Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.92 -0.19%
(9/22 12:00) ◀
|
Tuesday, September 22, 2026 (12:05pm)
January 2026
|
▶ (9/22 12:10)
◀ 9/22 12:05 ▶

Option Volume

Detail
ℹ
Current (09/22 12:05pm) 267,085
Calls: 204,845 (77%)
Puts: 62,240 (23%)
Prior (09/18) 758,470
Calls: 562,678 (74%)
Puts: 195,792 (26%)
Current vs Prior -64.79%
Calls: -63.59% (Calls)
Puts: -68.21% (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 -67.95%
Calls: -61.01%
Puts: -79.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:05pm) $30.23M
Calls: $26.87M (89%)
Puts: $3.36M (11%)
Prior (09/18) $54.82M
Calls: $48.34M (88%)
Puts: $6.48M (12%)
Current vs Prior -44.85%
Calls: -44.41%
Puts: -48.09%
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 -44.85%
Calls: -34.57%
Puts: -75.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:05pm) 0.30
Prior (09/18) 0.35
Current vs Prior -12.68%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -55.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:05pm) 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% | 3.60%3.60% | 5.74%8.52% | 14.27%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -31.45% | -18.74%-18.75% | -10.91%+620.31% | +58.93%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -19.36% | -9.78%+21.34% | +4.98%+268.28% | +47.34%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -31.45% | -18.74%-18.75% | -10.91%+620.31% | +58.93%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.98% | 1.79%
Calls: 5.88% | 1.02%
Puts: 4.08% | 2.56%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +111.91% | -37.41%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -49.91% | -74.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($26.87M) vs puts ($3.36M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (204,845 calls vs 62,240 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
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 434 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 162.002.01$2.010.5%1.4K0.5220.4K
$49.50Oct 161.761.77$1.770.6%5470.483.7K
$41.50Oct 97.607.65$7.630.7%--0.9576
$42.00Oct 27.007.05$7.030.7%40.971.4K
$43.00Oct 166.306.35$6.320.8%450.9016.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 161.671.68$1.670.6%2970.44249
$57.00Oct 168.208.25$8.230.6%60.891
$50.00Oct 302.932.95$2.940.7%640.5432
$56.00Sep 307.107.15$7.130.7%350.9436
$49.50Sep 301.421.43$1.420.7%230.5713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.15$0.1414.3%13.4K0.2117.2K
$51.00Sep 230.050.06$0.0616.7%3.5K0.0815.0K
$49.50Sep 230.230.25$0.248.3%14.4K0.3216.0K
$49.00Sep 230.400.42$0.414.9%11.7K0.484.5K
$48.50Sep 230.660.70$0.685.9%4.6K0.665.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.050.06$0.0616.7%1.3K0.101.8K
$48.00Sep 230.120.13$0.137.7%7.3K0.193.0K
$48.50Sep 230.240.25$0.254.0%3.6K0.341.8K
$49.00Sep 230.480.50$0.494.1%9000.521.9K
$46.50Sep 250.080.09$0.0911.1%2030.092.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.108.55$8.325.4%--1.0036
$39.50Sep 259.409.55$9.481.6%81.0039.3K
$40.00Sep 258.909.10$9.002.2%301.005.4K
$40.50Sep 258.408.55$8.481.8%301.00539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 233.954.15$4.054.9%11.004
$55.00Sep 235.956.15$6.053.3%301.005
$58.00Sep 238.959.15$9.052.2%11.00--
$55.00Sep 256.056.15$6.101.6%41.003
$54.00Sep 255.105.15$5.131.0%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 260.4K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 230.230.25$0.248.3%14.4K0.3216.0K
$50.00Sep 230.130.15$0.1414.3%13.4K0.2117.2K
$50.00Sep 250.370.39$0.385.3%12.4K0.3129.8K
$49.00Sep 230.400.42$0.414.9%11.7K0.484.5K
$48.50Oct 162.232.25$2.240.9%11.2K0.56839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.120.13$0.137.7%7.3K0.193.0K
$44.50Sep 300.080.09$0.0911.1%3.7K0.06742
$48.50Sep 230.240.25$0.254.0%3.6K0.341.8K
$48.00Sep 250.340.35$0.352.9%3.4K0.292.3K
$48.50Sep 300.880.90$0.892.2%3.1K0.42423

