Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.93 -0.17%
(9/22 12:45) ◀
|
Tuesday, September 22, 2026 (12:50pm)
January 2026
|
▶ (9/22 12:55)
◀ 9/22 12:50 ▶

Option Volume

Detail
ℹ
Current (09/22 12:50pm) 294,262
Calls: 217,262 (74%)
Puts: 77,000 (26%)
Prior (09/18) 843,521
Calls: 621,853 (74%)
Puts: 221,668 (26%)
Current vs Prior -65.12%
Calls: -65.06% (Calls)
Puts: -65.26% (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 -64.69%
Calls: -58.65%
Puts: -75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:50pm) $31.69M
Calls: $27.83M (88%)
Puts: $3.86M (12%)
Prior (09/18) $60.14M
Calls: $52.91M (88%)
Puts: $7.22M (12%)
Current vs Prior -47.30%
Calls: -47.40%
Puts: -46.59%
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 -42.19%
Calls: -32.24%
Puts: -71.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:50pm) 0.35
Prior (09/18) 0.36
Current vs Prior -0.58%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -47.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:50pm) 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 2.31% | 3.56%3.56% | 5.74%8.52% | 14.22%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -33.81% | -19.68%-19.69% | -10.93%+620.16% | +58.44%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -22.14% | -10.82%+19.94% | +4.96%+268.20% | +46.89%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -33.81% | -19.68%-19.69% | -10.93%+620.16% | +58.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.16% | 1.68%
Calls: 6.06% | 2.06%
Puts: 4.26% | 1.30%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +119.57% | -41.26%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -48.10% | -75.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($27.83M) vs puts ($3.86M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (217,262 calls vs 77,000 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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
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 439 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Oct 162.242.25$2.250.4%11.2K0.56839
$49.50Oct 232.032.04$2.040.5%5440.482.3K
$40.00Oct 169.159.20$9.180.5%1460.9620.7K
$41.00Oct 98.108.15$8.130.6%--0.96383
$50.00Oct 161.561.57$1.570.6%6.4K0.4444.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 161.921.93$1.920.5%3490.492.2K
$50.00Sep 281.571.58$1.580.6%220.66381
$51.00Oct 92.882.90$2.890.7%30.6610
$48.00Oct 161.441.45$1.440.7%5430.403.7K
$49.50Sep 301.411.42$1.420.7%230.5713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.14$0.147.1%14.8K0.2017.2K
$49.50Sep 230.230.24$0.244.2%14.9K0.3216.0K
$49.00Sep 230.390.41$0.405.0%12.9K0.474.5K
$48.50Sep 230.640.68$0.666.1%4.7K0.665.1K
$52.00Sep 250.090.10$0.1010.0%1.4K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 230.050.06$0.0616.7%1.3K0.101.8K
$48.00Sep 230.100.11$0.119.1%8.2K0.183.0K
$48.50Sep 230.230.24$0.244.2%5.9K0.341.8K
$49.00Sep 230.460.48$0.474.3%1.2K0.531.9K
$47.00Sep 250.120.14$0.1315.4%1.3K0.1412.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.208.50$8.353.6%151.0036
$41.00Sep 237.758.00$7.883.2%171.00192
$41.50Sep 237.307.50$7.402.7%--1.0030
$42.00Sep 236.807.05$6.933.6%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 256.056.10$6.070.8%41.003
$58.00Sep 238.959.30$9.133.8%10.99--
$55.00Sep 235.956.25$6.104.9%300.995
$53.00Sep 233.954.25$4.107.3%10.984
$55.00Sep 286.056.15$6.101.6%--0.9612

