Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.85 -0.33%
(9/22 12:30) ◀
|
Tuesday, September 22, 2026 (12:40pm)
January 2026
|
▶ (9/22 12:45)
◀ 9/22 12:41 ▶

Option Volume

Detail
ℹ
Current (09/22 12:40pm) 290,906
Calls: 215,227 (74%)
Puts: 75,679 (26%)
Prior (09/18) 832,834
Calls: 616,867 (74%)
Puts: 215,967 (26%)
Current vs Prior -65.07%
Calls: -65.11% (Calls)
Puts: -64.96% (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 -65.09%
Calls: -59.03%
Puts: -75.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:40pm) $30.82M
Calls: $26.93M (87%)
Puts: $3.90M (13%)
Prior (09/18) $61.84M
Calls: $54.99M (89%)
Puts: $6.85M (11%)
Current vs Prior -50.16%
Calls: -51.03%
Puts: -43.16%
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 -43.78%
Calls: -34.44%
Puts: -71.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:40pm) 0.35
Prior (09/18) 0.35
Current vs Prior +0.43%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -48.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:40pm) 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 2.27% | 3.54%3.54% | 5.71%8.50% | 14.25%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -34.88% | -20.02%-20.01% | -11.42%+617.88% | +58.70%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -23.39% | -11.19%+19.44% | +4.38%+267.04% | +47.13%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -34.88% | -20.02%-20.01% | -11.42%+617.88% | +58.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 1.17%
Calls: 3.28% | 1.08%
Puts: 4.00% | 1.25%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +54.89% | -59.09%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -63.39% | -83.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($26.93M) vs puts ($3.90M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (215,227 calls vs 75,679 puts).

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
12:40BULLISHBULLISHBULLISH
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 442 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 99.009.05$9.030.6%10.97145
$50.00Oct 161.521.53$1.530.7%6.4K0.4344.4K
$41.50Oct 27.457.50$7.480.7%130.97197
$42.00Oct 97.057.10$7.070.7%140.9469
$42.00Oct 26.957.00$6.980.7%50.971.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 162.522.53$2.530.4%1460.576.1K
$57.00Oct 168.258.30$8.280.6%60.891
$47.50Oct 231.471.48$1.480.7%1680.3894
$48.00Oct 161.461.47$1.470.7%5430.413.7K
$51.00Oct 92.922.94$2.930.7%--0.6710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.110.12$0.128.3%14.3K0.1817.2K
$49.50Sep 230.200.21$0.214.8%14.9K0.2916.0K
$49.00Sep 230.360.37$0.372.7%12.7K0.454.5K
$48.50Sep 230.600.62$0.613.3%4.6K0.645.1K
$51.50Sep 250.110.12$0.128.3%3130.122.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.050.06$0.0616.7%1.3K0.101.8K
$48.00Sep 230.110.12$0.128.3%8.1K0.213.0K
$48.50Sep 230.250.26$0.263.8%5.7K0.361.8K
$49.00Sep 230.490.51$0.504.0%1.2K0.551.9K
$46.50Sep 250.090.10$0.1010.0%2040.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.208.40$8.302.4%151.0036
$39.50Sep 259.309.50$9.402.1%81.0039.3K
$40.00Sep 258.808.95$8.881.7%311.005.4K
$40.50Sep 258.308.55$8.433.0%301.00539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 233.954.25$4.107.3%11.004
$55.00Sep 235.956.25$6.104.9%301.005
$58.00Sep 238.959.30$9.133.8%11.00--
$55.00Sep 256.106.20$6.151.6%41.003
$54.00Sep 255.155.20$5.181.0%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 283.7K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 250.340.35$0.352.9%15.5K0.2929.8K
$49.50Sep 230.200.21$0.214.8%14.9K0.2916.0K
$50.00Sep 230.110.12$0.128.3%14.3K0.1817.2K
$49.00Sep 230.360.37$0.372.7%12.7K0.454.5K
$48.50Oct 162.192.21$2.200.9%11.2K0.55839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.110.12$0.128.3%8.1K0.213.0K
$48.50Sep 230.250.26$0.263.8%5.7K0.361.8K
$48.00Sep 250.340.36$0.355.7%3.8K0.302.3K
$44.50Sep 300.080.09$0.0911.1%3.7K0.06742
$48.50Sep 300.890.91$0.902.2%3.1K0.44423

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 4.9%, max 10.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2344.3%40.0%10.8%2.5K11.3K
$50.00Sep 23Oct 3044.1%40.4%9.1%15.7K23.9K
$49.00Sep 23Oct 3039.5%37.2%6.0%12.8K6.3K
$48.00Sep 23Oct 3039.0%37.4%4.4%4.1K12.5K
$49.50Sep 23Oct 3041.5%40.4%2.6%15.0K18.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3044.1%40.4%9.1%189125
$49.00Sep 23Oct 3039.5%37.2%6.0%1.9K3.2K
$48.00Sep 23Oct 3039.0%37.4%4.4%8.4K3.3K
$49.50Sep 23Oct 3041.5%40.4%2.6%243173
$50.50Oct 2Oct 2340.7%40.0%1.9%2790

