Tour v528
SBET
SHARPLINK INC
$9.98 +6.74%
$10.03 (+0.50%)🌙
as of 09/21 06:59 PM
(9/18 18:59) ◀
|
Monday, September 21, 2026 (6:59pm)
January 2026
|
▶
◀ 9/21 18:59

Option Volume

Detail
ℹ
Current (09/21) 44,883
Calls: 38,806 (86%)
Puts: 6,077 (14%)
Prior (09/18) 49,627
Calls: 44,500 (90%)
Puts: 5,127 (10%)
Current vs Prior -9.56%
Calls: -12.80% (Calls)
Puts: +18.53% (Puts)
Prior 7-Day Total 232,326
Calls: 186,402 (80%)
Puts: 45,924 (20%)
Prior 7-Day Average 33,189
Calls: 26,628 (80%)
Puts: 6,560 (20%)
Current vs Prior 7-Day Avg +35.23%
Calls: +45.73%
Puts: -7.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $7.75M
Calls: $7.40M (96%)
Puts: $346.3K (4%)
Prior (09/18) $3.04M
Calls: $2.58M (85%)
Puts: $465.3K (15%)
Current vs Prior +154.70%
Calls: +187.26%
Puts: -25.57%
Prior 7-Day Total $32.60M
Calls: $18.80M (58%)
Puts: $13.80M (42%)
Prior 7-Day Average $4.66M
Calls: $2.69M (58%)
Puts: $1.97M (42%)
Current vs Prior 7-Day Avg +66.29%
Calls: +175.45%
Puts: -82.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.16
Prior (09/18) 0.12
Current vs Prior +35.92%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -39.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 506,160
Calls: 454,153 (90%)
Puts: 52,007 (10%)
Prior (09/18) 570,394
Calls: 511,080 (90%)
Puts: 59,314 (10%)
Current vs Prior -11.26%
Prior 7-Day Total 2,995,968
Calls: 2,659,458 (89%)
Puts: 336,510 (11%)
Prior 7-Day Average 427,995
Calls: 379,922 (89%)
Puts: 48,072 (11%)
Current vs Prior 7-Day Avg +18.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 8.02% | 11.52%17.33% | 28.06%
Prior 9.52% | 11.34%2.46% | 18.07%
Current vs Prior -15.79% | +1.64%+604.69% | +55.22%
Prior 7-Day Avg 7.10% | 11.01%8.72% | 19.63%
Current vs 7-Day Avg +12.98% | +4.69%+98.76% | +42.89%
Prior 7-Day Eod 9.52% | 11.34%2.46% | 18.07%
Current vs 7-Day Eod -15.79% | +1.64%+604.69% | +55.22%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 70.84% | 35.71%
Calls: 25.00% | 48.84%
Puts: 116.67% | 22.58%
Prior 70.84% | 35.71%
Calls: 25.00% | 48.84%
Puts: 116.67% | 22.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 70.84% | 35.71%
Calls: 25.00% | 48.84%
Puts: 116.67% | 22.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.40M) vs puts ($346.3K). Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (66% higher). Extreme bullish P/C ratio of 0.16 - heavy call buying (38,806 calls vs 6,077 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

📈 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 4 of results (avg 3.9%, best 3.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 162.112.18$2.153.3%2550.886.5K
$10.00Oct 160.870.90$0.893.4%1.2K0.557.4K
$9.00Oct 161.381.43$1.403.6%2330.733.0K
$10.00Sep 250.370.39$0.385.3%3.0K0.504.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.53, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 250.370.39$0.385.3%3.0K0.504.2K
$10.50Oct 20.360.42$0.3915.4%1140.39158
$11.00Oct 230.600.70$0.6515.4%380.41556
$10.00Oct 160.870.90$0.893.4%1.2K0.557.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 250.390.45$0.4214.3%1030.502
$9.00Oct 160.400.45$0.4311.6%3960.28730

