Tour v531
IBIT
iShares Bitcoin Trust ETF
$46.24 -1.89%
$46.30 (+0.13%)🌙
as of 10/14 04:20 PM
(10/14 16:15) ◀
|
Wednesday, October 14, 2026 (4:20pm)
January 2026
|
▶ (10/14 18:02)
◀ 10/14 16:20 ▶

Option Volume

Detail
ℹ
Current (10/14 4:20pm) 288,315
Calls: 114,041 (40%)
Puts: 174,274 (60%)
Prior (10/13) 237,413
Calls: 119,374 (50%)
Puts: 118,039 (50%)
Current vs Prior +21.44%
Calls: -4.47% (Calls)
Puts: +47.64% (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 -29.00%
Calls: -47.73%
Puts: -7.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 4:20pm) $18.48M
Calls: $7.76M (42%)
Puts: $10.71M (58%)
Prior (10/13) $13.02M
Calls: $7.50M (58%)
Puts: $5.51M (42%)
Current vs Prior +41.97%
Calls: +3.45%
Puts: +94.42%
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 -19.07%
Calls: -43.37%
Puts: +17.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 4:20pm) 1.53
Prior (10/13) 0.99
Current vs Prior +54.55%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +73.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 4:20pm) 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% | 2.40%1.15% | 2.98%2.98% | 5.00%2.40% | 10.90%
Prior 2.16% | 3.50%2.16% | 3.14%3.14% | 4.96%3.50% | 10.82%
Current vs Prior +10.92% | -14.75%-47.04% | -4.96%-4.96% | +0.62%-31.43% | +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 +5.68% | -4.79%-26.95% | +7.48%+10.05% | +3.50%-46.80% | -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 +10.92% | -14.75%-47.04% | -4.96%-4.96% | +0.62%-31.43% | +0.73%
Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 2.15%
Calls: 5.00% | 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 -8.61% | -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 -22.38% | -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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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 472 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 236.406.45$6.430.8%100.9649
$40.50Oct 235.905.95$5.930.8%120.95140
$43.50Oct 162.872.90$2.891.0%10.9375
$46.50Oct 230.950.96$0.961.0%8370.481.1K
$37.00Nov 69.509.60$9.551.0%40.9522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 234.704.75$4.721.1%--0.96143
$49.00Oct 162.702.73$2.721.1%1690.984.6K
$55.00Nov 208.758.85$8.801.1%600.90179
$47.00Nov 202.502.53$2.511.2%1.5K0.5212.6K
$45.00Nov 201.571.59$1.581.3%3.0K0.3816.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 235 found (avg $0.43, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.300.34$0.3212.5%4.5K0.8866
$47.50Oct 150.060.07$0.0714.3%1.1K0.13--
$47.00Oct 150.150.16$0.166.3%2.7K0.261.0K
$48.00Oct 160.070.08$0.0812.5%4.7K0.1257.8K
$46.50Oct 150.310.32$0.323.1%1.3K0.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 140.190.23$0.2119.0%14.8K1.004.2K
$45.50Oct 150.150.16$0.166.3%8.9K0.23--
$45.00Oct 150.090.10$0.1010.0%1.2K0.14620
$47.00Oct 140.670.78$0.7315.1%3.2K1.003.7K
$46.00Oct 150.280.29$0.293.4%2.8K0.38708

