Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.10 -2.20%
(10/14 14:40) ◀
|
Wednesday, October 14, 2026 (2:45pm)
January 2026
|
▶ (10/14 14:50)
◀ 10/14 14:45 ▶

Option Volume

Detail
ℹ
Current (10/14 2:45pm) 238,694
Calls: 95,156 (40%)
Puts: 143,538 (60%)
Prior (10/13) 202,867
Calls: 105,351 (52%)
Puts: 97,516 (48%)
Current vs Prior +17.66%
Calls: -9.68% (Calls)
Puts: +47.19% (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 -41.22%
Calls: -56.39%
Puts: -23.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:45pm) $16.35M
Calls: $6.19M (38%)
Puts: $10.16M (62%)
Prior (10/13) $11.77M
Calls: $6.45M (55%)
Puts: $5.32M (45%)
Current vs Prior +38.89%
Calls: -4.04%
Puts: +90.89%
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 -28.39%
Calls: -54.86%
Puts: +11.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:45pm) 1.51
Prior (10/13) 0.93
Current vs Prior +62.96%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +71.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:45pm) 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% | 2.41%1.34% | 2.99%2.99% | 5.03%2.41% | 10.98%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -37.86% | -31.22%-37.86% | -4.67%-4.67% | +1.36%-31.23% | +1.43%
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 -40.79% | -23.19%-14.29% | +7.80%+10.38% | +4.26%-46.63% | -3.57%
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 -37.86% | -31.22%-37.86% | -4.67%-4.67% | +1.36%-31.23% | +1.43%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.75% | 3.69%
Calls: 10.53% | 4.26%
Puts: 6.98% | 3.13%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +79.30% | +17.52%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +52.29% | +25.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.16M). Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 63% - 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
14:45BEARISHBEARISHBEARISH
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 502 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.158.20$8.180.6%20.9732
$48.00Nov 201.541.55$1.550.6%1.1K0.4026.9K
$45.00Nov 202.972.99$2.980.7%3540.6027.5K
$39.50Oct 306.806.85$6.820.7%80.9414
$46.00Nov 202.412.43$2.420.8%1780.5321.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.632.64$2.640.4%1.4K0.5312.6K
$47.50Nov 132.712.73$2.720.7%20.5888
$44.00Nov 201.301.31$1.310.8%8860.3320.9K
$52.00Nov 206.256.30$6.280.8%--0.8198
$46.50Oct 231.201.21$1.210.8%4110.551.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.180.20$0.1910.5%3.1K0.6166
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.110.12$0.128.3%1.6K0.201.0K
$46.50Oct 150.240.25$0.254.0%6360.35--
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.090.10$0.1010.0%15.3K0.394.6K
$46.50Oct 140.410.44$0.437.0%13.0K0.864.2K
$45.00Oct 150.110.12$0.128.3%9590.17620
$45.50Oct 150.200.21$0.214.8%6.3K0.29--
$46.00Oct 150.360.38$0.375.4%1.8K0.46708

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 148.058.20$8.131.8%921.005
$39.00Oct 147.057.20$7.132.1%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 163.854.00$3.933.8%921.005.2K
$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. 586 active (total vol 230.0K, 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%3.9K0.2652.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.090.10$0.1010.0%15.3K0.394.6K
$46.50Oct 140.410.44$0.437.0%13.0K0.864.2K
$44.00Oct 160.090.10$0.1010.0%7.7K0.1124.8K
$45.00Oct 160.200.21$0.214.8%6.4K0.2342.5K
$45.50Oct 150.200.21$0.214.8%6.3K0.29--

