.08$43.92$48.08
$47.50$44.00Oct 15$0.06$0.05$0.11$43.89$47.61
$46.50$46.00Oct 14$0.03$0.09$0.12$45.88$46.62
$48.50$44.00Oct 16$0.05$0.10$0.15$43.85$48.65
$48.00$45.00Oct 15$0.03$0.12$0.15$44.85$48.15
$48.00$44.00Oct 16$0.08$0.10$0.18$43.82$48.18
$47.50$45.00Oct 15$0.06$0.12$0.18$44.82$47.68
$47.00$44.00Oct 15$0.12$0.05$0.17$43.83$47.17
$48.50$44.50Oct 16$0.05$0.14$0.19$44.31$48.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 13$0.27$0.2340%1.17$43.73$49.77
44/4448/49Nov 13$0.30$0.2034%1.50$43.70$48.80
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
44/4449/50Nov 13$0.28$0.2237%1.27$43.72$49.28
43/4450/50Nov 27$0.28$0.2237%1.27$43.22$49.78
42/4350/50Nov 13$0.23$0.2747%0.85$42.77$49.73
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
44/4450/50Nov 27$0.28$0.2237%1.27$43.72$50.28
44/4448/49Nov 6$0.29$0.2134%1.38$44.21$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.16$0.3461%2.12
$43.00$44.00$45.00Oct 22$0.08$0.9219%11.50
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$48.00$49.00$50.00Oct 27$0.07$0.9316%13.29
$48.00$49.00$50.00Oct 28$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.06$0.9435%15.67
$46.00$46.50$47.00Oct 14$0.17$0.3361%1.94
$46.50$47.00$47.50Oct 15$0.06$0.4425%7.33
$46.00$46.50$47.00Oct 16$0.07$0.4328%6.14
$45.50$46.00$46.50Oct 15$0.10$0.4036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-0.40, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.40$3.60
$42.00$44.001:2Oct 14-$0.51$1.49
$45.50$46.001:2Oct 15-$0.15$0.35
$47.00$48.001:2Oct 28-$0.23$0.77
$46.00$46.501:2Oct 16-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.02$1.98
$45.50$44.001:2Oct 27-$0.01$1.49
$48.00$47.001:2Oct 20-$0.49$0.51
$46.50$46.001:2Oct 15-$0.10$0.40
$47.50$47.001:2Oct 14-$0.37$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.12%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.360.510.8%5.12%5.92%139
$47.00Nov 27$2.130.471.9%4.62%6.50%519
$47.50Nov 27$1.920.443.0%4.16%7.13%1983
$48.00Nov 27$1.720.414.0%3.73%7.78%1185
$49.00Nov 27$1.380.356.2%2.99%9.21%31.6K
$47.00Nov 20$1.950.471.9%4.23%6.11%1.5K10.9K
$49.50Nov 27$1.230.337.3%2.67%9.97%1.8K4.4K
$48.00Nov 20$1.550.404.0%3.36%7.41%1.1K26.9K
$50.00Nov 27$1.090.308.4%2.36%10.75%7181
$50.50Nov 27$0.970.289.5%2.10%11.58%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 94,690
Total Puts 137,345
Put/Call Ratio 1.45
Net Difference -42,655

Prior's Put/Call Breakdown

Total Calls 105,101
Total Puts 97,041
Put/Call Ratio 0.92
Net Difference 8,060

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