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.70, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$51.00$52.00Oct 23$0.29$0.71$0.2938%2.45$51.29
$53.00$54.00Oct 30$0.21$0.79$0.2129%3.76$53.21
$48.00$49.00Oct 7$0.51$0.49$0.5161%0.96$48.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.00$46.50Oct 5$0.12$0.38$0.1228%3.17$46.88
$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
$48.50$48.00Oct 5$0.21$0.29$0.2144%1.38$48.29
$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. 106 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Sep 28$0.23$0.23$0.7767%0.30$50.23
$50.50$51.00Oct 2$0.14$0.14$0.3667%0.39$50.64
$49.00$49.50Sep 23$0.16$0.16$0.3455%0.47$49.16
$51.00$52.00Sep 28$0.12$0.12$0.8879%0.14$51.12
$51.00$52.00Oct 5$0.22$0.22$0.7870%0.28$51.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 5$0.36$0.36$0.6461%0.56$47.64
$47.00$46.00Oct 7$0.27$0.27$0.7371%0.37$46.73
$48.00$47.00Oct 7$0.36$0.36$0.6461%0.56$47.64
$47.50$47.00Oct 23$0.20$0.20$0.3062%0.67$47.30
$48.00$47.50Sep 30$0.18$0.18$0.3264%0.56$47.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.31, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Sep 23Sep 25$0.3237.6%38.9%
$49.00Sep 23Sep 25$0.3139.5%40.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Oct 2Oct 9$0.3240.7%40.3%
$48.50Sep 23Sep 25$0.2837.6%38.9%
$49.00Sep 23Sep 25$0.3039.5%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.78% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Sep 23$0.61$0.26$0.87$47.63$49.371.78%
$49.00Sep 23$0.37$0.50$0.87$48.13$49.871.78%
$49.50Sep 23$0.21$0.85$1.06$48.44$50.562.17%
$48.00Sep 23$0.98$0.12$1.10$46.90$49.102.25%
$50.00Sep 23$0.12$1.26$1.38$48.62$51.382.82%
$48.50Sep 25$0.93$0.54$1.47$47.03$49.973.01%
$47.50Sep 23$1.42$0.06$1.48$46.02$48.983.03%
$49.00Sep 25$0.68$0.80$1.48$47.52$50.483.03%
$48.00Sep 25$1.23$0.35$1.58$46.42$49.583.23%
$49.50Sep 25$0.49$1.11$1.60$47.90$51.103.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.00Sep 23$0.04$0.04$0.08$46.92$51.08
$51.00$47.50Sep 23$0.04$0.06$0.10$47.40$51.10
$50.00$47.00Sep 23$0.12$0.04$0.16$46.84$50.16
$51.00$48.00Sep 23$0.04$0.12$0.16$47.84$51.16
$50.00$47.50Sep 23$0.12$0.06$0.18$47.32$50.18
$50.00$48.00Sep 23$0.12$0.12$0.24$47.76$50.24
$51.00$46.50Sep 25$0.17$0.10$0.27$46.23$51.27
$49.50$47.00Sep 23$0.21$0.04$0.25$46.75$49.75
$51.00$47.00Sep 25$0.17$0.15$0.32$46.68$51.32
$49.50$47.50Sep 23$0.21$0.06$0.27$47.23$49.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4652/52Oct 16$0.26$0.2442%1.08$45.74$51.76
47/4850/51Oct 2$0.29$0.2136%1.38$47.21$50.79
46/4750/51Oct 2$0.26$0.2441%1.08$46.74$50.76
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
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76
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
46/4651/52Oct 9$0.23$0.2745%0.85$45.77$51.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Oct 5$0.07$0.9317%13.29
$48.50$49.00$49.50Sep 23$0.08$0.4235%5.25
$48.00$49.00$50.00Oct 7$0.10$0.9020%9.00
$51.00$52.00$53.00Oct 7$0.06$0.9414%15.67
$48.00$48.50$49.00Sep 25$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 30$0.06$0.9419%15.67
$51.00$52.00$53.00Oct 5$0.05$0.9514%19.00
$49.00$49.50$50.00Sep 23$0.06$0.4427%7.33
$51.00$52.00$53.00Oct 2$0.06$0.9414%15.67
$46.00$47.00$48.00Oct 7$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.26, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.001:2Oct 5-$0.89$1.11
$46.00$48.001:2Oct 7-$0.64$1.36
$53.00$55.001:2Oct 7-$0.02$1.98
$50.00$51.001:2Sep 28-$0.05$0.95
$48.50$49.001:2Sep 23-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.26$1.74
$51.00$50.001:2Sep 23-$0.34$0.66
$51.00$49.501:2Oct 5-$0.69$0.81
$51.00$50.001:2Sep 25-$0.64$0.36
$49.50$49.001:2Sep 23-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.61%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.250.491.3%4.61%5.94%1802.4K
$50.00Oct 30$2.040.462.4%4.18%6.53%1.4K6.7K
$49.00Oct 30$2.480.520.3%5.08%5.38%811.8K
$51.00Oct 30$1.670.404.4%3.42%7.82%3724.4K
$52.00Oct 30$1.350.346.5%2.76%9.21%1.5K3.0K
$53.00Oct 30$1.100.298.5%2.25%10.75%2261.8K
$49.50Oct 23$1.980.481.3%4.05%5.38%5442.3K
$49.00Oct 23$2.210.510.3%4.52%4.83%1882.2K
$50.00Oct 23$1.770.452.4%3.62%5.98%9653.9K
$50.50Oct 23$1.580.413.4%3.23%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 215,227
Total Puts 75,679
Put/Call Ratio 0.35
Net Difference 139,548

Prior's Put/Call Breakdown

Total Calls 616,867
Total Puts 215,967
Put/Call Ratio 0.35
Net Difference 400,900

Prior 7-Day Put/Call Summary

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