Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.94 -0.15%
(9/22 11:50) ◀
|
Tuesday, September 22, 2026 (11:55am)
January 2026
|
▶ (9/22 12:00)
◀ 9/22 11:55 ▶

Option Volume

Detail
ℹ
Current (09/22 11:55am) 262,364
Calls: 202,828 (77%)
Puts: 59,536 (23%)
Prior (09/18) 745,612
Calls: 552,733 (74%)
Puts: 192,879 (26%)
Current vs Prior -64.81%
Calls: -63.30% (Calls)
Puts: -69.13% (Puts)
Prior 7-Day Total 5,833,320
Calls: 3,677,741 (63%)
Puts: 2,155,579 (37%)
Prior 7-Day Average 833,331
Calls: 525,391 (63%)
Puts: 307,939 (37%)
Current vs Prior 7-Day Avg -68.52%
Calls: -61.39%
Puts: -80.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 11:55am) $30.17M
Calls: $26.91M (89%)
Puts: $3.25M (11%)
Prior (09/18) $52.25M
Calls: $45.59M (87%)
Puts: $6.66M (13%)
Current vs Prior -42.26%
Calls: -40.97%
Puts: -51.12%
Prior 7-Day Total $383.75M
Calls: $287.51M (75%)
Puts: $96.25M (25%)
Prior 7-Day Average $54.82M
Calls: $41.07M (75%)
Puts: $13.75M (25%)
Current vs Prior 7-Day Avg -44.98%
Calls: -34.48%
Puts: -76.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:55am) 0.29
Prior (09/18) 0.35
Current vs Prior -15.88%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -56.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 11:55am) 2,043,861
Calls: 1,276,104 (62%)
Puts: 767,757 (38%)
Prior (09/18) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Current vs Prior -33.89%
Prior 7-Day Total 19,758,652
Calls: 11,805,023 (60%)
Puts: 7,953,629 (40%)
Prior 7-Day Average 2,822,664
Calls: 1,686,431 (60%)
Puts: 1,136,232 (40%)
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.39% | 3.64%3.64% | 5.78%8.60% | 14.30%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -31.48% | -17.86%-17.86% | -10.32%+626.92% | +59.32%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -19.40% | -8.79%+22.67% | +5.69%+271.66% | +47.70%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -31.48% | -17.86%-17.86% | -10.32%+626.92% | +59.32%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.49% | 1.14%
Calls: 2.90% | 1.00%
Puts: 2.08% | 1.28%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +5.96% | -60.14%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -74.95% | -83.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($26.91M) vs puts ($3.25M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (202,828 calls vs 59,536 puts). Call-heavy open interest (1,276,104 calls vs 767,757 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
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 438 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 239.259.30$9.280.5%30.9447
$40.50Oct 98.608.65$8.630.6%--0.9632
$41.00Oct 238.308.35$8.320.6%--0.9355
$41.00Oct 168.208.25$8.230.6%180.947.7K
$41.00Oct 98.108.15$8.130.6%--0.96383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 301.901.91$1.900.5%2480.41204
$48.50Oct 161.681.69$1.690.6%2470.44249
$50.00Oct 302.942.96$2.950.7%640.5432
$48.00Oct 161.451.46$1.460.7%4880.403.7K
$51.00Oct 92.882.90$2.890.7%--0.6610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%3.5K0.0815.0K
$50.00Sep 230.140.15$0.156.7%13.4K0.2117.2K
$49.50Sep 230.240.25$0.254.0%14.3K0.3216.0K
$49.00Sep 230.410.43$0.424.8%11.6K0.484.5K
$48.50Sep 230.680.70$0.692.9%4.6K0.665.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.050.06$0.0616.7%1.3K0.101.8K
$48.00Sep 230.110.12$0.128.3%7.3K0.193.0K
$48.50Sep 230.240.26$0.258.0%3.4K0.341.8K
$49.00Sep 230.470.48$0.482.1%8020.521.9K
$46.50Sep 250.090.10$0.1010.0%2030.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.859.00$8.931.7%--1.0027
$40.50Sep 238.358.50$8.431.8%--1.0036
$41.00Sep 237.858.00$7.931.9%21.00192
$39.50Sep 259.409.50$9.451.1%81.0039.3K
$40.00Sep 258.909.00$8.951.1%301.005.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 234.004.15$4.083.7%11.004
$55.00Sep 236.006.15$6.082.5%301.005
$58.00Sep 239.009.15$9.071.7%11.00--
$55.00Sep 256.056.10$6.070.8%41.003
$54.00Sep 255.055.10$5.071.0%--0.9512

