Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.19 -2.01%
(10/14 15:40) ◀
|
Wednesday, October 14, 2026 (3:45pm)
January 2026
|
▶ (10/14 15:50)
◀ 10/14 15:45 ▶

Option Volume

Detail
ℹ
Current (10/14 3:45pm) 274,005
Calls: 108,690 (40%)
Puts: 165,315 (60%)
Prior (10/13) 229,938
Calls: 115,350 (50%)
Puts: 114,588 (50%)
Current vs Prior +19.16%
Calls: -5.77% (Calls)
Puts: +44.27% (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 -32.53%
Calls: -50.18%
Puts: -12.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:45pm) $18.24M
Calls: $7.22M (40%)
Puts: $11.02M (60%)
Prior (10/13) $12.75M
Calls: $7.09M (56%)
Puts: $5.66M (44%)
Current vs Prior +43.00%
Calls: +1.79%
Puts: +94.57%
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 -20.12%
Calls: -47.36%
Puts: +20.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:45pm) 1.52
Prior (10/13) 0.99
Current vs Prior +53.11%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +72.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:45pm) 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 1.21% | 2.36%1.21% | 2.94%2.94% | 4.98%2.36% | 10.89%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior -43.98% | -32.60%-43.98% | -6.24%-6.24% | +0.29%-32.60% | +0.63%
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 -46.63% | -24.72%-22.73% | +6.04%+8.57% | +3.16%-47.70% | -4.33%
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 -43.98% | -32.60%-43.98% | -6.24%-6.24% | +0.29%-32.60% | +0.63%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.23% | 2.71%
Calls: 13.64% | 1.92%
Puts: 8.82% | 3.51%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +130.12% | -13.69%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg +95.45% | -8.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($11.02M). 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
15:45BEARISHBEARISHBEARISH
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 515 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 201.971.98$1.980.5%1.6K0.4710.9K
$38.00Oct 238.258.30$8.280.6%20.9832
$48.00Nov 201.561.57$1.570.6%1.7K0.4126.9K
$45.50Oct 231.451.46$1.460.7%1830.62801
$46.50Oct 301.291.30$1.300.8%5560.481.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Nov 207.958.00$7.980.6%--0.87321
$49.00Oct 162.822.84$2.830.7%1690.954.6K
$47.00Nov 202.562.58$2.570.8%1.4K0.5312.6K
$52.00Oct 235.805.85$5.820.9%410.9418
$46.50Oct 231.151.16$1.150.9%2.0K0.541.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 246 found (avg $0.40, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.210.24$0.2213.6%4.2K0.7766
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.120.13$0.137.7%2.0K0.221.0K
$46.50Oct 150.260.27$0.273.7%1.1K0.38--
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.320.35$0.348.8%14.0K0.854.2K
$45.00Oct 150.090.10$0.1010.0%1.1K0.15620
$45.50Oct 150.160.17$0.175.9%8.7K0.25--
$46.00Oct 150.310.32$0.323.1%1.9K0.42708
$47.00Oct 140.750.87$0.8114.8%3.0K0.963.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.81, 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
$47.50Oct 141.201.37$1.2913.2%2.0K1.001.8K
$48.00Oct 141.801.87$1.843.8%7591.00837
$48.50Oct 142.262.34$2.303.5%331.001.0K
$49.00Oct 142.702.95$2.838.8%381.0049
$49.50Oct 143.203.50$3.359.0%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 264.5K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.020.03$0.0333.3%7.8K0.16463
$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 160.230.24$0.244.2%4.3K0.2852.3K
$46.00Oct 140.210.24$0.2213.6%4.2K0.7766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.030.04$0.0425.0%17.3K0.234.6K
$46.50Oct 140.320.35$0.348.8%14.0K0.854.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.160.17$0.175.9%8.7K0.25--
$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. 6 strikes (avg 82.3%, max 121.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2787.6%39.6%121.5%7.8K502
$46.00Oct 14Nov 2774.4%36.3%105.2%4.2K75
$45.50Oct 15Nov 2744.0%36.6%20.1%8610
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2787.6%39.6%121.5%14.1K5.2K
$46.00Oct 14Nov 2774.4%36.3%105.2%17.4K5.5K
$45.50Oct 15Nov 2744.0%36.6%20.1%8.7K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 8.09, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Nov 27$0.11$0.89$0.1118%8.09$53.11
$52.00$53.00Nov 20$0.12$0.88$0.1219%7.33$52.12
$50.00$51.00Nov 20$0.21$0.79$0.2128%3.76$50.21
$45.00$45.50Nov 27$0.27$0.23$0.2761%0.85$45.27
$49.50$50.00Nov 27$0.13$0.37$0.1333%2.85$49.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$39.00Nov 27$0.10$0.90$0.1014%9.00$39.90
$45.50$45.00Oct 19$0.12$0.38$0.1234%3.17$45.38
$41.00$40.00Nov 27$0.13$0.87$0.1318%6.69$40.87
$46.00$45.50Oct 26$0.19$0.31$0.1946%1.63$45.81
$44.00$43.00Oct 27$0.15$0.85$0.1523%5.67$43.85

