Tour v528
IBIT
iShares Bitcoin Trust ETF
$49.20 +6.91%
(9/21 15:31) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:35)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21 3:35pm) 961,745
Calls: 666,801 (69%)
Puts: 294,944 (31%)
Prior (09/18) 1,113,119
Calls: 823,091 (74%)
Puts: 290,028 (26%)
Current vs Prior -13.60%
Calls: -18.99% (Calls)
Puts: +1.70% (Puts)
Prior 7-Day Total 4,538,018
Calls: 2,603,539 (57%)
Puts: 1,934,479 (43%)
Prior 7-Day Average 648,288
Calls: 371,934 (57%)
Puts: 276,354 (43%)
Current vs Prior 7-Day Avg +48.35%
Calls: +79.28%
Puts: +6.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21 3:35pm) $102.63M
Calls: $91.21M (89%)
Puts: $11.42M (11%)
Prior (09/18) $87.16M
Calls: $77.06M (88%)
Puts: $10.10M (12%)
Current vs Prior +17.75%
Calls: +18.37%
Puts: +13.04%
Prior 7-Day Total $229.14M
Calls: $139.48M (61%)
Puts: $89.66M (39%)
Prior 7-Day Average $32.73M
Calls: $19.93M (61%)
Puts: $12.81M (39%)
Current vs Prior 7-Day Avg +213.54%
Calls: +357.77%
Puts: -10.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21 3:35pm) 0.44
Prior (09/18) 0.35
Current vs Prior +25.53%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -43.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21 3:35pm) 1,971,422
Calls: 1,239,767 (63%)
Puts: 731,655 (37%)
Prior (09/18) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Current vs Prior -36.24%
Prior 7-Day Total 20,474,105
Calls: 12,297,373 (60%)
Puts: 8,176,732 (40%)
Prior 7-Day Average 2,924,872
Calls: 1,756,767 (60%)
Puts: 1,168,104 (40%)
Current vs Prior 7-Day Avg -32.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)
Current 1.34% | 3.58%4.51% | 6.44%1.34% | 8.98%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -31.66% | +25.93%+129.86% | +52.45%-31.66% | +4.29%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -53.06% | -7.03%+52.36% | +14.83%-60.63% | -12.09%
Prior 7-Day Eod 1.96% | 2.84%1.39% | 4.78%1.39% | 9.28%
Current vs 7-Day Eod -31.66% | +25.93%+224.46% | +34.78%-3.54% | -3.18%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 2.87%
Calls: 7.14% | 3.53%
Puts: 15.79% | 2.20%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +65.13% | -13.03%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +100.25% | -37.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($91.21M) vs puts ($11.42M). Dollar volume significantly above 7-day average (214% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (666,801 calls vs 294,944 puts). Call-heavy open interest (1,239,767 calls vs 731,655 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 2.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 305.805.85$5.820.9%60.93206
$50.00Oct 232.032.05$2.041.0%5.1K0.47544
$39.50Oct 239.9510.05$10.001.0%--0.9523
$39.50Oct 29.759.85$9.801.0%--0.98165
$39.50Sep 219.659.75$9.701.0%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Oct 22.912.93$2.920.7%10.711
$50.00Sep 251.431.44$1.440.7%7000.611
$50.00Oct 302.872.89$2.880.7%490.5213
$50.50Oct 162.742.76$2.750.7%110.57--
$49.50Oct 302.592.61$2.600.8%660.4910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 210.270.29$0.287.1%50.0K0.707.4K
$48.50Sep 210.670.75$0.7111.3%19.1K0.971.5K
$52.00Sep 230.110.13$0.1216.7%6.3K0.111.3K
$53.00Sep 230.060.07$0.0714.3%1.8K0.06428
$51.00Sep 230.230.24$0.244.2%15.0K0.2053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 210.070.08$0.0812.5%2.7K0.30--
$49.50Sep 210.350.41$0.3815.8%1920.755
$50.00Sep 210.790.85$0.827.3%4740.96--
$47.00Sep 230.090.10$0.1010.0%2.6K0.1199
$47.50Sep 230.150.16$0.166.3%2.4K0.166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 239.159.25$9.201.1%31.0027
$40.50Sep 238.658.75$8.701.1%--1.0036
$41.00Sep 238.158.25$8.201.2%1611.00203
$41.50Sep 237.657.75$7.701.3%--1.0030
$42.00Sep 237.157.25$7.201.4%11.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 211.771.86$1.824.9%1641.00--
$52.00Sep 212.772.85$2.812.8%341.004
$53.00Sep 213.753.85$3.802.6%131.00--
$54.00Sep 214.754.85$4.802.1%391.002
$55.00Sep 215.755.85$5.801.7%1481.00--

