Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.24 -1.89%
$46.29 (+0.11%)🌙
as of 10/14 04:10 PM
(10/14 16:05) ◀
|
Wednesday, October 14, 2026 (4:10pm)
January 2026
|
▶ (10/14 16:15)
◀ 10/14 16:10 ▶

Option Volume

Detail
ℹ
Current (10/14 4:10pm) 287,368
Calls: 113,367 (39%)
Puts: 174,001 (61%)
Prior (10/13) 236,726
Calls: 118,956 (50%)
Puts: 117,770 (50%)
Current vs Prior +21.39%
Calls: -4.70% (Calls)
Puts: +47.75% (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 -29.24%
Calls: -48.04%
Puts: -7.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:10pm) $18.46M
Calls: $7.70M (42%)
Puts: $10.76M (58%)
Prior (10/13) $12.99M
Calls: $7.56M (58%)
Puts: $5.43M (42%)
Current vs Prior +42.10%
Calls: +1.89%
Puts: +98.01%
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 -19.14%
Calls: -43.83%
Puts: +17.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:10pm) 1.53
Prior (10/13) 0.99
Current vs Prior +55.03%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +74.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:10pm) 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% | 5.02%2.36% | 10.86%
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% | +1.05%-32.67% | +0.33%
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% | +3.94%-47.75% | -4.62%
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% | +1.05%-32.67% | +0.33%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.69% | 2.15%
Calls: 3.45% | 2.74%
Puts: 3.92% | 1.56%
Prior 4.88% | 3.14%
Calls: 4.76% | 3.45%
Puts: 5.00% | 2.83%
Current vs Prior -24.39% | -31.53%
Prior 7-Day Avg 5.75% | 2.95%
Calls: 6.26% | 3.03%
Puts: 5.23% | 2.86%
Current vs 7-Day Avg -35.78% | -27.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 55% - 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
16:10BEARISHBEARISHBEARISH
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 475 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Oct 235.905.95$5.930.8%120.95140
$41.00Oct 235.405.45$5.430.9%100.9582
$37.00Nov 209.659.75$9.701.0%--0.932.5K
$44.50Oct 161.921.94$1.931.0%150.87859
$43.50Oct 162.862.89$2.881.0%10.9375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 235.705.75$5.730.9%410.9718
$46.50Oct 231.091.10$1.100.9%2.0K0.521.6K
$49.00Oct 162.712.74$2.731.1%1690.984.6K
$47.00Nov 202.502.53$2.511.2%1.5K0.5212.6K
$54.00Nov 207.857.95$7.901.3%--0.87321

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 234 found (avg $0.43, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.290.33$0.3112.9%4.5K0.8866
$47.50Oct 150.060.07$0.0714.3%1.1K0.13--
$47.00Oct 150.140.15$0.156.7%2.7K0.251.0K
$48.00Oct 160.070.08$0.0812.5%4.7K0.1257.8K
$46.50Oct 150.290.30$0.303.3%1.3K0.42--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.200.24$0.2218.2%14.8K1.004.2K
$45.00Oct 150.080.09$0.0911.1%1.1K0.14620
$45.50Oct 150.150.16$0.166.3%8.9K0.23--
$47.00Oct 140.680.78$0.7313.7%3.2K1.003.7K
$46.00Oct 150.280.29$0.293.4%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 148.5510.50$9.5320.5%1071.002
$38.00Oct 147.609.50$8.5522.2%921.005
$37.00Oct 159.009.45$9.234.9%11.001
$38.00Oct 157.908.55$8.237.9%751.0076
$39.00Oct 146.708.50$7.6023.7%321.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.200.24$0.2218.2%14.8K1.004.2K
$47.00Oct 140.680.78$0.7313.7%3.2K1.003.7K
$47.50Oct 141.181.39$1.2916.3%2.0K1.001.8K
$48.00Oct 141.682.03$1.8618.8%8171.00837
$48.50Oct 142.182.35$2.277.5%361.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 277.7K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.010.02$0.0250.0%8.2K0.15463
$47.00Oct 140.000.01$0.01100.0%6.1K0.03818
$48.00Oct 160.070.08$0.0812.5%4.7K0.1257.8K
$47.00Oct 160.260.27$0.273.7%4.7K0.3152.3K
$46.00Oct 140.290.33$0.3112.9%4.5K0.8866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.010.02$0.0250.0%18.2K0.124.6K
$46.50Oct 140.200.24$0.2218.2%14.8K1.004.2K
$44.00Oct 160.080.09$0.0911.1%10.0K0.1024.8K
$45.50Oct 150.150.16$0.166.3%8.9K0.23--
$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. 2 strikes (avg 25.6%, max 25.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2746.1%36.7%25.6%8610
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Oct 15Nov 2746.1%36.7%25.6%8.9K27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 1.00, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$41.00Oct 14$0.60$0.40$0.60100%0.67$40.60
$44.00$44.50Nov 27$0.28$0.22$0.2868%0.79$44.28
$45.00$45.50Nov 27$0.25$0.25$0.2561%1.00$45.25
$49.00$50.00Nov 20$0.27$0.73$0.2735%2.70$49.27
$46.00$47.00Nov 20$0.48$0.52$0.4855%1.08$46.48
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
$46.50$46.00Oct 14$0.20$0.30$0.20100%1.50$46.30
$46.00$45.50Oct 21$0.17$0.33$0.1744%1.94$45.83
$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 0.56, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 21$0.23$0.23$0.2753%0.85$46.73
$46.50$47.00Oct 20$0.22$0.22$0.2853%0.79$46.72
$46.50$47.00Oct 19$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Oct 16$0.19$0.19$0.3155%0.61$46.69
$47.00$47.50Oct 16$0.12$0.12$0.3869%0.32$47.12
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
$44.00$43.00Nov 20$0.28$0.28$0.7268%0.39$43.72
$46.00$45.00Nov 20$0.42$0.42$0.5854%0.72$45.58

