Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.24 -1.89%
$46.26 (+0.04%)🌙
as of 10/14 04:05 PM
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (4:05pm)
January 2026
|
▶ (10/14 16:10)
◀ 10/14 16:05 ▶

Option Volume

Detail
ℹ
Current (10/14 4:05pm) 286,499
Calls: 112,947 (39%)
Puts: 173,552 (61%)
Prior (10/13) 236,324
Calls: 118,894 (50%)
Puts: 117,430 (50%)
Current vs Prior +21.23%
Calls: -5.00% (Calls)
Puts: +47.79% (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 -29.45%
Calls: -48.23%
Puts: -7.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:05pm) $18.55M
Calls: $7.62M (41%)
Puts: $10.93M (59%)
Prior (10/13) $12.98M
Calls: $7.49M (58%)
Puts: $5.49M (42%)
Current vs Prior +42.93%
Calls: +1.78%
Puts: +98.99%
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 -18.74%
Calls: -44.42%
Puts: +19.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:05pm) 1.54
Prior (10/13) 0.99
Current vs Prior +55.57%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +74.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:05pm) 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 1.15% | 2.36%1.15% | 2.96%2.96% | 5.00%2.36% | 10.90%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior +8.92% | -15.37%-47.04% | -5.65%-5.65% | +0.62%-32.67% | +0.73%
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 +3.78% | -5.48%-26.95% | +6.70%+9.25% | +3.50%-47.75% | -4.24%
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 +8.92% | -15.37%-47.04% | -5.65%-5.65% | +0.62%-32.67% | +0.73%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 2.71%
Calls: 3.57% | 1.92%
Puts: 3.77% | 3.51%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior -24.80% | -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 -36.13% | -8.18%
Liquidity Good
+
Add Card

🤖 AI Insights

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
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 473 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Oct 236.856.90$6.880.7%100.9720
$40.00Oct 236.356.40$6.380.8%100.9649
$40.50Oct 306.006.05$6.030.8%50.9245
$41.50Oct 234.904.95$4.931.0%70.9340
$37.00Nov 209.659.75$9.701.0%--0.932.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 234.754.80$4.781.0%--0.94143
$49.00Oct 162.752.78$2.761.1%1690.964.6K
$48.00Oct 161.801.82$1.811.1%9350.908.5K
$55.00Nov 208.808.90$8.851.1%600.89179
$47.00Nov 202.522.55$2.541.2%1.5K0.5212.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 232 found (avg $0.43, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.260.30$0.2814.3%4.5K0.8366
$47.50Oct 150.060.07$0.0714.3%1.1K0.13--
$47.00Oct 150.130.14$0.147.1%2.6K0.241.0K
$48.00Oct 160.070.08$0.0812.5%4.7K0.1157.8K
$46.50Oct 150.290.30$0.303.3%1.3K0.41--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.240.26$0.258.0%14.8K0.904.2K
$45.00Oct 150.090.10$0.1010.0%1.1K0.15620
$45.50Oct 150.160.17$0.175.9%8.9K0.24--
$47.00Oct 140.690.77$0.7311.0%3.2K1.003.7K
$46.00Oct 150.290.31$0.306.7%2.7K0.39708

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 159.009.45$9.234.9%11.001
$37.00Oct 148.5510.50$9.5320.5%1071.002
$38.00Oct 147.609.50$8.5522.2%921.005
$38.00Oct 157.908.55$8.237.9%751.0076
$39.00Oct 157.007.45$7.236.2%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 140.690.77$0.7311.0%3.2K1.003.7K
$47.50Oct 141.191.39$1.2915.5%2.0K1.001.8K
$48.00Oct 141.722.03$1.8816.5%8171.00837
$48.50Oct 142.192.35$2.277.0%361.001.0K
$49.00Oct 142.583.25$2.9222.9%391.0049