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 7.1%, max 12.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.7%40.5%12.8%14.9K23.9K
$50.50Sep 25Oct 2345.0%40.1%12.2%2.4K11.3K
$49.00Sep 23Oct 3040.4%37.3%8.3%11.8K6.3K
$49.50Sep 23Oct 3042.7%40.5%5.5%14.5K18.3K
$48.00Sep 23Oct 3039.2%37.4%5.0%4.0K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.7%40.5%12.8%111125
$49.00Sep 23Oct 3040.4%37.3%8.3%1.6K3.2K
$49.50Sep 23Oct 3042.7%40.5%5.5%240173
$48.00Sep 23Oct 3039.2%37.4%5.0%7.6K3.3K
$48.50Sep 23Oct 3038.8%37.4%3.8%3.7K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.70, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.37$0.63$0.3746%1.70$50.37
$53.00$54.00Oct 30$0.21$0.79$0.2130%3.76$53.21
$54.00$55.00Oct 30$0.17$0.83$0.1725%4.88$54.17
$52.00$53.00Oct 30$0.26$0.74$0.2635%2.85$52.26
$52.00$53.00Oct 23$0.24$0.76$0.2433%3.17$52.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 2$0.11$0.39$0.1126%3.55$46.89
$45.50$45.00Oct 23$0.11$0.39$0.1124%3.55$45.39
$45.50$45.00Oct 30$0.12$0.38$0.1226%3.17$45.38
$46.00$45.50Oct 9$0.10$0.40$0.1022%4.00$45.90
$48.00$47.50Sep 25$0.12$0.38$0.1230%3.17$47.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$52.00Sep 28$0.14$0.14$0.8678%0.16$51.14
$49.00$49.50Oct 16$0.24$0.24$0.2648%0.92$49.24
$49.00$49.50Oct 9$0.23$0.23$0.2749%0.85$49.23
$50.00$50.50Sep 25$0.11$0.11$0.3969%0.28$50.11
$49.00$49.50Sep 28$0.21$0.21$0.2950%0.72$49.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 7$0.36$0.36$0.6461%0.56$47.64
$48.00$47.00Oct 5$0.34$0.34$0.6662%0.52$47.66
$47.00$46.50Oct 30$0.19$0.19$0.3165%0.61$46.81
$47.00$46.00Oct 7$0.25$0.25$0.7571%0.33$46.75
$48.50$48.00Sep 25$0.19$0.19$0.3160%0.61$48.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.30, cheapest $0.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2942.7%42.7%
$48.50Sep 23Sep 25$0.3038.8%40.0%
$49.00Sep 23Sep 25$0.3240.4%41.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 2Oct 9$0.3240.9%40.5%
$49.50Sep 23Sep 25$0.2842.7%42.7%
$48.50Sep 23Sep 25$0.2938.8%40.0%
$49.00Sep 23Sep 25$0.2940.4%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.84% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.41$0.49$0.90$48.10$49.901.84%
$48.50Sep 23$0.68$0.25$0.93$47.57$49.431.90%
$49.50Sep 23$0.24$0.81$1.05$48.45$50.552.15%
$48.00Sep 23$1.05$0.13$1.18$46.82$49.182.41%
$50.00Sep 23$0.14$1.21$1.35$48.65$51.352.76%
$49.00Sep 25$0.73$0.78$1.51$47.49$50.513.09%
$48.50Sep 25$0.98$0.54$1.52$46.98$50.023.11%
$47.50Sep 23$1.49$0.06$1.55$45.95$49.053.17%
$49.50Sep 25$0.53$1.09$1.62$47.88$51.123.31%
$48.00Sep 25$1.30$0.35$1.65$46.35$49.653.37%

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
$50.00$47.00Sep 23$0.14$0.04$0.18$46.82$50.18
$51.00$48.00Sep 23$0.06$0.13$0.19$47.81$51.19
$50.00$47.50Sep 23$0.14$0.06$0.20$47.30$50.20
$50.00$48.00Sep 23$0.14$0.13$0.27$47.73$50.27
$51.00$46.50Sep 25$0.20$0.09$0.29$46.21$51.29
$52.00$46.50Sep 28$0.17$0.17$0.34$46.16$52.34
$51.00$47.00Sep 25$0.20$0.14$0.34$46.66$51.34
$49.50$47.00Sep 23$0.24$0.04$0.28$46.72$49.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4852/52Oct 9$0.29$0.2136%1.38$47.21$51.79
46/4652/52Oct 9$0.24$0.2644%0.92$46.26$51.74
46/4752/52Oct 16$0.29$0.2135%1.38$46.71$51.79
47/4851/52Oct 2$0.26$0.2440%1.08$47.24$51.26
46/4652/52Oct 9$0.22$0.2848%0.79$45.78$51.72
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
47/4851/52Oct 9$0.30$0.2032%1.50$47.20$51.30
46/4652/52Oct 16$0.25$0.2542%1.00$45.75$51.75
46/4651/52Oct 9$0.25$0.2541%1.00$46.25$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 23$0.05$0.9517%19.00
$50.00$51.00$52.00Sep 28$0.09$0.9121%10.11
$50.00$51.00$52.00Sep 30$0.09$0.9120%10.11
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
$49.00$50.00$51.00Oct 7$0.09$0.9118%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$48.50$49.00$49.50Sep 23$0.08$0.4234%5.25
$51.00$53.00$55.00Sep 23$0.08$1.929%24.00
$50.00$51.00$52.00Sep 25$0.10$0.9020%9.00
$50.00$51.00$52.00Sep 30$0.10$0.9019%9.00
$49.00$49.50$50.00Sep 23$0.08$0.4228%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. 159 found (best net $-0.21, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.69$1.31
$45.00$47.001:2Oct 5-$1.00$1.00
$53.00$55.001:2Oct 7-$0.01$1.99
$50.00$51.001:2Sep 28-$0.08$0.92
$48.50$49.001:2Sep 23-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.21$1.79
$51.00$50.001:2Sep 23-$0.29$0.71
$51.00$49.501:2Oct 5-$0.69$0.81
$51.00$50.001:2Sep 25-$0.62$0.38
$49.50$49.001:2Sep 23-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.23%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.070.462.2%4.23%6.44%1.4K6.7K
$49.50Oct 30$2.280.491.2%4.66%5.85%1802.4K
$49.00Oct 30$2.510.520.2%5.13%5.29%721.8K
$51.00Oct 30$1.690.404.2%3.45%7.71%3714.4K
$52.00Oct 30$1.380.356.3%2.82%9.12%1.5K3.0K
$53.00Oct 30$1.120.308.3%2.29%10.63%2251.8K
$49.50Oct 23$2.020.481.2%4.13%5.31%4262.3K
$50.00Oct 23$1.810.452.2%3.70%5.91%9593.9K
$49.00Oct 23$2.250.520.2%4.60%4.76%1842.2K
$50.50Oct 23$1.620.423.2%3.31%6.54%2521.4K

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 204,845
Total Puts 62,240
Put/Call Ratio 0.30
Net Difference 142,605

Prior's Put/Call Breakdown

Total Calls 562,678
Total Puts 195,792
Put/Call Ratio 0.35
Net Difference 366,886

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