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 35.2%, max 56.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2757.1%36.4%56.8%3.1K75
$44.50Oct 16Nov 2747.4%37.4%26.8%108868
$45.50Oct 15Nov 2744.8%36.7%22.0%7510
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2757.1%36.4%56.8%15.4K5.5K
$44.50Oct 16Nov 2747.4%37.4%26.8%1.5K14.5K
$45.50Oct 15Nov 2744.8%36.7%22.0%6.3K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 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
$53.00$54.00Nov 27$0.11$0.89$0.1117%8.09$53.11
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$45.00$45.50Nov 27$0.26$0.24$0.2660%0.92$45.26
$47.50$48.00Nov 27$0.18$0.32$0.1844%1.78$47.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$39.00Nov 27$0.10$0.90$0.1015%9.00$39.90
$46.50$46.00Oct 14$0.33$0.17$0.3386%0.52$46.17
$45.50$45.00Oct 19$0.13$0.37$0.1336%2.85$45.37
$48.00$47.00Oct 28$0.65$0.35$0.6571%0.54$47.35
$43.00$42.00Oct 28$0.11$0.89$0.1117%8.09$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 22$0.21$0.21$0.2956%0.72$46.71
$46.50$47.00Oct 15$0.13$0.13$0.3765%0.35$46.63
$47.00$48.00Oct 28$0.34$0.34$0.6660%0.52$47.34
$51.00$55.00Oct 28$0.10$0.10$3.9091%0.03$51.10
$46.50$47.00Oct 16$0.16$0.16$0.3461%0.47$46.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Nov 20$0.30$0.30$0.7067%0.43$43.70
$45.00$43.00Oct 28$0.44$0.44$1.5665%0.28$44.56
$46.00$45.00Nov 20$0.44$0.44$0.5653%0.79$45.56
$45.00$44.50Nov 27$0.20$0.20$0.3060%0.67$44.80
$45.00$44.00Nov 20$0.36$0.36$0.6460%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$0.2857.1%41.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Oct 14Oct 15$0.2757.1%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.63% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.19$0.10$0.29$45.71$46.290.63%
$46.50Oct 14$0.03$0.43$0.46$46.04$46.961.00%
$46.00Oct 15$0.47$0.37$0.84$45.16$46.841.82%
$47.00Oct 14$0.01$0.88$0.89$46.11$47.891.93%
$46.50Oct 15$0.25$0.64$0.89$45.61$47.391.93%
$45.50Oct 15$0.81$0.21$1.02$44.48$46.522.21%
$45.00Oct 14$1.10$0.02$1.12$43.88$46.122.43%
$46.00Oct 16$0.62$0.50$1.12$44.88$47.122.43%
$47.00Oct 15$0.12$1.02$1.14$45.86$48.142.47%
$46.50Oct 16$0.38$0.76$1.14$45.36$47.642.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 363 found (cheapest 0.11% of stock, avg 3.33%)

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
$48.50$44.00Oct 16$0.05$0.10$0.15$43.85$48.65
$46.50$46.00Oct 14$0.03$0.10$0.13$45.87$46.63
$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. 83 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Nov 13$0.24$0.2646%0.92$42.76$49.74
42/4348/49Nov 13$0.27$0.2340%1.17$42.73$48.77
43/4450/51Nov 27$0.26$0.2442%1.08$43.24$50.76
44/4449/50Nov 6$0.28$0.2238%1.27$44.22$49.28
43/4450/50Nov 27$0.27$0.2340%1.17$43.23$50.27
43/4449/50Nov 6$0.24$0.2645%0.92$43.26$49.24
42/4349/50Nov 13$0.25$0.2543%1.00$42.75$49.25
43/4450/50Nov 27$0.28$0.2237%1.27$43.22$49.78
44/4450/51Nov 27$0.27$0.2339%1.17$43.73$50.77
42/4350/51Nov 27$0.24$0.2645%0.92$42.76$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.14$0.3658%2.57
$48.00$49.00$50.00Oct 28$0.06$0.9416%15.67
$45.00$45.50$46.00Oct 15$0.06$0.4428%7.33
$48.00$49.00$50.00Oct 27$0.07$0.9316%13.29
$46.00$46.50$47.00Oct 15$0.09$0.4134%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.00$45.00$46.00Oct 14$0.07$0.9338%13.29
$46.00$46.50$47.00Oct 14$0.12$0.3858%3.17
$46.00$47.00$48.00Oct 28$0.11$0.8923%8.09
$45.00$45.50$46.00Oct 15$0.07$0.4328%6.14
$46.00$47.00$48.00Nov 20$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 229 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-$0.13$0.37
$47.00$48.001:2Oct 28-$0.22$0.78
$48.00$49.001:2Oct 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Oct 15-$0.08$1.92
$45.50$44.001:2Oct 27-$0.04$1.46
$48.00$47.001:2Oct 20-$0.53$0.47
$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. 136 found (best yield 5.08%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.340.510.9%5.08%5.94%139
$47.00Nov 27$2.120.471.9%4.60%6.55%519
$47.50Nov 27$1.900.443.0%4.12%7.16%1983
$48.00Nov 27$1.710.414.1%3.71%7.83%1185
$48.50Nov 27$1.530.385.2%3.32%8.52%67
$49.00Nov 27$1.370.356.3%2.97%9.26%31.6K
$47.00Nov 20$1.940.471.9%4.21%6.16%1.5K10.9K
$49.50Nov 27$1.220.337.4%2.65%10.02%1.8K4.4K
$48.00Nov 20$1.540.404.1%3.34%7.46%1.1K26.9K
$50.00Nov 27$1.090.308.5%2.36%10.82%7181

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 95,156
Total Puts 143,538
Put/Call Ratio 1.51
Net Difference -48,382

Prior's Put/Call Breakdown

Total Calls 105,351
Total Puts 97,516
Put/Call Ratio 0.93
Net Difference 7,835

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