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 256.0K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 230.240.25$0.254.0%14.3K0.3216.0K
$50.00Sep 230.140.15$0.156.7%13.4K0.2117.2K
$50.00Sep 250.390.40$0.402.5%12.2K0.3129.8K
$49.00Sep 230.410.43$0.424.8%11.6K0.484.5K
$48.50Oct 162.262.28$2.270.9%11.2K0.56839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.110.12$0.128.3%7.3K0.193.0K
$44.50Sep 300.080.09$0.0911.1%3.7K0.06742
$48.50Sep 230.240.26$0.258.0%3.4K0.341.8K
$48.00Sep 250.340.35$0.352.9%3.4K0.292.3K
$48.50Sep 300.880.89$0.891.1%3.0K0.43423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.5%, max 12.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2345.6%40.6%12.3%2.4K11.3K
$50.00Sep 23Oct 3045.4%40.7%11.5%14.8K23.9K
$49.00Sep 23Oct 3040.5%37.5%7.9%11.7K6.3K
$48.50Sep 23Oct 3039.3%37.6%4.5%6.1K8.3K
$49.50Sep 23Oct 3042.4%40.7%4.2%14.5K18.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.4%40.7%11.5%111125
$49.00Sep 23Oct 3040.5%37.5%7.9%1.5K3.2K
$48.50Sep 23Oct 3039.3%37.6%4.5%3.5K3.1K
$49.50Sep 23Oct 3042.4%40.7%4.2%239173
$48.00Sep 23Oct 3039.2%37.7%4.1%7.5K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 3.76, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$54.00Oct 30$0.21$0.79$0.2130%3.76$53.21
$52.00$53.00Oct 30$0.26$0.74$0.2635%2.85$52.26
$54.00$55.00Oct 30$0.17$0.83$0.1725%4.88$54.17
$52.00$53.00Oct 23$0.24$0.76$0.2433%3.17$52.24
$51.00$52.00Oct 30$0.32$0.68$0.3240%2.12$51.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.11$0.39$0.1126%3.55$46.89
$47.00$46.50Oct 5$0.12$0.38$0.1227%3.17$46.88
$46.00$45.50Oct 9$0.10$0.40$0.1022%4.00$45.90
$45.00$44.50Oct 30$0.11$0.39$0.1123%3.55$44.89
$46.50$46.00Oct 9$0.12$0.38$0.1226%3.17$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.14$0.14$0.8678%0.16$51.14
$49.00$49.50Sep 30$0.22$0.22$0.2850%0.79$49.22
$49.50$50.00Oct 5$0.20$0.20$0.3054%0.67$49.70
$52.00$53.00Sep 30$0.11$0.11$0.8982%0.12$52.11
$49.50$50.00Sep 23$0.10$0.10$0.4068%0.25$49.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$44.00Oct 7$0.26$0.26$1.7480%0.15$45.74
$47.00$46.00Oct 7$0.26$0.26$0.7471%0.35$46.74
$48.00$47.00Oct 5$0.34$0.34$0.6662%0.52$47.66
$48.00$47.00Oct 7$0.35$0.35$0.6562%0.54$47.65
$48.50$48.00Oct 30$0.24$0.24$0.2656%0.92$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.30, cheapest $0.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.3042.4%43.1%
$48.50Sep 23Sep 25$0.3139.3%40.4%
$49.00Sep 23Sep 25$0.3340.5%42.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 2Oct 9$0.3341.2%40.8%
$49.50Sep 23Sep 25$0.2742.4%43.1%
$48.50Sep 23Sep 25$0.2839.3%40.4%
$49.00Sep 23Sep 25$0.3040.5%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.84% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.42$0.48$0.90$48.10$49.901.84%
$48.50Sep 23$0.69$0.25$0.94$47.56$49.441.92%
$49.50Sep 23$0.25$0.81$1.06$48.44$50.562.17%
$48.00Sep 23$1.06$0.12$1.18$46.82$49.182.41%
$50.00Sep 23$0.15$1.20$1.35$48.65$51.352.76%
$48.50Sep 25$1.00$0.53$1.53$46.97$50.033.13%
