Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.21 -1.95%
(10/14 15:45) ◀
|
Wednesday, October 14, 2026 (3:50pm)
January 2026
|
▶ (10/14 15:55)
◀ 10/14 15:50 ▶

Option Volume

Detail
ℹ
Current (10/14 3:50pm) 278,910
Calls: 110,020 (39%)
Puts: 168,890 (61%)
Prior (10/13) 232,047
Calls: 116,772 (50%)
Puts: 115,275 (50%)
Current vs Prior +20.20%
Calls: -5.78% (Calls)
Puts: +46.51% (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 -31.32%
Calls: -49.58%
Puts: -10.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:50pm) $18.33M
Calls: $7.31M (40%)
Puts: $11.02M (60%)
Prior (10/13) $12.87M
Calls: $7.18M (56%)
Puts: $5.69M (44%)
Current vs Prior +42.44%
Calls: +1.77%
Puts: +93.79%
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 -19.69%
Calls: -46.68%
Puts: +20.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:50pm) 1.54
Prior (10/13) 0.99
Current vs Prior +55.50%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +74.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:50pm) 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 1.19% | 2.36%1.19% | 2.92%2.92% | 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 -45.00% | -32.62%-45.01% | -6.97%-6.97% | +0.68%-32.62% | +0.59%
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 -47.60% | -24.75%-24.15% | +5.21%+7.73% | +3.56%-47.72% | -4.37%
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 -45.00% | -32.62%-45.01% | -6.97%-6.97% | +0.68%-32.62% | +0.59%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.18% | 2.71%
Calls: 16.67% | 1.92%
Puts: 9.68% | 3.51%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior +170.08% | -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 +129.39% | -8.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($11.02M). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 56% - 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
15:50BEARISHBEARISHBEARISH
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 475 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 236.306.35$6.320.8%100.9649
$41.50Oct 234.854.90$4.881.0%70.9340
$38.00Nov 208.658.75$8.701.1%80.912.5K
$42.00Oct 164.254.30$4.281.2%2650.9618.5K
$38.00Oct 238.258.35$8.301.2%20.9832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Nov 202.552.56$2.550.4%1.4K0.5312.6K
$55.00Nov 208.858.95$8.901.1%600.89179
$54.00Oct 307.757.85$7.801.3%20.9315
$48.00Nov 132.932.97$2.951.4%--0.61287
$47.00Oct 231.421.44$1.431.4%4860.611.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 223 found (avg $0.43, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.220.26$0.2416.7%4.5K0.7866
$47.50Oct 150.050.06$0.0616.7%1.0K0.11--
$47.00Oct 150.130.14$0.147.1%2.6K0.221.0K
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
$46.50Oct 150.270.28$0.283.6%1.1K0.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.290.32$0.319.7%14.8K0.844.2K
$45.00Oct 150.090.10$0.1010.0%1.1K0.15620
$45.50Oct 150.160.17$0.175.9%8.7K0.26--
$46.00Oct 150.300.32$0.316.5%1.9K0.42708
$44.50Oct 160.110.13$0.1216.7%5990.1413.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 148.9010.30$9.6014.6%1071.002
$38.00Oct 147.958.35$8.154.9%921.005
$39.00Oct 146.957.35$7.155.6%321.008
$40.00Oct 145.756.30$6.039.1%191.002
$41.00Oct 145.055.70$5.3812.1%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.703.90$3.805.3%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
$52.00Oct 165.556.00$5.787.8%--1.00825

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 269.4K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.010.02$0.0250.0%7.9K0.16463
$47.00Oct 140.000.01$0.01100.0%6.1K0.03818
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
$46.00Oct 140.220.26$0.2416.7%4.5K0.7866
$47.00Oct 160.240.25$0.254.0%4.4K0.2852.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.030.04$0.0425.0%18.0K0.234.6K
$46.50Oct 140.290.32$0.319.7%14.8K0.844.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.160.17$0.175.9%8.7K0.26--
$45.00Oct 160.170.19$0.1811.1%7.7K0.2142.5K

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 83.0%, max 118.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2786.7%39.6%118.7%7.9K502
$46.00Oct 14Nov 2775.5%36.4%107.7%4.5K75
$45.50Oct 15Nov 2744.8%36.5%22.7%8610
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2786.7%39.6%118.7%14.8K5.2K
$46.00Oct 14Nov 2775.5%36.4%107.7%18.1K5.5K
$45.50Oct 15Nov 2744.8%36.5%22.7%8.7K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.54, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Oct 14$0.65$0.35$0.65100%0.54$40.65
$53.00$54.00Nov 27$0.11$0.89$0.1117%8.09$53.11
$45.00$46.00Nov 20$0.55$0.45$0.5561%0.82$45.55
$49.00$50.00Nov 20$0.27$0.73$0.2734%2.70$49.27
$44.00$44.50Nov 27$0.30$0.20$0.3067%0.67$44.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Oct 21$0.13$0.37$0.1337%2.85$45.37
$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
$45.00$44.50Oct 22$0.11$0.39$0.1130%3.55$44.89
$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. 128 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.50$48.00Oct 21$0.13$0.13$0.3772%0.35$47.63
$46.50$47.00Oct 19$0.20$0.20$0.3056%0.67$46.70
$47.50$48.00Oct 19$0.10$0.10$0.4076%0.25$47.60
$46.50$47.00Oct 21$0.21$0.21$0.2955%0.72$46.71
$47.00$47.50Oct 16$0.11$0.11$0.3972%0.28$47.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Nov 20$0.36$0.36$0.6461%0.56$44.64
$45.00$43.00Oct 28$0.42$0.42$1.5866%0.27$44.58
$46.00$45.50Nov 13$0.23$0.23$0.2754%0.85$45.77
$46.00$45.00Nov 20$0.43$0.43$0.5754%0.75$45.57
$43.50$43.00Nov 27$0.15$0.15$0.3570%0.43$43.35

