Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.25 -1.88%
(10/14 15:20) ◀
|
Wednesday, October 14, 2026 (3:25pm)
January 2026
|
▶ (10/14 15:30)
◀ 10/14 15:25 ▶

Option Volume

Detail
ℹ
Current (10/14 3:25pm) 264,498
Calls: 102,750 (39%)
Puts: 161,748 (61%)
Prior (10/13) 220,301
Calls: 112,398 (51%)
Puts: 107,903 (49%)
Current vs Prior +20.06%
Calls: -8.58% (Calls)
Puts: +49.90% (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 -34.87%
Calls: -52.91%
Puts: -13.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:25pm) $17.52M
Calls: $6.96M (40%)
Puts: $10.56M (60%)
Prior (10/13) $12.38M
Calls: $7.01M (57%)
Puts: $5.37M (43%)
Current vs Prior +41.53%
Calls: -0.76%
Puts: +96.78%
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 -23.28%
Calls: -49.25%
Puts: +15.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:25pm) 1.57
Prior (10/13) 0.96
Current vs Prior +63.98%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +78.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:25pm) 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 1.21% | 2.36%1.21% | 2.94%2.94% | 4.99%2.36% | 10.90%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -44.05% | -32.68%-44.05% | -6.36%-6.36% | +0.60%-32.68% | +0.70%
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 -46.70% | -24.82%-22.83% | +5.90%+8.43% | +3.47%-47.76% | -4.26%
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 -44.05% | -32.68%-44.05% | -6.36%-6.36% | +0.60%-32.68% | +0.70%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 2.78%
Calls: 10.34% | 1.79%
Puts: 7.41% | 3.77%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +81.97% | -11.46%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +54.55% | -5.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($10.56M). Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 64% - 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
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 507 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 209.659.70$9.680.5%--0.932.5K
$38.00Nov 208.708.75$8.730.6%80.922.5K
$45.50Oct 231.491.50$1.500.7%1780.63801
$43.50Oct 162.822.84$2.830.7%10.9375
$40.00Oct 236.356.40$6.380.8%100.9649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Nov 201.601.61$1.610.6%2.9K0.3916.2K
$49.00Oct 162.762.78$2.770.7%1690.954.6K
$53.00Oct 306.756.80$6.780.7%--0.9316
$47.00Nov 202.532.55$2.540.8%1.4K0.5212.6K
$46.00Oct 301.221.23$1.230.8%5.5K0.461.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 243 found (avg $0.41, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.270.30$0.2910.3%4.0K0.8066
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.130.14$0.147.1%2.0K0.231.0K
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
$46.50Oct 150.280.29$0.293.4%7780.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.260.28$0.277.4%13.4K0.834.2K
$45.00Oct 150.090.10$0.1010.0%1.1K0.15620
$45.50Oct 150.160.17$0.175.9%8.6K0.25--
$46.00Oct 150.290.30$0.303.3%1.9K0.40708
$47.00Oct 140.710.84$0.7716.9%3.0K0.973.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 149.009.30$9.153.3%1071.002
$38.00Oct 148.008.30$8.153.7%921.005
$39.00Oct 147.007.30$7.154.2%321.008
$40.00Oct 146.206.30$6.251.6%181.002
$41.00Oct 145.005.30$5.155.8%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 153.554.00$3.7811.9%61.006
$50.00Oct 163.703.85$3.784.0%991.005.2K
$50.50Oct 164.204.50$4.356.9%--1.0069
$51.00Oct 164.705.00$4.856.2%451.001.1K
$51.50Oct 165.055.50$5.288.5%--1.0033

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 255.1K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.020.03$0.0333.3%7.5K0.17463
$47.00Oct 140.000.01$0.01100.0%6.1K0.03818
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
$47.00Oct 160.240.25$0.254.0%4.2K0.3052.3K
$46.00Oct 140.270.30$0.2910.3%4.0K0.8066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.030.04$0.0425.0%17.2K0.214.6K
$46.50Oct 140.260.28$0.277.4%13.4K0.834.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.160.17$0.175.9%8.6K0.25--
$45.00Oct 160.170.18$0.185.6%6.5K0.2042.5K