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 140.190.23$0.2119.0%14.8K1.004.2K
$47.00Oct 140.670.78$0.7315.1%3.2K1.003.7K
$47.50Oct 141.171.39$1.2817.2%2.0K1.001.8K
$48.00Oct 141.671.82$1.758.6%8191.00837
$48.50Oct 141.992.35$2.1716.6%361.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 278.7K, 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 160.270.28$0.283.6%4.7K0.3252.3K
$46.00Oct 140.300.34$0.3212.5%4.5K0.8866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 140.010.02$0.0250.0%18.2K0.124.6K
$46.50Oct 140.190.23$0.2119.0%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. 3 strikes (avg 35.1%, max 50.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 14Nov 2754.2%36.0%50.4%8.2K502
$45.50Oct 15Nov 2746.7%36.7%27.4%8610
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$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. 209 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$44.50Nov 27$0.28$0.22$0.2868%0.79$44.28
$52.00$53.00Nov 20$0.13$0.87$0.1319%6.69$52.13
$50.00$51.00Nov 20$0.22$0.78$0.2229%3.55$50.22
$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
$46.50$46.00Oct 14$0.19$0.31$0.19100%1.63$46.31
$46.00$45.50Oct 16$0.14$0.36$0.1440%2.57$45.86
$46.00$45.50Oct 19$0.16$0.34$0.1643%2.13$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.26, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Oct 16$0.13$0.13$0.3768%0.35$47.13
$46.50$47.00Oct 23$0.23$0.23$0.2752%0.85$46.73
$46.50$47.00Oct 21$0.22$0.22$0.2852%0.79$46.72
$47.50$48.00Oct 20$0.12$0.12$0.3872%0.32$47.62
$51.00$55.00Oct 28$0.11$0.11$3.8990%0.03$51.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$43.00Oct 28$0.41$0.41$1.5967%0.26$44.59
$46.00$45.00Nov 20$0.43$0.43$0.5755%0.75$45.57
$45.00$44.00Nov 20$0.35$0.35$0.6562%0.54$44.65
$44.50$44.00Nov 27$0.18$0.18$0.3264%0.56$44.32
$46.00$45.50Nov 27$0.23$0.23$0.2755%0.85$45.77

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 0.50% of stock, avg 6.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Oct 14$0.02$0.21$0.23$46.27$46.730.50%
$46.00Oct 14$0.32$0.02$0.34$45.66$46.340.74%
$47.00Oct 14$0.01$0.73$0.74$46.26$47.741.60%
$46.50Oct 15$0.32$0.51$0.83$45.67$47.331.79%
$46.00Oct 15$0.60$0.29$0.89$45.11$46.891.92%
$47.00Oct 15$0.16$0.85$1.01$45.99$48.012.18%
$46.50Oct 16$0.47$0.64$1.11$45.39$47.612.40%
$45.50Oct 15$0.97$0.16$1.13$44.37$46.632.44%
$46.00Oct 16$0.74$0.41$1.15$44.85$47.152.49%
$47.00Oct 16$0.28$0.95$1.23$45.77$48.232.66%

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
$48.50$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
$47.50$45.00Oct 15$0.07$0.10$0.17$44.83$47.67
$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. 101 found (best R:R 0.85, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4352/52Nov 27$0.23$0.2750%0.85$42.77$51.73
43/4452/52Nov 27$0.24$0.2647%0.92$43.26$51.74
44/4450/51Nov 13$0.24$0.2646%0.92$43.76$50.74
42/4252/52Nov 27$0.21$0.2952%0.72$42.29$51.71
44/4449/50Nov 6$0.26$0.2442%1.08$43.74$49.26
44/4452/52Nov 27$0.25$0.2544%1.00$43.75$51.75
42/4350/50Nov 27$0.27$0.2340%1.17$42.73$49.77
43/4450/51Nov 13$0.22$0.2850%0.79$43.28$50.72
44/4450/50Nov 6$0.24$0.2646%0.92$43.76$49.74
44/4450/50Nov 13$0.25$0.2544%1.00$43.75$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 0.72, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.29$0.2185%0.72
$48.00$49.00$50.00Oct 27$0.07$0.9317%13.29
$46.50$47.00$47.50Oct 15$0.07$0.4330%6.14
$43.00$44.00$45.00Nov 20$0.05$0.9513%19.00
$46.50$47.00$47.50Oct 16$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Oct 14$0.33$0.1788%0.52
$46.50$47.00$47.50Oct 15$0.07$0.4333%6.14
$45.50$46.00$46.50Oct 15$0.09$0.4135%4.56
$47.00$48.00$49.00Nov 20$0.06$0.9413%15.67
$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. 236 found (best net $-0.52, 223 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$42.001:2Oct 22-$0.52$3.48
$42.00$44.001:2Oct 14-$0.09$1.91
$44.00$45.001:2Oct 14-$0.34$0.66
$41.00$43.001:2Oct 15-$1.83$0.17
$45.50$46.001:2Oct 15-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Oct 19-$1.16$1.34
$47.50$47.001:2Oct 14-$0.18$0.32
$48.00$47.001:2Oct 20-$0.43$0.57
$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. 139 found (best yield 5.23%, avg 1.27%)

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$1.250.347.0%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 114,041
Total Puts 174,274
Put/Call Ratio 1.53
Net Difference -60,233

Prior's Put/Call Breakdown

Total Calls 119,374
Total Puts 118,039
Put/Call Ratio 0.99
Net Difference 1,335

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