Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.17 -2.05%
(10/14 15:35) ◀
|
Wednesday, October 14, 2026 (3:40pm)
January 2026
|
▶ (10/14 15:45)
◀ 10/14 15:40 ▶

Option Volume

Detail
ℹ
Current (10/14 3:40pm) 271,690
Calls: 107,838 (40%)
Puts: 163,852 (60%)
Prior (10/13) 228,387
Calls: 114,466 (50%)
Puts: 113,921 (50%)
Current vs Prior +18.96%
Calls: -5.79% (Calls)
Puts: +43.83% (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 -33.10%
Calls: -50.58%
Puts: -12.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:40pm) $18.18M
Calls: $7.10M (39%)
Puts: $11.08M (61%)
Prior (10/13) $12.64M
Calls: $7.11M (56%)
Puts: $5.53M (44%)
Current vs Prior +43.90%
Calls: -0.07%
Puts: +100.43%
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 -20.36%
Calls: -48.19%
Puts: +21.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:40pm) 1.52
Prior (10/13) 1.00
Current vs Prior +52.67%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +72.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:40pm) 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 1.21% | 2.36%1.21% | 2.95%2.95% | 5.00%2.36% | 10.89%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -43.96% | -32.57%-43.96% | -6.20%-6.20% | +0.77%-32.57% | +0.68%
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 -46.60% | -24.69%-22.70% | +6.08%+8.62% | +3.65%-47.68% | -4.28%
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 -43.96% | -32.57%-43.96% | -6.20%-6.20% | +0.77%-32.57% | +0.68%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.86% | 2.84%
Calls: 14.29% | 4.00%
Puts: 11.43% | 1.69%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +163.52% | -9.55%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +123.82% | -3.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($11.08M). Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 53% - 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
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
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 510 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Nov 69.409.45$9.430.5%40.9522
$48.00Nov 201.551.56$1.560.6%1.6K0.4026.9K
$39.00Nov 207.707.75$7.730.6%10.897.6K
$39.00Oct 237.257.30$7.280.7%120.97162
$45.50Oct 231.431.44$1.440.7%1830.62801
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 231.451.46$1.460.7%4860.611.3K
$49.00Oct 162.842.86$2.850.7%1690.964.6K
$47.00Nov 202.572.59$2.580.8%1.4K0.5312.6K
$46.50Oct 231.161.17$1.170.9%2.0K0.541.6K
$47.50Oct 302.092.11$2.101.0%1800.633.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 248 found (avg $0.40, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.190.22$0.2114.3%4.1K0.7666
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.110.12$0.128.3%2.0K0.211.0K
$46.50Oct 150.250.26$0.263.8%1.0K0.38--
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.330.37$0.3511.4%14.0K0.864.2K
$45.00Oct 150.090.10$0.1010.0%1.1K0.15620
$45.50Oct 150.170.18$0.185.6%8.7K0.26--
$46.00Oct 150.320.33$0.333.0%1.9K0.43708
$47.00Oct 140.750.86$0.8113.6%3.0K1.003.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 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
$37.00Oct 159.009.45$9.234.9%11.001
$38.00Oct 158.008.45$8.235.5%751.0076
$39.00Oct 147.007.30$7.154.2%320.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.750.86$0.8113.6%3.0K1.003.7K
$47.50Oct 141.201.36$1.2812.5%2.0K1.001.8K
$48.00Oct 141.821.86$1.842.2%7591.00837
$48.50Oct 142.302.36$2.332.6%281.001.0K
$49.00Oct 142.702.95$2.838.8%381.0049

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 262.2K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.020.03$0.0333.3%7.7K0.15463
$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 160.220.23$0.234.3%4.3K0.2852.3K
$46.00Oct 140.190.22$0.2114.3%4.1K0.7666
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.030.04$0.0425.0%17.3K0.244.6K
$46.50Oct 140.330.37$0.3511.4%14.0K0.864.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.170.18$0.185.6%8.7K0.26--
$45.00Oct 160.180.19$0.195.3%6.7K0.2142.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 63.2%, max 113.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2784.6%39.6%113.8%7.7K502
$46.00Oct 14Nov 2765.2%36.3%79.8%4.1K75
$45.50Oct 15Nov 2744.3%36.6%21.3%8610
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2765.2%36.3%79.8%17.3K5.5K
$45.50Oct 15Nov 2744.3%36.6%21.3%8.7K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 8.09, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$47.00$48.00Nov 20$0.40$0.60$0.4047%1.50$47.40
$49.00$50.00Nov 20$0.27$0.73$0.2734%2.70$49.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$39.00Nov 27$0.10$0.90$0.1014%9.00$39.90
$41.00$40.00Nov 13$0.10$0.90$0.1015%9.00$40.90
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87
$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. 129 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
$47.00$47.50Oct 19$0.14$0.14$0.3667%0.39$47.14
$46.50$47.00Oct 20$0.20$0.20$0.3056%0.67$46.70
$47.50$48.00Oct 20$0.11$0.11$0.3974%0.28$47.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.43$0.43$1.5766%0.27$44.57
$46.00$45.00Nov 20$0.44$0.44$0.5654%0.79$45.56
$45.50$45.00Nov 27$0.22$0.22$0.2857%0.79$45.28
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64
$42.00$41.00Nov 27$0.20$0.20$0.8078%0.25$41.80