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 21$0.21$0.21$0.2955%0.72$46.71
$46.50$47.00Oct 15$0.14$0.14$0.3662%0.39$46.64
$47.00$47.50Oct 22$0.17$0.17$0.3362%0.52$47.17
$46.50$47.00Oct 16$0.17$0.17$0.3358%0.52$46.67
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
$45.00$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
$45.00$44.50Nov 13$0.19$0.19$0.3162%0.61$44.81

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. 190 found (cheapest 0.56% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.22$0.04$0.26$45.74$46.260.56%
$46.50Oct 14$0.03$0.34$0.37$46.13$46.870.80%
$47.00Oct 14$0.01$0.81$0.82$46.18$47.821.78%
$46.00Oct 15$0.52$0.32$0.84$45.16$46.841.82%
$46.50Oct 15$0.27$0.57$0.84$45.66$47.341.82%
$45.50Oct 15$0.87$0.17$1.04$44.46$46.542.25%
$47.00Oct 15$0.13$0.93$1.06$45.94$48.062.29%
$46.00Oct 16$0.66$0.45$1.11$44.89$47.112.40%
$46.50Oct 16$0.41$0.70$1.11$45.39$47.612.40%
$45.00Oct 14$1.17$0.01$1.18$43.82$46.182.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.15% of stock, avg 3.30%)

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$0.13$0.05$0.18$43.82$47.18
$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. 87 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Nov 6$0.28$0.2238%1.27$43.72$48.78
44/4448/49Nov 6$0.30$0.2034%1.50$44.20$48.80
43/4448/49Nov 6$0.26$0.2442%1.08$43.24$48.76
44/4450/51Nov 27$0.27$0.2339%1.17$43.73$50.77
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
44/4450/50Nov 13$0.26$0.2440%1.08$43.74$49.76
43/4450/51Nov 27$0.25$0.2542%1.00$43.25$50.75
44/4450/50Nov 27$0.29$0.2134%1.38$43.71$49.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.17$0.3374%1.94
$41.00$43.00$45.00Oct 15$0.09$1.9114%21.22
$44.00$45.00$46.00Oct 14$0.08$0.9222%11.50
$43.00$44.00$45.00Oct 22$0.08$0.9218%11.50
$47.00$48.00$49.00Oct 28$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.17$0.3373%1.94
$46.00$47.00$48.00Oct 28$0.12$0.8824%7.33
$46.00$46.50$47.00Oct 19$0.05$0.4522%9.00
$45.50$46.00$46.50Oct 15$0.10$0.4036%4.00
$45.00$46.00$47.00Nov 20$0.07$0.9314%13.29

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
$44.00$45.001:2Oct 14-$0.14$0.86
$41.00$43.001:2Oct 15-$1.21$0.79
$45.50$46.001:2Oct 15-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$1.41$1.09
$48.00$47.001:2Oct 20-$0.47$0.53
$47.50$47.001:2Oct 14-$0.33$0.17
$46.50$46.001:2Oct 15-$0.07$0.43
$47.00$46.501:2Oct 15-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.15%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.380.510.7%5.15%5.82%139
$47.00Nov 27$2.150.481.8%4.65%6.41%519
$47.50Nov 27$1.930.452.8%4.18%7.01%1983
$48.00Nov 27$1.740.423.9%3.77%7.69%1485
$48.50Nov 27$1.550.395.0%3.36%8.36%67
$49.00Nov 27$1.380.366.1%2.99%9.07%131.6K
$47.00Nov 20$1.970.471.8%4.26%6.02%1.6K10.9K
$49.50Nov 27$1.230.337.2%2.66%9.83%1.8K4.4K
$48.00Nov 20$1.560.413.9%3.38%7.30%1.7K26.9K
$50.00Nov 27$1.100.308.2%2.38%10.63%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 108,690
Total Puts 165,315
Put/Call Ratio 1.52
Net Difference -56,625

Prior's Put/Call Breakdown

Total Calls 115,350
Total Puts 114,588
Put/Call Ratio 0.99
Net Difference 762

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