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 52.6%, max 83.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2766.7%36.4%83.2%4.0K75
$46.50Oct 14Nov 2759.8%39.7%50.5%7.5K502
$45.50Oct 15Nov 2745.4%36.6%24.0%7810
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2766.7%36.4%83.2%17.2K5.5K
$46.50Oct 14Nov 2759.8%39.7%50.5%13.4K5.2K
$45.50Oct 15Nov 2745.4%36.6%24.0%8.6K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 7.33, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$53.00$54.00Nov 20$0.10$0.90$0.1016%9.00$53.10
$53.00$54.00Nov 27$0.12$0.88$0.1218%7.33$53.12
$48.00$49.00Nov 20$0.34$0.66$0.3441%1.94$48.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$40.00Nov 20$0.11$0.89$0.1116%8.09$40.89
$45.50$45.00Oct 21$0.13$0.37$0.1336%2.85$45.37
$40.00$39.00Nov 27$0.10$0.90$0.1014%9.00$39.90
$47.00$46.50Oct 20$0.28$0.22$0.2864%0.79$46.72
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.03, 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 20$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 22$0.22$0.22$0.2853%0.79$46.72
$46.50$47.00Oct 15$0.15$0.15$0.3560%0.43$46.65
$46.50$47.00Oct 16$0.18$0.18$0.3256%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.36$0.36$0.6462%0.56$44.64
$45.00$43.00Oct 28$0.41$0.41$1.5967%0.26$44.59
$44.50$44.00Nov 27$0.18$0.18$0.3264%0.56$44.32
$46.00$45.50Nov 27$0.23$0.23$0.2754%0.85$45.77
$45.50$45.00Nov 27$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. -- 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. 188 found (cheapest 0.65% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.03$0.27$0.30$46.20$46.800.65%
$46.00Oct 14$0.29$0.04$0.33$45.67$46.330.71%
$47.00Oct 14$0.01$0.77$0.78$46.22$47.781.69%
$46.50Oct 15$0.29$0.53$0.82$45.68$47.321.77%
$46.00Oct 15$0.56$0.30$0.86$45.14$46.861.86%
$47.00Oct 15$0.14$0.88$1.02$45.98$48.022.21%
$45.50Oct 15$0.92$0.17$1.09$44.41$46.592.36%
$46.50Oct 16$0.43$0.66$1.09$45.41$47.592.36%
$46.00Oct 16$0.70$0.43$1.13$44.87$47.132.44%
$47.00Oct 16$0.25$0.98$1.23$45.77$48.232.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.15% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$46.00Oct 14$0.03$0.04$0.07$45.93$46.57
$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
$48.00$45.00Oct 15$0.03$0.10$0.13$44.87$48.13
$48.50$44.00Oct 16$0.05$0.09$0.14$43.86$48.64
$47.50$45.00Oct 15$0.06$0.10$0.16$44.84$47.66
$48.00$44.00Oct 16$0.08$0.09$0.17$43.83$48.17
$48.50$44.50Oct 16$0.05$0.13$0.18$44.32$48.68
$48.00$44.50Oct 16$0.08$0.13$0.21$44.29$48.21
$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. 102 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 27$0.30$0.2034%1.50$43.70$49.80
44/4450/50Nov 13$0.27$0.2340%1.17$44.23$50.27
42/4350/50Nov 13$0.22$0.2850%0.79$42.78$50.22
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
44/4450/50Nov 6$0.24$0.2646%0.92$43.76$49.74
42/4349/50Nov 13$0.25$0.2544%1.00$42.75$49.25
44/4450/50Nov 13$0.25$0.2544%1.00$43.75$50.25
44/4449/50Nov 13$0.30$0.2034%1.50$44.20$49.30
44/4449/50Nov 13$0.28$0.2237%1.27$43.72$49.28
44/4450/51Nov 27$0.27$0.2339%1.17$43.73$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Oct 15$0.05$1.9513%39.00
$46.00$46.50$47.00Oct 14$0.24$0.2676%1.08
$43.00$44.00$45.00Oct 22$0.06$0.9418%15.67
$47.00$48.00$49.00Oct 28$0.10$0.9021%9.00
$45.50$46.00$46.50Oct 15$0.09$0.4135%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.27$0.2376%0.85
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$46.50$47.00$47.50Oct 19$0.05$0.4520%9.00
$45.50$46.00$46.50Oct 15$0.10$0.4035%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. 234 found (best net $-0.50, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.50$3.50
$42.00$44.001:2Oct 14-$0.12$1.88
$44.00$45.001:2Oct 14-$0.35$0.65
$41.00$43.001:2Oct 15-$1.31$0.69
$45.50$46.001:2Oct 15-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.50$44.001:2Oct 27-$0.02$1.48
$47.50$47.001:2Oct 14-$0.21$0.29
$48.00$47.001:2Oct 20-$0.44$0.56
$47.00$46.501:2Oct 15-$0.18$0.32
$46.50$46.001:2Oct 15-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.21%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.410.510.5%5.21%5.75%139
$47.00Nov 27$2.170.481.6%4.69%6.31%519
$47.50Nov 27$1.960.452.7%4.24%6.94%1983
$48.00Nov 27$1.760.423.8%3.81%7.59%1185
$48.50Nov 27$1.570.394.9%3.39%8.26%67
$49.00Nov 27$1.410.366.0%3.05%8.99%31.6K
$47.00Nov 20$1.990.481.6%4.30%5.92%1.6K10.9K
$49.50Nov 27$1.250.337.0%2.70%9.73%1.8K4.4K
$48.00Nov 20$1.580.413.8%3.42%7.20%1.6K26.9K
$50.00Nov 27$1.110.308.1%2.40%10.51%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 102,750
Total Puts 161,748
Put/Call Ratio 1.57
Net Difference -58,998

Prior's Put/Call Breakdown

Total Calls 112,398
Total Puts 107,903
Put/Call Ratio 0.96
Net Difference 4,495

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