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 912.1K, top 50.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 210.270.29$0.287.1%50.0K0.707.4K
$50.00Sep 250.660.68$0.673.0%29.8K0.3931.2K
$50.00Oct 161.781.80$1.791.1%27.2K0.4638.4K
$49.50Sep 230.610.63$0.623.2%21.1K0.441.0K
$48.00Oct 162.752.80$2.781.8%19.8K0.6268.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 210.000.01$0.01100.0%19.6K0.023
$47.00Sep 250.210.22$0.224.5%13.2K0.17394
$47.50Oct 20.700.72$0.712.8%11.0K0.30471
$45.50Oct 20.270.28$0.283.6%10.8K0.141.6K
$43.00Sep 250.020.03$0.0333.3%10.4K0.0216.3K

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 102.0%, max 149.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Sep 21Oct 30103.3%41.4%149.2%20.7K654
$49.00Sep 21Oct 3089.7%38.2%134.8%51.5K8.3K
$51.50Sep 25Oct 1651.6%42.0%22.7%1.8K2.5K
$50.50Sep 25Oct 2349.8%41.1%21.2%5.5K9.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Sep 21Oct 30103.3%41.4%149.2%25815
$49.00Sep 21Oct 3089.7%38.2%134.8%3.8K26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.63, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.38$0.62$0.3848%1.63$50.38
$54.00$55.00Oct 30$0.18$0.82$0.1827%4.56$54.18
$51.00$52.00Oct 23$0.31$0.69$0.3141%2.23$51.31
$54.00$55.00Oct 23$0.16$0.84$0.1625%5.25$54.16
$53.00$54.00Oct 30$0.23$0.77$0.2332%3.35$53.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.11$0.39$0.1125%3.55$46.89
$51.50$51.00Oct 16$0.32$0.18$0.3264%0.56$51.18
$45.00$44.00Oct 5$0.10$0.90$0.1013%9.00$44.90
$47.50$47.00Sep 30$0.13$0.37$0.1328%2.85$47.37
$45.00$44.50Oct 30$0.11$0.39$0.1122%3.55$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.82, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 23$0.12$0.12$0.8880%0.14$51.12
$52.00$53.00Sep 28$0.14$0.14$0.8680%0.16$52.14
$50.50$51.00Sep 25$0.13$0.13$0.3768%0.35$50.63
$51.00$51.50Oct 2$0.14$0.14$0.3666%0.39$51.14
$50.00$51.00Sep 23$0.22$0.22$0.7865%0.28$50.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Oct 5$0.45$0.45$0.5554%0.82$48.55
$48.00$47.00Oct 5$0.33$0.33$0.6764%0.49$47.67
$49.00$48.50Oct 23$0.25$0.25$0.2554%1.00$48.75
$49.00$48.50Oct 30$0.25$0.25$0.2554%1.00$48.75
$49.00$48.50Sep 23$0.22$0.22$0.2855%0.79$48.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 21Sep 23$0.5789.7%49.4%
$50.50Sep 25Oct 2$0.4449.8%44.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 21Sep 23$0.5689.7%49.4%
$50.50Sep 25Oct 2$0.4149.8%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.73% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 21$0.28$0.08$0.36$48.64$49.360.73%
$49.50Sep 21$0.07$0.38$0.45$49.05$49.950.91%
$48.50Sep 21$0.71$0.01$0.72$47.78$49.221.46%
$50.00Sep 21$0.02$0.82$0.84$49.16$50.841.71%
$48.00Sep 21$1.19$0.01$1.20$46.80$49.202.44%
$49.00Sep 23$0.85$0.64$1.49$47.51$50.493.03%
$49.50Sep 23$0.62$0.91$1.53$47.97$51.033.11%
$48.50Sep 23$1.12$0.42$1.54$46.96$50.043.13%
$47.50Sep 21$1.69$0.01$1.70$45.80$49.203.46%