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 277.0K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.010.02$0.0250.0%8.2K0.14463
$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 160.250.26$0.263.8%4.6K0.3052.3K
$46.00Oct 140.260.30$0.2814.3%4.5K0.8366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.020.03$0.0333.3%18.2K0.174.6K
$46.50Oct 140.240.26$0.258.0%14.8K0.904.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.160.17$0.175.9%8.9K0.24--
$45.00Oct 160.170.18$0.185.6%7.8K0.2042.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 71.0%, max 115.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2778.5%36.3%115.9%4.5K75
$45.50Oct 15Nov 2746.7%36.7%27.4%8610
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Oct 14Nov 2777.5%36.3%113.3%18.2K5.5K
$45.50Oct 15Nov 2746.7%36.7%27.4%8.9K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Oct 14$0.60$0.40$0.60100%0.67$40.60
$44.00$45.00Nov 20$0.62$0.38$0.6268%0.61$44.62
$52.00$53.00Nov 20$0.13$0.87$0.1319%6.69$52.13
$51.00$52.00Nov 20$0.17$0.83$0.1724%4.88$51.17
$53.00$54.00Nov 20$0.10$0.90$0.1016%9.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$53.00Oct 14$0.50$0.50$0.50100%1.00$53.50
$53.00$52.00Oct 14$0.55$0.45$0.55100%0.82$52.45
$50.00$49.50Oct 14$0.33$0.17$0.33100%0.52$49.67
$46.50$46.00Oct 14$0.22$0.28$0.2290%1.27$46.28
$46.00$45.50Oct 16$0.14$0.36$0.1441%2.57$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.26, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 15$0.16$0.16$0.3459%0.47$46.66
$46.50$47.00Oct 21$0.22$0.22$0.2853%0.79$46.72
$46.50$47.00Oct 20$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 19$0.20$0.20$0.3054%0.67$46.70
$47.50$48.00Oct 19$0.10$0.10$0.4075%0.25$47.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.41$0.41$1.5967%0.26$44.59
$44.00$43.00Nov 20$0.29$0.29$0.7168%0.41$43.71
$46.00$45.00Nov 20$0.43$0.43$0.5754%0.75$45.57
$45.00$44.00Nov 20$0.35$0.35$0.6562%0.54$44.65
$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. 192 found (cheapest 0.58% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.02$0.25$0.27$46.23$46.770.58%
$46.00Oct 14$0.28$0.03$0.31$45.69$46.310.67%
$47.00Oct 14$0.01$0.73$0.74$46.26$47.741.60%
$46.50Oct 15$0.30$0.53$0.83$45.67$47.331.79%
$46.00Oct 15$0.56$0.30$0.86$45.14$46.861.86%
$47.00Oct 15$0.14$0.87$1.01$45.99$48.012.18%
$45.50Oct 15$0.93$0.17$1.10$44.40$46.602.38%
$46.50Oct 16$0.44$0.66$1.10$45.40$47.602.38%
$46.00Oct 16$0.71$0.42$1.13$44.87$47.132.44%
$45.00Oct 14$1.23$0.01$1.24$43.76$46.242.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.11% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$46.00Oct 14$0.02$0.03$0.05$45.95$46.55
$48.00$44.00Oct 15$0.04$0.05$0.09$43.91$48.09
$47.50$44.00Oct 15$0.07$0.05$0.12$43.88$47.62
$48.50$44.00Oct 16$0.05$0.09$0.14$43.86$48.64
$48.00$45.00Oct 15$0.04$0.10$0.14$44.86$48.14
$48.00$44.00Oct 16$0.08$0.09$0.17$43.83$48.17
$47.50$45.00Oct 15$0.07$0.10$0.17$44.83$47.67
$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. 102 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Nov 27$0.29$0.2137%1.38$43.71$50.29
42/4350/51Nov 13$0.21$0.2952%0.72$42.79$50.71
44/4450/51Nov 13$0.24$0.2646%0.92$43.76$50.74
43/4450/50Nov 27$0.27$0.2340%1.17$43.23$50.27
44/4450/50Nov 6$0.26$0.2442%1.08$44.24$49.76
43/4450/51Nov 13$0.22$0.2850%0.79$43.28$50.72
44/4450/51Nov 27$0.27$0.2339%1.17$43.73$50.77
43/4450/50Nov 6$0.22$0.2849%0.79$43.28$49.72
42/4250/50Nov 27$0.24$0.2645%0.92$42.26$50.24
42/4350/50Nov 13$0.23$0.2747%0.85$42.77$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.25$0.2580%1.00
$46.00$46.50$47.00Oct 15$0.10$0.4037%4.00
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$45.50$46.00$46.50Oct 16$0.07$0.4327%6.14
$48.00$49.00$50.00Nov 20$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.26$0.2483%0.92
$45.00$45.50$46.00Oct 15$0.06$0.4425%7.33
$47.00$48.00$49.00Nov 20$0.06$0.9413%15.67
$43.00$44.00$45.00Nov 20$0.06$0.9413%15.67
$46.00$47.00$48.00Oct 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. 239 found (best net $-0.45, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.45$3.55
$42.00$44.001:2Oct 14-$0.09$1.91
$44.00$45.001:2Oct 14-$0.14$0.86
$41.00$43.001:2Oct 15-$1.77$0.23
$45.50$46.001:2Oct 15-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$1.22$1.28
$47.50$47.001:2Oct 14-$0.17$0.33
$48.00$47.001:2Oct 20-$0.45$0.55
$46.50$46.001:2Oct 15-$0.07$0.43
$47.00$46.501:2Oct 15-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.21%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.410.510.6%5.21%5.77%139
$47.00Nov 27$2.170.481.6%4.69%6.34%719
$47.50Nov 27$1.950.452.7%4.22%6.94%1983
$48.00Nov 27$1.750.423.8%3.78%7.59%1485
$48.50Nov 27$1.570.394.9%3.40%8.28%67
$49.00Nov 27$1.400.366.0%3.03%9.00%131.6K
$47.00Nov 20$1.990.481.6%4.30%5.95%1.6K10.9K
$49.50Nov 27$1.240.337.0%2.68%9.73%1.8K4.4K
$48.00Nov 20$1.580.413.8%3.42%7.22%1.7K26.9K
$50.00Nov 27$1.110.318.1%2.40%10.53%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 112,947
Total Puts 173,552
Put/Call Ratio 1.54
Net Difference -60,605

Prior's Put/Call Breakdown

Total Calls 118,894
Total Puts 117,430
Put/Call Ratio 0.99
Net Difference 1,464

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