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 287.0K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 250.370.38$0.382.6%15.5K0.3029.8K
$49.50Sep 230.230.24$0.244.2%14.9K0.3216.0K
$50.00Sep 230.130.14$0.147.1%14.8K0.2017.2K
$49.00Sep 230.390.41$0.405.0%12.9K0.474.5K
$48.50Oct 162.242.25$2.250.4%11.2K0.56839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.100.11$0.119.1%8.2K0.183.0K
$48.50Sep 230.230.24$0.244.2%5.9K0.341.8K
$48.00Sep 250.330.34$0.342.9%3.8K0.292.3K
$44.50Sep 300.070.09$0.0825.0%3.7K0.06742
$48.50Sep 300.870.89$0.882.3%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 6.4%, max 12.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.4%40.4%12.1%16.2K23.9K
$50.50Sep 25Oct 2344.7%40.2%11.2%2.5K11.3K
$49.00Sep 23Oct 3039.8%37.3%6.6%12.9K6.3K
$49.50Sep 23Oct 3042.8%40.5%5.7%15.1K18.3K
$48.00Sep 23Oct 3038.0%37.5%1.3%4.1K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.4%40.4%12.1%201125
$50.50Sep 25Oct 2344.7%40.2%11.2%215
$49.00Sep 23Oct 3039.8%37.3%6.6%1.9K3.2K
$49.50Sep 23Oct 3042.8%40.5%5.7%243173
$48.00Sep 23Oct 3038.0%37.5%1.3%8.4K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.96, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Oct 7$0.51$0.49$0.5161%0.96$48.51
$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
$51.00$52.00Oct 30$0.32$0.68$0.3240%2.12$51.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 23$0.14$0.36$0.1430%2.57$46.36
$47.00$46.50Oct 2$0.11$0.39$0.1126%3.55$46.89
$46.50$46.00Oct 5$0.10$0.40$0.1022%4.00$46.40
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.54, 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
$50.50$51.00Oct 2$0.14$0.14$0.3667%0.39$50.64
$49.50$50.00Sep 28$0.17$0.17$0.3359%0.52$49.67
$50.00$50.50Sep 25$0.11$0.11$0.3970%0.28$50.11
$49.50$50.00Oct 23$0.22$0.22$0.2852%0.79$49.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 5$0.35$0.35$0.6562%0.54$47.65
$48.00$47.00Oct 7$0.36$0.36$0.6461%0.56$47.64
$47.00$46.00Oct 7$0.25$0.25$0.7571%0.33$46.75
$48.00$47.50Oct 23$0.22$0.22$0.2859%0.79$47.78
$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. 6 found (avg debit $0.29, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2942.8%42.1%
$48.50Sep 23Sep 25$0.3137.8%39.3%
$49.00Sep 23Sep 25$0.3239.8%41.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2742.8%42.1%
$48.50Sep 23Sep 25$0.2837.8%39.3%
$49.00Sep 23Sep 25$0.3039.8%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.78% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.40$0.47$0.87$48.13$49.871.78%
$48.50Sep 23$0.66$0.24$0.90$47.60$49.401.84%
$49.50Sep 23$0.24$0.80$1.04$48.46$50.542.13%
$48.00Sep 23$1.04$0.11$1.15$46.85$49.152.35%
$50.00Sep 23$0.14$1.21$1.35$48.65$51.352.76%
$48.50Sep 25$0.97$0.52$1.49$47.01$49.993.05%
$49.00Sep 25$0.72$0.77$1.49$47.51$50.493.05%
$47.50Sep 23$1.49$0.06$1.55$45.95$49.053.17%
$49.50Sep 25$0.53$1.07$1.60$47.90$51.103.27%
$48.00Sep 25$1.29$0.34$1.63$46.37$49.633.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.50Sep 23$0.05$0.06$0.11$47.39$51.11
$51.00$48.00Sep 23$0.05$0.11$0.16$47.84$51.16
$50.00$47.50Sep 23$0.14$0.06$0.20$47.30$50.20
$50.00$48.00Sep 23$0.14$0.11$0.25$47.75$50.25
$51.00$46.50Sep 25$0.20$0.09$0.29$46.21$51.29
$52.00$46.50Sep 28$0.17$0.16$0.33$46.17$52.33
$51.00$47.00Sep 25$0.20$0.13$0.33$46.67$51.33
$49.50$47.50Sep 23$0.24$0.06$0.30$47.20$49.80
$51.00$48.50Sep 23$0.05$0.24$0.29$48.21$51.29
$55.00$44.00Oct 7$0.21$0.19$0.40$43.60$55.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4851/52Oct 9$0.31$0.1932%1.63$47.19$51.31
47/4850/51Oct 2$0.29$0.2136%1.38$47.21$50.79
45/4652/52Oct 16$0.24$0.2645%0.92$45.26$51.74
46/4651/52Oct 9$0.24$0.2645%0.92$45.76$51.24
46/4651/52Oct 9$0.26$0.2441%1.08$46.24$51.26
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
47/4852/52Oct 9$0.28$0.2236%1.27$47.22$51.78
46/4652/52Oct 16$0.25$0.2542%1.00$45.75$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 28$0.09$0.9121%10.11
$49.00$49.50$50.00Sep 23$0.06$0.4428%7.33
$50.00$51.00$52.00Sep 23$0.07$0.9316%13.29
$50.00$51.00$52.00Sep 30$0.09$0.9119%10.11
$50.00$51.00$52.00Oct 5$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 30$0.08$0.9219%11.50
$51.00$52.00$53.00Oct 5$0.06$0.9414%15.67
$48.50$49.00$49.50Sep 25$0.05$0.4521%9.00
$48.50$49.00$49.50Sep 23$0.10$0.4035%4.00
$48.00$48.50$49.00Sep 23$0.10$0.4034%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.14, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.65$1.35
$53.00$55.001:2Oct 7-$0.02$1.98
$50.00$51.001:2Sep 28-$0.08$0.92
$48.50$49.001:2Sep 23-$0.14$0.36
$48.00$48.501:2Sep 23-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.14$1.86
$51.00$50.001:2Sep 23-$0.30$0.70
$51.00$49.501:2Oct 5-$0.67$0.83
$49.50$49.001:2Sep 23-$0.14$0.36
$48.00$47.001:2Oct 5-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.25%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.080.462.2%4.25%6.44%1.4K6.7K
$49.50Oct 30$2.290.491.2%4.68%5.85%1802.4K
$49.00Oct 30$2.520.520.1%5.15%5.29%811.8K
$51.00Oct 30$1.700.404.2%3.47%7.70%3724.4K
$52.00Oct 30$1.380.356.3%2.82%9.09%1.5K3.0K
$53.00Oct 30$1.120.308.3%2.29%10.61%2261.8K
$49.50Oct 23$2.030.481.2%4.15%5.31%5442.3K
$50.00Oct 23$1.810.452.2%3.70%5.89%9653.9K
$49.00Oct 23$2.250.520.1%4.60%4.74%1882.2K
$50.50Oct 23$1.620.423.2%3.31%6.52%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 217,262
Total Puts 77,000
Put/Call Ratio 0.35
Net Difference 140,262

Prior's Put/Call Breakdown

Total Calls 621,853
Total Puts 221,668
Put/Call Ratio 0.36
Net Difference 400,185

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