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 0.52% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.02$0.22$0.24$46.26$46.740.52%
$46.00Oct 14$0.31$0.02$0.33$45.67$46.330.71%
$47.00Oct 14$0.01$0.73$0.74$46.26$47.741.60%
$46.50Oct 15$0.30$0.51$0.81$45.69$47.311.75%
$46.00Oct 15$0.58$0.29$0.87$45.13$46.871.88%
$47.00Oct 15$0.15$0.85$1.00$46.00$48.002.16%
$46.50Oct 16$0.46$0.64$1.10$45.40$47.602.38%
$45.50Oct 15$0.96$0.16$1.12$44.38$46.622.42%
$46.00Oct 16$0.73$0.41$1.14$44.86$47.142.47%
$47.00Oct 16$0.27$0.95$1.22$45.78$48.222.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 362 found (cheapest 0.09% of stock, avg 3.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$46.00Oct 14$0.02$0.02$0.04$45.96$46.54
$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
$48.00$45.00Oct 15$0.04$0.09$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$0.07$0.09$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
$48.00$45.50Oct 15$0.04$0.16$0.20$45.30$48.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4351/52Nov 27$0.24$0.2647%0.92$42.76$51.24
44/4450/51Nov 13$0.26$0.2443%1.08$44.24$50.76
43/4451/52Nov 27$0.25$0.2545%1.00$43.25$51.25
44/4450/51Nov 13$0.24$0.2646%0.92$43.76$50.74
42/4251/52Nov 27$0.22$0.2850%0.79$42.28$51.22
44/4450/50Nov 13$0.27$0.2340%1.17$44.23$50.27
43/4450/51Nov 13$0.22$0.2850%0.79$43.28$50.72
44/4449/50Nov 13$0.30$0.2034%1.50$44.20$49.30
44/4451/52Nov 27$0.26$0.2442%1.08$43.74$51.26
43/4449/50Nov 6$0.24$0.2645%0.92$43.26$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 0.79, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.28$0.2285%0.79
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$46.50$47.00$47.50Oct 15$0.07$0.4329%6.14
$44.00$45.00$46.00Nov 20$0.06$0.9414%15.67
$43.00$44.00$45.00Oct 22$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.31$0.1988%0.61
$45.50$46.00$46.50Oct 15$0.09$0.4135%4.56
$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 15$0.08$0.4231%5.25

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 $-0.55, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.55$3.45
$42.00$44.001:2Oct 14-$0.09$1.91
$44.00$45.001:2Oct 14-$0.16$0.84
$41.00$43.001:2Oct 15-$1.83$0.17
$45.50$46.001:2Oct 15-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$1.16$1.34
$47.50$47.001:2Oct 14-$0.17$0.33
$48.00$47.001:2Oct 20-$0.42$0.58
$47.00$46.501:2Oct 15-$0.17$0.33
$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. 138 found (best yield 5.23%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Nov 27$2.420.510.6%5.23%5.80%139
$47.00Nov 27$2.180.481.6%4.71%6.36%719
$47.50Nov 27$1.960.452.7%4.24%6.96%1983
$48.00Nov 27$1.760.423.8%3.81%7.61%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$2.010.481.6%4.35%5.99%1.6K10.9K
$49.50Nov 27$1.250.337.0%2.70%9.75%1.8K4.4K
$48.00Nov 20$1.590.413.8%3.44%7.24%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 113,367
Total Puts 174,001
Put/Call Ratio 1.53
Net Difference -60,634

Prior's Put/Call Breakdown

Total Calls 118,956
Total Puts 117,770
Put/Call Ratio 0.99
Net Difference 1,186

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