$50.00Sep 23$0.46$1.25$1.71$48.29$51.713.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.30% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$49.00Sep 21$0.07$0.08$0.15$48.85$49.65
$53.00$47.00Sep 23$0.07$0.10$0.17$46.83$53.17
$52.00$47.00Sep 23$0.12$0.10$0.22$46.78$52.22
$53.00$47.50Sep 23$0.07$0.16$0.23$47.27$53.23
$52.00$47.50Sep 23$0.12$0.16$0.28$47.22$52.28
$51.00$47.00Sep 23$0.24$0.10$0.34$46.66$51.34
$53.00$48.00Sep 23$0.07$0.26$0.33$47.67$53.33
$51.00$47.50Sep 23$0.24$0.16$0.40$47.10$51.40
$52.00$48.00Sep 23$0.12$0.26$0.38$47.62$52.38
$51.00$48.00Sep 23$0.24$0.26$0.50$47.50$51.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Oct 9$0.27$0.2342%1.17$46.23$51.77
47/4851/52Oct 2$0.29$0.2136%1.38$47.21$51.29
46/4752/52Oct 9$0.28$0.2238%1.27$46.72$51.78
46/4651/52Oct 2$0.24$0.2646%0.92$46.26$51.24
47/4852/52Oct 9$0.30$0.2034%1.50$47.20$51.80
47/4852/52Oct 2$0.26$0.2441%1.08$47.24$51.76
48/4850/51Sep 25$0.27$0.2339%1.17$47.73$50.77
46/4652/52Oct 2$0.21$0.2950%0.72$46.29$51.71
46/4751/52Oct 2$0.25$0.2541%1.00$46.75$51.25
46/4752/52Oct 2$0.22$0.2846%0.79$46.78$51.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Sep 21$0.16$0.3467%2.12
$48.50$49.00$49.50Sep 21$0.22$0.2872%1.27
$50.00$51.00$52.00Sep 23$0.10$0.9024%9.00
$48.00$48.50$49.00Sep 21$0.05$0.4528%9.00
$51.00$52.00$53.00Sep 28$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Sep 21$0.14$0.3666%2.57
$50.00$51.00$52.00Sep 23$0.09$0.9124%10.11
$48.50$49.00$49.50Sep 21$0.23$0.2772%1.17
$52.00$54.00$56.00Sep 30$0.15$1.8517%12.33
$51.00$52.00$53.00Sep 23$0.05$0.9514%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-1.78, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$48.501:2Sep 21-$0.23$0.27
$51.00$52.001:2Sep 23$0.00$1.00
$52.00$53.001:2Sep 28-$0.07$0.93
$51.00$52.001:2Sep 28-$0.15$0.85
$50.00$51.001:2Sep 28-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$55.001:2Sep 23-$1.78$2.22
$55.00$52.001:2Sep 28-$0.35$2.65
$59.00$55.001:2Oct 16-$2.47$1.53
$54.00$52.001:2Sep 30-$1.45$0.55
$51.00$50.001:2Sep 23-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.65%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.290.481.6%4.65%6.28%2.9K6.1K
$49.50Oct 30$2.510.510.6%5.10%5.71%2.2K451
$51.00Oct 30$1.900.423.7%3.86%7.52%3.7K3.3K
$52.00Oct 30$1.570.375.7%3.19%8.88%3.2K1.0K
$53.00Oct 30$1.290.327.7%2.62%10.35%1.8K669
$50.00Oct 23$2.030.471.6%4.13%5.75%5.1K544
$50.50Oct 23$1.830.442.6%3.72%6.36%1.5K179
$49.50Oct 23$2.240.510.6%4.55%5.16%2.3K560
$51.00Oct 23$1.640.413.7%3.33%6.99%1.2K577
$54.00Oct 30$1.060.279.8%2.15%11.91%4.2K860

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 666,801
Total Puts 294,944
Put/Call Ratio 0.44
Net Difference 371,857

Prior's Put/Call Breakdown

Total Calls 823,091
Total Puts 290,028
Put/Call Ratio 0.35
Net Difference 533,063

Prior 7-Day Put/Call Summary

Total Calls 2,603,539
Total Puts 1,934,479
Average Put/Call Ratio 0.78
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