Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.95 -0.12%
(9/22 13:10) ◀
|
Tuesday, September 22, 2026 (1:15pm)
January 2026
|
▶
◀ 9/22 13:15

Option Volume

Detail
ℹ
Current (09/22 1:15pm) 318,558
Calls: 234,243 (74%)
Puts: 84,315 (26%)
Prior (09/18) 872,576
Calls: 641,880 (74%)
Puts: 230,696 (26%)
Current vs Prior -63.49%
Calls: -63.51% (Calls)
Puts: -63.45% (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 -61.77%
Calls: -55.42%
Puts: -72.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:15pm) $34.89M
Calls: $30.69M (88%)
Puts: $4.20M (12%)
Prior (09/18) $62.47M
Calls: $54.83M (88%)
Puts: $7.64M (12%)
Current vs Prior -44.15%
Calls: -44.03%
Puts: -45.00%
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 -36.35%
Calls: -25.28%
Puts: -69.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:15pm) 0.36
Prior (09/18) 0.36
Current vs Prior +0.15%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -46.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 1:15pm) 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 2.33% | 3.55%3.55% | 5.76%8.56% | 14.22%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -33.25% | -19.72%-19.72% | -10.65%+623.32% | +58.38%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -21.48% | -10.86%+19.89% | +5.29%+269.82% | +46.83%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -33.25% | -19.72%-19.72% | -10.65%+623.32% | +58.38%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 1.17%
Calls: 4.35% | 1.01%
Puts: 4.44% | 1.33%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +86.81% | -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 -55.84% | -83.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($30.69M) vs puts ($4.20M). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (234,243 calls vs 84,315 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 441 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 99.109.15$9.130.5%10.97145
$42.00Oct 97.157.20$7.180.7%140.9469
$42.00Oct 27.057.10$7.070.7%150.971.4K
$48.00Oct 232.792.81$2.800.7%430.591.0K
$42.50Oct 166.806.85$6.820.7%--0.9126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 281.551.56$1.560.6%220.66381
$47.50Oct 231.451.46$1.460.7%2560.3794
$50.00Oct 302.912.93$2.920.7%2050.5432
$51.00Oct 92.862.88$2.870.7%30.6610
$56.00Sep 307.057.10$7.070.7%350.9436

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 230.130.14$0.147.1%15.1K0.2017.2K
$49.50Sep 230.230.24$0.244.2%15.1K0.3316.0K
$49.00Sep 230.400.42$0.414.9%13.4K0.494.5K
$48.50Sep 230.670.70$0.694.3%4.8K0.675.1K
$52.00Sep 250.090.10$0.1010.0%1.5K0.097.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.100.11$0.119.1%8.4K0.183.0K
$48.50Sep 230.220.23$0.234.3%6.2K0.331.8K
$49.00Sep 230.440.46$0.454.4%1.3K0.511.9K
$46.00Sep 250.050.06$0.0616.7%6050.063.8K
$46.50Sep 250.080.09$0.0911.1%2060.092.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.208.60$8.404.8%151.0036
$39.50Sep 259.359.55$9.452.1%81.0039.3K
$40.00Sep 258.859.10$8.982.8%311.005.4K
$40.50Sep 258.358.60$8.482.9%301.00539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 233.954.15$4.054.9%11.004
$55.00Sep 235.906.25$6.085.8%301.005
$58.00Sep 238.909.30$9.104.4%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. 493 active (total vol 310.7K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 250.370.38$0.382.6%16.3K0.3129.8K
$50.00Sep 230.130.14$0.147.1%15.1K0.2017.2K
$49.50Sep 230.230.24$0.244.2%15.1K0.3316.0K
$49.00Sep 230.400.42$0.414.9%13.4K0.494.5K
$51.00Oct 301.711.73$1.721.2%11.3K0.404.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.100.11$0.119.1%8.4K0.183.0K
$48.50Sep 230.220.23$0.234.3%6.2K0.331.8K
$48.00Sep 250.320.33$0.333.0%3.8K0.292.3K
$44.50Sep 300.070.09$0.0825.0%3.7K0.06742
$48.50Sep 300.860.88$0.872.3%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 6.8%, max 10.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2344.2%40.1%10.2%2.7K11.3K
$50.00Sep 23Oct 3044.6%40.6%10.1%16.7K23.9K
$49.00Sep 23Oct 3040.1%37.4%7.4%13.5K6.3K
$49.50Sep 23Oct 3042.8%40.6%5.5%15.3K18.3K
$48.00Sep 23Oct 3039.3%37.4%5.1%4.2K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.50Sep 25Oct 2344.2%40.1%10.2%215
$50.00Sep 23Oct 3044.6%40.6%10.1%257125
$49.00Sep 23Oct 3040.1%37.4%7.4%1.9K3.2K
$49.50Sep 23Oct 3042.8%40.6%5.5%245173
$48.00Sep 23Oct 3039.3%37.4%5.1%8.6K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.76, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$48.00$49.00Oct 7$0.52$0.48$0.5262%0.92$48.52
$50.00$51.00Oct 30$0.38$0.62$0.3846%1.63$50.38
$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 9$0.11$0.39$0.1125%3.55$46.39
$51.00$50.50Oct 23$0.30$0.20$0.3061%0.67$50.70
$45.50$45.00Oct 23$0.11$0.39$0.1124%3.55$45.39
$48.50$48.00Oct 2$0.20$0.30$0.2043%1.50$48.30
$46.50$46.00Oct 5$0.10$0.40$0.1022%4.00$46.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.52, 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$0.3666%0.39$50.64
$49.50$50.00Oct 5$0.20$0.20$0.3054%0.67$49.70
$51.00$51.50Oct 16$0.16$0.16$0.3463%0.47$51.16
$50.00$50.50Sep 25$0.11$0.11$0.3969%0.28$50.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$47.00$46.00Oct 7$0.25$0.25$0.7572%0.33$46.75
$48.50$48.00Oct 30$0.24$0.24$0.2656%0.92$48.26
$46.50$46.00Oct 30$0.17$0.17$0.3369%0.52$46.33