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. 189 found (cheapest 0.54% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.21$0.04$0.25$45.75$46.250.54%
$46.50Oct 14$0.03$0.35$0.38$46.12$46.880.82%
$47.00Oct 14$0.01$0.81$0.82$46.18$47.821.78%
$46.00Oct 15$0.50$0.33$0.83$45.17$46.831.80%
$46.50Oct 15$0.26$0.59$0.85$45.65$47.351.84%
$45.50Oct 15$0.85$0.18$1.03$44.47$46.532.23%
$47.00Oct 15$0.12$0.95$1.07$45.93$48.072.32%
$46.50Oct 16$0.39$0.71$1.10$45.40$47.602.38%
$46.00Oct 16$0.65$0.46$1.11$44.89$47.112.40%
$45.00Oct 14$1.21$0.01$1.22$43.78$46.222.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.15% of stock, avg 3.29%)

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
$48.50$44.00Oct 16$0.05$0.09$0.14$43.86$48.64
$48.00$45.00Oct 15$0.03$0.10$0.13$44.87$48.13
$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
$47.00$44.00Oct 15$0.12$0.05$0.17$43.83$47.17
$48.00$44.50Oct 16$0.08$0.13$0.21$44.29$48.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Nov 13$0.29$0.2137%1.38$43.71$49.29
44/4450/50Nov 6$0.25$0.2545%1.00$44.25$50.25
44/4450/50Nov 6$0.23$0.2749%0.85$43.77$50.23
43/4450/50Nov 6$0.21$0.2952%0.72$43.29$50.21
43/4450/51Nov 27$0.26$0.2442%1.08$43.24$50.76
42/4349/50Nov 13$0.25$0.2544%1.00$42.75$49.25
43/4450/50Nov 27$0.27$0.2340%1.17$43.23$50.27
43/4450/50Nov 27$0.28$0.2237%1.27$43.22$49.78
43/4449/50Nov 13$0.26$0.2441%1.08$43.24$49.26
44/4450/50Nov 13$0.26$0.2440%1.08$43.74$49.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.16$0.3473%2.12
$41.00$43.00$45.00Oct 15$0.12$1.8814%15.67
$43.00$44.00$45.00Oct 22$0.08$0.9218%11.50
$48.00$49.00$50.00Oct 28$0.07$0.9316%13.29
$46.00$47.00$48.00Oct 28$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.15$0.3576%2.33
$46.00$46.50$47.00Oct 19$0.05$0.4522%9.00
$46.00$46.50$47.00Oct 15$0.10$0.4036%4.00
$45.00$45.50$46.00Oct 15$0.07$0.4328%6.14
$43.00$44.00$45.00Oct 27$0.09$0.9118%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-0.45, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.45$3.55
$42.00$44.001:2Oct 14-$0.22$1.78
$41.00$43.001:2Oct 15-$1.15$0.85
$44.00$45.001:2Oct 14-$0.22$0.78
$45.50$46.001:2Oct 15-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$47.001:2Oct 20-$0.49$0.51
$47.50$47.001:2Oct 14-$0.34$0.16
$46.50$46.001:2Oct 15-$0.07$0.43
$47.00$46.501:2Oct 15-$0.23$0.27
$45.00$44.001:2Oct 15$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.13%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.370.510.7%5.13%5.85%139
$47.00Nov 27$2.140.481.8%4.64%6.43%519
$47.50Nov 27$1.930.452.9%4.18%7.06%1983
$48.00Nov 27$1.730.424.0%3.75%7.71%1185
$48.50Nov 27$1.550.395.0%3.36%8.40%67
$49.00Nov 27$1.380.366.1%2.99%9.12%131.6K
$47.00Nov 20$1.950.471.8%4.22%6.02%1.6K10.9K
$49.50Nov 27$1.230.337.2%2.66%9.88%1.8K4.4K
$48.00Nov 20$1.550.404.0%3.36%7.32%1.6K26.9K
$50.00Nov 27$1.100.308.3%2.38%10.68%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 107,838
Total Puts 163,852
Put/Call Ratio 1.52
Net Difference -56,014

Prior's Put/Call Breakdown

Total Calls 114,466
Total Puts 113,921
Put/Call Ratio 1.00
Net Difference 545

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