Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.17 -2.04%
(10/14 14:55) ◀
|
Wednesday, October 14, 2026 (3:00pm)
January 2026
|
▶ (10/14 15:05)
◀ 10/14 15:00 ▶

Option Volume

Detail
ℹ
Current (10/14 3:00pm) 245,798
Calls: 97,247 (40%)
Puts: 148,551 (60%)
Prior (10/13) 208,783
Calls: 106,785 (51%)
Puts: 101,998 (49%)
Current vs Prior +17.73%
Calls: -8.93% (Calls)
Puts: +45.64% (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 -39.47%
Calls: -55.43%
Puts: -20.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:00pm) $16.75M
Calls: $6.56M (39%)
Puts: $10.19M (61%)
Prior (10/13) $12.04M
Calls: $6.62M (55%)
Puts: $5.42M (45%)
Current vs Prior +39.12%
Calls: -0.91%
Puts: +88.07%
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 -26.64%
Calls: -52.14%
Puts: +11.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:00pm) 1.53
Prior (10/13) 0.96
Current vs Prior +59.93%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +73.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:00pm) 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 1.28% | 2.38%1.28% | 2.95%2.95% | 5.02%2.38% | 10.96%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -40.95% | -31.95%-40.95% | -6.20%-6.20% | +1.21%-31.95% | +1.28%
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 -43.74% | -24.00%-18.56% | +6.08%+8.62% | +4.10%-47.20% | -3.71%
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 -40.95% | -31.95%-40.95% | -6.20%-6.20% | +1.21%-31.95% | +1.28%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.34% | 2.80%
Calls: 4.35% | 3.92%
Puts: 8.33% | 1.69%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +29.92% | -10.83%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +10.34% | -5.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($10.19M). Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 60% - 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
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
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 510 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 309.309.35$9.320.5%70.9720
$39.00Oct 307.357.40$7.380.7%150.9568
$45.50Oct 231.451.46$1.460.7%1780.62801
$39.00Oct 237.257.30$7.280.7%120.97162
$43.50Oct 162.752.77$2.760.7%10.9375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.592.60$2.600.4%1.4K0.5312.6K
$49.00Oct 232.983.00$2.990.7%130.84905
$48.00Nov 132.983.00$2.990.7%--0.61287
$45.00Nov 131.431.44$1.440.7%2290.381.7K
$49.00Oct 162.842.86$2.850.7%1690.954.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 251 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.220.23$0.234.3%3.4K0.7166
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.120.13$0.137.7%1.6K0.211.0K
$46.50Oct 150.260.27$0.273.7%6580.38--
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.050.06$0.0616.7%16.6K0.294.6K
$46.50Oct 140.340.37$0.368.3%13.2K0.854.2K
$45.00Oct 150.100.11$0.119.1%9600.16620
$45.50Oct 150.180.19$0.195.3%6.4K0.27--
$46.00Oct 150.330.34$0.342.9%1.8K0.43708

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 149.009.25$9.132.7%1071.002
$38.00Oct 148.058.25$8.152.5%921.005
$39.00Oct 147.057.25$7.152.8%321.008
$40.00Oct 146.006.25$6.134.1%81.002
$41.00Oct 145.005.25$5.134.9%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.753.90$3.833.9%961.005.2K
$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. 590 active (total vol 237.0K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.020.03$0.0333.3%7.4K0.15463
$47.00Oct 140.000.01$0.01100.0%6.0K0.03818
$48.00Oct 160.070.08$0.0812.5%4.6K0.1157.8K
$47.00Oct 160.230.24$0.244.2%3.9K0.2852.3K
$47.50Oct 140.000.01$0.01100.0%3.9K0.025.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.050.06$0.0616.7%16.6K0.294.6K
$46.50Oct 140.340.37$0.368.3%13.2K0.854.2K
$44.00Oct 160.090.10$0.1010.0%7.7K0.1124.8K
$45.00Oct 160.190.20$0.205.0%6.4K0.2142.5K
$45.50Oct 150.180.19$0.195.3%6.4K0.27--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 37.6%, max 51.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2755.4%36.5%51.7%3.4K75
$46.50Oct 14Nov 2757.8%39.7%45.7%7.4K502
$44.50Oct 16Nov 2749.0%37.5%30.7%113868
$45.50Oct 15Nov 2745.0%36.8%22.3%7810
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2755.4%36.5%51.7%16.7K5.5K
$46.50Oct 14Nov 2757.8%39.7%45.7%13.2K5.2K
$44.50Oct 16Nov 2749.0%37.5%30.7%1.5K14.5K
$45.50Oct 15Nov 2745.0%36.8%22.3%6.4K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 7.33, avg 2.25)