$49.00Sep 25$0.75$0.78$1.53$47.47$50.533.13%
$47.50Sep 23$1.50$0.06$1.56$45.94$49.063.19%
$49.50Sep 25$0.55$1.08$1.63$47.87$51.133.33%
$48.00Sep 25$1.31$0.35$1.66$46.34$49.663.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.20% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.06$0.04$0.10$46.90$51.10
$51.00$47.50Sep 23$0.06$0.06$0.12$47.38$51.12
$51.00$48.00Sep 23$0.06$0.12$0.18$47.82$51.18
$50.00$47.00Sep 23$0.15$0.04$0.19$46.81$50.19
$50.00$47.50Sep 23$0.15$0.06$0.21$47.29$50.21
$50.00$48.00Sep 23$0.15$0.12$0.27$47.73$50.27
$53.00$46.50Sep 28$0.11$0.17$0.28$46.22$53.28
$51.00$46.50Sep 25$0.21$0.10$0.31$46.19$51.31
$52.00$46.50Sep 28$0.18$0.17$0.35$46.15$52.35
$55.00$43.00Oct 7$0.22$0.13$0.35$42.65$55.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4751/52Oct 9$0.29$0.2136%1.38$46.71$51.29
47/4851/52Oct 9$0.31$0.1932%1.63$47.19$51.31
45/4652/52Oct 16$0.24$0.2645%0.92$45.26$51.74
46/4651/52Oct 9$0.26$0.2440%1.08$46.24$51.26
46/4752/52Oct 16$0.29$0.2134%1.38$46.71$51.79
47/4851/52Oct 2$0.26$0.2440%1.08$47.24$51.26
46/4651/52Oct 9$0.24$0.2644%0.92$45.76$51.24
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77
47/4852/52Oct 9$0.28$0.2236%1.27$47.22$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 23$0.06$0.9417%15.67
$50.00$51.00$52.00Sep 28$0.09$0.9121%10.11
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
$51.00$52.00$53.00Oct 7$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 25$0.08$0.9221%11.50
$50.00$51.00$52.00Sep 30$0.08$0.9219%11.50
$49.00$49.50$50.00Sep 23$0.06$0.4428%7.33
$46.00$47.00$48.00Oct 7$0.09$0.9118%10.11
$48.50$49.00$49.50Sep 25$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.14, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.71$1.29
$45.00$47.001:2Oct 5-$0.97$1.03
$53.00$55.001:2Oct 7-$0.02$1.98
$50.00$51.001:2Sep 28-$0.09$0.91
$48.50$49.001:2Sep 23-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.14$1.86
$51.00$50.001:2Sep 23-$0.29$0.71
$51.00$50.001:2Sep 25-$0.61$0.39
$49.50$49.001:2Sep 23-$0.15$0.35
$48.00$47.001:2Oct 5-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.29%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.100.462.2%4.29%6.46%1.4K6.7K
$49.50Oct 30$2.310.491.1%4.72%5.86%1762.4K
$49.00Oct 30$2.540.520.1%5.19%5.31%711.8K
$51.00Oct 30$1.720.404.2%3.51%7.72%3714.4K
$52.00Oct 30$1.400.356.2%2.86%9.11%1.5K3.0K
$53.00Oct 30$1.140.308.3%2.33%10.63%2251.8K
$49.50Oct 23$2.050.491.1%4.19%5.33%4262.3K
$50.00Oct 23$1.840.452.2%3.76%5.93%9593.9K
$49.00Oct 23$2.280.520.1%4.66%4.78%1842.2K
$50.50Oct 23$1.650.423.2%3.37%6.56%2511.4K

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 202,828
Total Puts 59,536
Put/Call Ratio 0.29
Net Difference 143,292

Prior's Put/Call Breakdown

Total Calls 552,733
Total Puts 192,879
Put/Call Ratio 0.35
Net Difference 359,854

Prior 7-Day Put/Call Summary

Total Calls 3,677,741
Total Puts 2,155,579
Average Put/Call Ratio 0.68
Ratio Trend Falling

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