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. 192 found (cheapest 0.61% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Oct 14$0.24$0.04$0.28$45.72$46.280.61%
$46.50Oct 14$0.02$0.31$0.33$46.17$46.830.71%
$47.00Oct 14$0.01$0.81$0.82$46.18$47.821.77%
$46.00Oct 15$0.53$0.31$0.84$45.16$46.841.82%
$46.50Oct 15$0.28$0.56$0.84$45.66$47.341.82%
$45.50Oct 15$0.89$0.17$1.06$44.44$46.562.29%
$47.00Oct 15$0.14$0.92$1.06$45.94$48.062.29%
$46.50Oct 16$0.42$0.68$1.10$45.40$47.602.38%
$46.00Oct 16$0.67$0.44$1.11$44.89$47.112.40%
$45.00Oct 14$1.20$0.01$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 0.13% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$46.00Oct 14$0.02$0.04$0.06$45.94$46.56
$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$0.12$0.17$44.33$48.67
$48.00$44.50Oct 16$0.08$0.12$0.20$44.30$48.20
$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. 86 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Nov 27$0.28$0.2240%1.27$43.22$50.28
44/4448/49Nov 6$0.30$0.2034%1.50$44.20$48.80
44/4449/50Nov 6$0.28$0.2238%1.27$44.22$49.28
43/4450/51Nov 27$0.26$0.2442%1.08$43.24$50.76
43/4450/50Nov 13$0.25$0.2544%1.00$43.25$49.75
43/4450/50Nov 27$0.28$0.2237%1.27$43.22$49.78
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
44/4450/50Nov 13$0.28$0.2237%1.27$44.22$49.78
43/4449/50Nov 13$0.26$0.2441%1.08$43.24$49.26
42/4350/50Nov 27$0.25$0.2542%1.00$42.75$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$41.00$43.00$45.00Oct 15$0.07$1.9315%27.57
$46.00$46.50$47.00Oct 14$0.21$0.2974%1.38
$44.00$45.00$46.00Oct 14$0.08$0.9222%11.50
$43.00$44.00$45.00Oct 22$0.07$0.9318%13.29
$46.50$47.00$47.50Oct 15$0.06$0.4428%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.23$0.2774%1.17
$45.00$46.00$47.00Oct 28$0.12$0.8824%7.33
$46.50$47.00$47.50Oct 15$0.07$0.4328%6.14
$45.00$45.50$46.00Oct 15$0.07$0.4327%6.14
$45.00$45.50$46.00Oct 16$0.06$0.4423%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 239 found (best net $-0.49, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.49$3.51
$42.00$44.001:2Oct 14-$0.60$1.40
$44.00$45.001:2Oct 14-$0.16$0.84
$41.00$43.001:2Oct 15-$1.25$0.75
$45.50$46.001:2Oct 15-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$1.35$1.15
$48.00$47.001:2Oct 20-$0.47$0.53
$47.50$47.001:2Oct 14-$0.32$0.18
$46.50$46.001:2Oct 15-$0.06$0.44
$47.00$46.501:2Oct 15-$0.20$0.30

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 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.380.510.6%5.15%5.78%139
$47.00Nov 27$2.140.481.7%4.63%6.34%719
$47.50Nov 27$1.930.452.8%4.18%6.97%1983
$48.00Nov 27$1.730.423.9%3.74%7.62%1485
$48.50Nov 27$1.540.395.0%3.33%8.29%67
$49.00Nov 27$1.380.366.0%2.99%9.02%131.6K
$47.00Nov 20$1.970.471.7%4.26%5.97%1.6K10.9K
$49.50Nov 27$1.230.337.1%2.66%9.78%1.8K4.4K
$48.00Nov 20$1.560.413.9%3.38%7.25%1.7K26.9K
$50.00Nov 27$1.090.308.2%2.36%10.56%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 110,020
Total Puts 168,890
Put/Call Ratio 1.54
Net Difference -58,870

Prior's Put/Call Breakdown

Total Calls 116,772
Total Puts 115,275
Put/Call Ratio 0.99
Net Difference 1,497

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