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$0.1117%8.09$53.11
$49.00$50.00Nov 20$0.27$0.73$0.2734%2.70$49.27
$51.00$52.00Nov 20$0.17$0.83$0.1723%4.88$51.17
$53.00$54.00Nov 20$0.10$0.90$0.1015%9.00$53.10
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 16$0.24$0.26$0.2459%1.08$46.26
$47.00$46.50Oct 20$0.29$0.21$0.2965%0.72$46.71
$45.50$45.00Oct 22$0.15$0.35$0.1538%2.33$45.35
$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. 127 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$55.00Oct 28$0.11$0.11$3.8991%0.03$51.11
$46.50$47.00Oct 15$0.14$0.14$0.3662%0.39$46.64
$46.50$47.00Oct 20$0.20$0.20$0.3055%0.67$46.70
$47.50$48.00Oct 20$0.11$0.11$0.3974%0.28$47.61
$47.00$47.50Oct 21$0.16$0.16$0.3464%0.47$47.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.43$0.43$1.5766%0.27$44.57
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64
$45.50$44.00Oct 27$0.43$0.43$1.0760%0.40$45.07
$45.00$44.50Nov 13$0.19$0.19$0.3162%0.61$44.81
$46.00$45.50Nov 13$0.23$0.23$0.2754%0.85$45.77

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. 185 found (cheapest 0.63% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.23$0.06$0.29$45.71$46.290.63%
$46.50Oct 14$0.03$0.36$0.39$46.11$46.890.84%
$47.00Oct 14$0.01$0.82$0.83$46.17$47.831.80%
$46.00Oct 15$0.51$0.34$0.85$45.15$46.851.84%
$46.50Oct 15$0.27$0.59$0.86$45.64$47.361.86%
$45.50Oct 15$0.86$0.19$1.05$44.45$46.552.27%
$47.00Oct 15$0.13$0.95$1.08$45.92$48.082.34%
$46.50Oct 16$0.40$0.71$1.11$45.39$47.612.40%
$46.00Oct 16$0.65$0.47$1.12$44.88$47.122.43%
$45.00Oct 14$1.19$0.02$1.21$43.79$46.212.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.17% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$44.00Oct 15$0.03$0.05$0.08$43.92$48.08
$46.50$46.00Oct 14$0.03$0.06$0.09$45.91$46.59
$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
$48.00$45.00Oct 15$0.03$0.11$0.14$44.86$48.14
$47.50$45.00Oct 15$0.06$0.11$0.17$44.83$47.67
$48.00$44.00Oct 16$0.08$0.10$0.18$43.82$48.18
$48.50$44.50Oct 16$0.05$0.14$0.19$44.31$48.69
$47.00$44.00Oct 15$0.13$0.05$0.18$43.82$47.18
$48.00$44.50Oct 16$0.08$0.14$0.22$44.28$48.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 27$0.29$0.2137%1.38$43.71$50.29
42/4350/50Nov 27$0.26$0.2442%1.08$42.74$50.26
43/4450/50Nov 27$0.27$0.2340%1.17$43.23$50.27
43/4450/50Nov 13$0.25$0.2543%1.00$43.25$49.75
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
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
42/4350/50Nov 13$0.23$0.2746%0.85$42.77$49.73
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
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. 85 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.18$0.3268%1.78
$48.00$49.00$50.00Oct 28$0.07$0.9316%13.29
$43.00$44.00$45.00Oct 22$0.09$0.9118%10.11
$45.00$45.50$46.00Oct 15$0.07$0.4327%6.14
$46.50$47.00$47.50Oct 15$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.16$0.3468%2.13
$46.00$47.00$48.00Nov 20$0.06$0.9413%15.67
$45.50$46.00$46.50Oct 16$0.07$0.4328%6.14
$45.00$45.50$46.00Oct 15$0.07$0.4327%6.14
$45.00$46.00$47.00Oct 28$0.13$0.8724%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 228 found (best net $-0.45, 215 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.45$3.55
$42.00$44.001:2Oct 14-$0.19$1.81
$44.00$45.001:2Oct 14-$0.21$0.79
$45.50$46.001:2Oct 15-$0.16$0.34
$48.00$49.001:2Oct 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$44.001:2Oct 27-$0.02$1.48
$48.00$47.001:2Oct 20-$0.49$0.51
$47.50$47.001:2Oct 14-$0.30$0.20
$46.50$46.001:2Oct 15-$0.09$0.41
$47.00$46.501:2Oct 15-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.15%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.380.510.7%5.15%5.87%139
$47.00Nov 27$2.150.481.8%4.66%6.45%519
$47.50Nov 27$1.940.452.9%4.20%7.08%1983
$48.00Nov 27$1.740.424.0%3.77%7.73%1185
$48.50Nov 27$1.560.395.0%3.38%8.43%67
$49.00Nov 27$1.390.366.1%3.01%9.14%31.6K
$47.00Nov 20$1.970.471.8%4.27%6.06%1.5K10.9K
$49.50Nov 27$1.240.337.2%2.69%9.90%1.8K4.4K
$48.00Nov 20$1.560.414.0%3.38%7.34%1.4K26.9K
$50.00Nov 27$1.110.308.3%2.40%10.70%10181

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 97,247
Total Puts 148,551
Put/Call Ratio 1.53
Net Difference -51,304

Prior's Put/Call Breakdown

Total Calls 106,785
Total Puts 101,998
Put/Call Ratio 0.96
Net Difference 4,787

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