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%42.2%
$49.00Sep 23Sep 25$0.3240.1%41.3%
$48.50Sep 23Sep 25$0.3038.4%39.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2742.8%42.2%
$49.00Sep 23Sep 25$0.3040.1%41.3%
$48.50Sep 23Sep 25$0.2838.4%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.76% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.41$0.45$0.86$48.14$49.861.76%
$48.50Sep 23$0.69$0.23$0.92$47.58$49.421.88%
$49.50Sep 23$0.24$0.78$1.02$48.48$50.522.08%
$48.00Sep 23$1.06$0.11$1.17$46.83$49.172.39%
$50.00Sep 23$0.14$1.17$1.31$48.69$51.312.68%
$49.00Sep 25$0.73$0.75$1.48$47.52$50.483.02%
$48.50Sep 25$0.99$0.51$1.50$47.00$50.003.06%
$47.50Sep 23$1.51$0.05$1.56$45.94$49.063.19%
$49.50Sep 25$0.53$1.05$1.58$47.92$51.083.23%
$48.00Sep 25$1.31$0.33$1.64$46.36$49.643.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.20% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.50Sep 23$0.05$0.05$0.10$47.40$51.10
$51.00$48.00Sep 23$0.05$0.11$0.16$47.84$51.16
$50.00$47.50Sep 23$0.14$0.05$0.19$47.31$50.19
$51.50$46.50Sep 25$0.14$0.09$0.23$46.27$51.73
$50.00$48.00Sep 23$0.14$0.11$0.25$47.75$50.25
$51.50$47.00Sep 25$0.14$0.13$0.27$46.73$51.77
$51.00$46.50Sep 25$0.19$0.09$0.28$46.22$51.28
$51.00$47.00Sep 25$0.19$0.13$0.32$46.68$51.32
$51.00$48.50Sep 23$0.05$0.23$0.28$48.22$51.28
$53.00$47.00Sep 28$0.10$0.24$0.34$46.66$53.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Oct 9$0.27$0.2340%1.17$46.73$51.77
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$0.2134%1.38$46.71$51.79
46/4652/52Oct 9$0.22$0.2848%0.79$45.78$51.72
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77
46/4751/52Oct 2$0.23$0.2746%0.85$46.77$51.23
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
47/4850/51Oct 2$0.28$0.2236%1.27$47.22$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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
$50.00$51.00$52.00Oct 5$0.07$0.9318%13.29
$50.00$51.00$52.00Oct 7$0.07$0.9317%13.29
$50.00$51.00$52.00Sep 23$0.07$0.9316%13.29
$49.00$49.50$50.00Sep 23$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$49.00$49.50$50.00Sep 23$0.06$0.4429%7.33
$51.00$52.00$53.00Oct 2$0.06$0.9414%15.67
$51.00$53.00$55.00Sep 23$0.07$1.938%27.57
$51.00$52.00$53.00Oct 9$0.06$0.9413%15.67
$50.00$51.00$52.00Sep 30$0.10$0.9020%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. 154 found (best net $-0.13, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.69$1.31
$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-$0.13$0.37
$49.00$49.501:2Sep 23-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.13$1.87
$51.00$50.001:2Sep 23-$0.25$0.75
$51.00$49.501:2Oct 5-$0.66$0.84
$49.50$49.001:2Sep 23-$0.12$0.38
$48.00$47.001:2Oct 5-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.70%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.50Oct 30$2.300.491.1%4.70%5.82%1802.4K
$50.00Oct 30$2.090.462.1%4.27%6.41%1.5K6.7K
$49.00Oct 30$2.540.520.1%5.19%5.29%811.8K
$51.00Oct 30$1.710.404.2%3.49%7.68%11.3K4.4K
$52.00Oct 30$1.390.356.2%2.84%9.07%1.5K3.0K
$53.00Oct 30$1.120.308.3%2.29%10.56%5111.8K
$49.50Oct 23$2.040.491.1%4.17%5.29%7632.3K
$50.00Oct 23$1.830.452.1%3.74%5.88%9673.9K
$49.00Oct 23$2.270.520.1%4.64%4.74%1882.2K
$50.50Oct 23$1.630.423.2%3.33%6.50%2541.4K

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 234,243
Total Puts 84,315
Put/Call Ratio 0.36
Net Difference 149,928

Prior's Put/Call Breakdown

Total Calls 641,880
Total Puts 230,696
Put/Call Ratio 0.36
Net Difference 411,184

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