Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.86 -0.32%
(9/22 12:05) ◀
|
Tuesday, September 22, 2026 (12:10pm)
January 2026
|
▶ (9/22 12:15)
◀ 9/22 12:10 ▶

Option Volume

Detail
ℹ
Current (09/22 12:10pm) 271,574
Calls: 206,490 (76%)
Puts: 65,084 (24%)
Prior (09/18) 765,289
Calls: 565,687 (74%)
Puts: 199,602 (26%)
Current vs Prior -64.51%
Calls: -63.50% (Calls)
Puts: -67.39% (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 -67.41%
Calls: -60.70%
Puts: -78.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:10pm) $30.06M
Calls: $26.53M (88%)
Puts: $3.53M (12%)
Prior (09/18) $54.89M
Calls: $48.24M (88%)
Puts: $6.65M (12%)
Current vs Prior -45.24%
Calls: -45.01%
Puts: -46.91%
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 -45.17%
Calls: -35.41%
Puts: -74.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:10pm) 0.32
Prior (09/18) 0.35
Current vs Prior -10.67%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -53.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:10pm) 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 2.35% | 3.58%3.58% | 5.75%8.53% | 14.24%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -32.54% | -19.11%-19.11% | -10.80%+621.19% | +58.67%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -20.64% | -10.18%+20.80% | +5.11%+268.73% | +47.10%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -32.54% | -19.11%-19.11% | -10.80%+621.19% | +58.67%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.51% | 2.30%
Calls: 3.17% | 2.13%
Puts: 3.85% | 2.47%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +49.36% | -19.58%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -64.69% | -67.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($26.53M) vs puts ($3.53M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (206,490 calls vs 65,084 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
12:10BULLISHBULLISHBULLISH
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 436 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Oct 239.659.70$9.680.5%--0.9523
$40.00Oct 99.009.05$9.030.6%10.97145
$40.50Oct 168.608.65$8.630.6%--0.9522
$41.50Oct 237.757.80$7.780.6%--0.9219
$42.00Oct 26.957.00$6.980.7%40.971.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 232.182.19$2.190.5%1500.49379
$48.00Oct 231.691.70$1.690.6%5070.41178
$57.00Oct 168.258.30$8.280.6%60.891
$49.50Sep 301.451.46$1.460.7%230.5713
$56.00Sep 307.157.20$7.180.7%350.9336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.120.13$0.137.7%13.5K0.1917.2K
$49.50Sep 230.220.23$0.234.3%14.4K0.3016.0K
$49.00Sep 230.370.39$0.385.3%12.0K0.464.5K
$48.50Sep 230.620.64$0.633.2%4.6K0.645.1K
$52.50Sep 250.070.08$0.0812.5%4410.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.050.06$0.0616.7%1.3K0.101.8K
$48.00Sep 230.120.13$0.137.7%8.1K0.203.0K
$48.50Sep 230.260.28$0.277.4%4.7K0.361.8K
$46.50Sep 250.080.09$0.0911.1%2030.102.0K
$49.00Sep 230.510.53$0.523.8%9080.541.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 288.859.10$8.982.8%--1.00101
$42.00Sep 286.807.10$6.954.3%--1.0021
$43.00Sep 285.856.10$5.984.2%21.00169
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.108.55$8.325.4%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 233.954.20$4.086.1%11.004
$55.00Sep 235.956.20$6.084.1%301.005
$58.00Sep 238.959.20$9.072.8%11.00--
$55.00Sep 256.106.20$6.151.6%41.003
$55.00Sep 286.156.20$6.180.8%--0.9612

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 264.8K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Sep 230.220.23$0.234.3%14.4K0.3016.0K
$50.00Sep 230.120.13$0.137.7%13.5K0.1917.2K
$50.00Sep 250.360.37$0.372.7%12.5K0.3029.8K
$49.00Sep 230.370.39$0.385.3%12.0K0.464.5K
$48.50Oct 162.202.22$2.210.9%11.2K0.55839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.120.13$0.137.7%8.1K0.203.0K
$48.50Sep 230.260.28$0.277.4%4.7K0.361.8K
$44.50Sep 300.080.09$0.0911.1%3.7K0.06742
$48.00Sep 250.360.37$0.372.7%3.5K0.312.3K
$48.50Sep 300.900.92$0.912.2%3.1K0.43423

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 7.4%, max 13.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.0%40.5%13.5%14.9K23.9K
$50.50Sep 25Oct 2345.4%40.2%12.7%2.4K11.3K
$49.00Sep 23Oct 3040.3%37.3%8.2%12.1K6.3K
$48.50Sep 23Oct 3039.2%37.2%5.4%6.1K8.3K
$49.50Sep 23Oct 3042.7%40.5%5.4%14.6K18.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3046.0%40.5%13.5%111125
$49.00Sep 23Oct 3040.3%37.3%8.2%1.6K3.2K
$48.50Sep 23Oct 3039.2%37.2%5.4%4.8K3.1K
$49.50Sep 23Oct 3042.7%40.5%5.4%240173
$48.00Sep 23Oct 3039.0%37.3%4.6%8.3K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 5.25, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Oct 30$0.16$0.84$0.1625%5.25$54.16
$52.00$53.00Oct 23$0.23$0.77$0.2332%3.35$52.23
$50.00$51.00Oct 30$0.37$0.63$0.3746%1.70$50.37
$51.00$52.00Oct 30$0.31$0.69$0.3140%2.23$51.31
$53.00$54.00Oct 30$0.21$0.79$0.2129%3.76$53.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$46.50$46.00Oct 9$0.12$0.38$0.1226%3.17$46.38
$47.50$47.00Sep 30$0.13$0.37$0.1330%2.85$47.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.56, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$49.50Oct 5$0.23$0.23$0.2750%0.85$49.23
$49.50$50.00Sep 23$0.10$0.10$0.4070%0.25$49.60
$50.00$51.00Sep 28$0.23$0.23$0.7767%0.30$50.23
$49.00$49.50Oct 30$0.24$0.24$0.2648%0.92$49.24
$49.00$49.50Oct 2$0.22$0.22$0.2850%0.79$49.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 5$0.36$0.36$0.6462%0.56$47.64
$48.00$47.00Oct 7$0.36$0.36$0.6461%0.56$47.64
$48.50$48.00Oct 16$0.24$0.24$0.2655%0.92$48.26
$48.50$48.00Oct 23$0.24$0.24$0.2655%0.92$48.26
$48.50$48.00Oct 30$0.24$0.24$0.2655%0.92$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.29, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2842.7%42.5%
$48.50Sep 23Sep 25$0.3139.2%40.3%
$49.00Sep 23Sep 25$0.3240.3%41.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2642.7%42.5%
$50.50Oct 2Oct 9$0.3140.8%40.6%
$48.50Sep 23Sep 25$0.2939.2%40.3%
$49.00Sep 23Sep 25$0.2940.3%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.84% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.63$0.27$0.90$47.60$49.401.84%
$49.00Sep 23$0.38$0.52$0.90$48.10$49.901.84%
$49.50Sep 23$0.23$0.86$1.09$48.41$50.592.23%
$48.00Sep 23$0.99$0.13$1.12$46.88$49.122.29%
$50.00Sep 23$0.13$1.27$1.40$48.60$51.402.87%
$47.50Sep 23$1.42$0.06$1.48$46.02$48.983.03%
$48.50Sep 25$0.94$0.56$1.50$47.00$50.003.07%
$49.00Sep 25$0.70$0.81$1.51$47.49$50.513.09%
$48.00Sep 25$1.25$0.37$1.62$46.38$49.623.32%
$49.50Sep 25$0.51$1.12$1.63$47.87$51.133.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.05$0.04$0.09$46.91$51.09
$51.00$47.50Sep 23$0.05$0.06$0.11$47.39$51.11
$50.00$47.00Sep 23$0.13$0.04$0.17$46.83$50.17
$51.00$48.00Sep 23$0.05$0.13$0.18$47.82$51.18
$50.00$47.50Sep 23$0.13$0.06$0.19$47.31$50.19
$50.00$48.00Sep 23$0.13$0.13$0.26$47.74$50.26
$51.00$46.50Sep 25$0.19$0.09$0.28$46.22$51.28
$52.00$46.50Sep 28$0.17$0.17$0.34$46.16$52.34
$51.00$47.00Sep 25$0.19$0.15$0.34$46.66$51.34
$49.50$47.00Sep 23$0.23$0.04$0.27$46.73$49.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Oct 16$0.26$0.2442%1.08$45.74$51.76
46/4751/52Oct 9$0.28$0.2237%1.27$46.72$51.28
46/4752/52Oct 16$0.29$0.2135%1.38$46.71$51.79
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
46/4650/51Oct 2$0.23$0.2746%0.85$46.27$50.73
47/4851/52Oct 9$0.30$0.2032%1.50$47.20$51.30
47/4852/52Oct 9$0.28$0.2236%1.27$47.22$51.78
47/4850/51Oct 2$0.28$0.2236%1.27$47.22$50.78
46/4651/52Oct 2$0.20$0.3051%0.67$46.30$51.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 23$0.06$0.9416%15.67
$50.00$51.00$52.00Oct 7$0.07$0.9316%13.29
$51.00$52.00$53.00Sep 30$0.06$0.9414%15.67
$49.00$50.00$51.00Oct 7$0.09$0.9119%10.11
$48.50$49.00$49.50Sep 25$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Sep 30$0.05$0.9513%19.00
$51.00$52.00$53.00Oct 2$0.06$0.9414%15.67
$48.50$49.00$49.50Sep 23$0.09$0.4134%4.56
$49.00$49.50$50.00Sep 23$0.07$0.4327%6.14
$50.00$51.00$52.00Sep 30$0.10$0.9019%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. 159 found (best net $-0.28, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.66$1.34
$45.00$47.001:2Oct 5-$0.95$1.05
$53.00$55.001:2Oct 7-$0.02$1.98
$50.00$51.001:2Sep 28-$0.06$0.94
$48.50$49.001:2Sep 23-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.28$1.72
$51.00$50.001:2Sep 23-$0.36$0.64
$51.00$49.501:2Oct 5-$0.72$0.78
$51.00$50.001:2Sep 25-$0.66$0.34
$49.50$49.001:2Sep 23-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.18%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.040.462.3%4.18%6.51%1.4K6.7K
$49.50Oct 30$2.250.491.3%4.60%5.91%1802.4K
$49.00Oct 30$2.480.520.3%5.08%5.36%811.8K
$51.00Oct 30$1.670.404.4%3.42%7.80%3714.4K
$52.00Oct 30$1.360.346.4%2.78%9.21%1.5K3.0K
$53.00Oct 30$1.100.298.5%2.25%10.72%2261.8K
$49.50Oct 23$1.990.481.3%4.07%5.38%4262.3K
$50.00Oct 23$1.780.452.3%3.64%5.98%9593.9K
$49.00Oct 23$2.210.510.3%4.52%4.81%1842.2K
$50.50Oct 23$1.590.413.4%3.25%6.61%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 206,490
Total Puts 65,084
Put/Call Ratio 0.32
Net Difference 141,406

Prior's Put/Call Breakdown

Total Calls 565,687
Total Puts 199,602
Put/Call Ratio 0.35
Net Difference 366,085

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