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 251.692.40$2.0534.6%410.94194
$8.50Sep 251.301.92$1.6138.5%80.89607
$8.50Oct 21.331.97$1.6538.8%1750.88124
$8.00Oct 162.112.18$2.153.3%2550.886.5K
$8.00Oct 21.522.20$1.8636.6%460.87142
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 250.851.52$1.1956.3%20.80--
$10.50Sep 250.381.08$0.7395.9%1130.682

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 13.2K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 250.370.39$0.385.3%3.0K0.504.2K
$10.00Oct 160.870.90$0.893.4%1.2K0.557.4K
$11.50Sep 250.060.13$0.1070.0%8150.151.0K
$9.50Sep 250.560.70$0.6322.2%8040.712.6K
$11.00Sep 250.100.13$0.1225.0%7400.20413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Oct 20.070.13$0.1060.0%1.5K0.13170
$9.50Sep 250.160.22$0.1931.6%9150.3035
$9.00Oct 160.400.45$0.4311.6%3960.28730
$9.00Oct 20.150.23$0.1942.1%2620.2264
$8.50Sep 250.020.14$0.08150.0%2490.11530

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.1%, max 49.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Sep 25Oct 23126.2%84.6%49.2%8181.0K
$11.00Sep 25Oct 30106.5%81.6%30.5%763434
$9.50Sep 25Oct 3093.2%77.3%20.7%8132.7K
$10.50Sep 25Oct 3097.3%81.6%19.2%437609
$10.00Sep 25Oct 3097.3%82.8%17.5%3.1K4.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.50Sep 25Oct 1693.2%82.3%13.3%92335

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 1.38, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$8.50Oct 2$0.21$0.29$0.2187%1.38$8.21
$9.50$10.00Oct 23$0.11$0.39$0.1164%3.55$9.61
$9.00$9.50Oct 2$0.21$0.29$0.2179%1.38$9.21
$9.00$9.50Oct 30$0.18$0.32$0.1869%1.78$9.18
$9.00$9.50Sep 25$0.27$0.23$0.2787%0.85$9.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.50$9.00Oct 9$0.14$0.36$0.1436%2.57$9.36
$10.50$10.00Sep 25$0.31$0.19$0.3168%0.61$10.19
$9.50$9.00Oct 16$0.17$0.33$0.1736%1.94$9.33
$10.00$9.50Oct 2$0.24$0.26$0.2449%1.08$9.76
$9.50$9.00Sep 25$0.12$0.38$0.1230%3.17$9.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.47, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$10.50Oct 16$0.30$0.30$0.2045%1.50$10.30
$10.50$11.00Oct 2$0.17$0.17$0.3361%0.52$10.67
$10.00$10.50Oct 23$0.26$0.26$0.2445%1.08$10.26
$10.00$10.50Oct 9$0.22$0.22$0.2848%0.79$10.22
$10.00$10.50Sep 25$0.18$0.18$0.3250%0.56$10.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$8.00Oct 30$0.32$0.32$0.6870%0.47$8.68
$9.00$8.50Oct 23$0.22$0.22$0.2871%0.79$8.78
$9.00$8.50Oct 16$0.18$0.18$0.3272%0.56$8.82
$9.50$9.00Oct 2$0.18$0.18$0.3265%0.56$9.32
$9.50$9.00Sep 25$0.12$0.12$0.3870%0.32$9.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.18, cheapest $0.16)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Sep 25Oct 2$0.1697.3%84.2%
$10.50Sep 25Oct 2$0.1997.3%90.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Sep 25Oct 2$0.1997.3%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 8.02% of stock, avg 14.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.00Sep 25$0.38$0.42$0.80$9.20$10.808.02%
$9.50Sep 25$0.63$0.19$0.82$8.68$10.328.22%
$10.50Sep 25$0.20$0.73$0.93$9.57$11.439.32%
$9.00Sep 25$0.90$0.07$0.97$8.03$9.979.72%
$10.00Oct 2$0.54$0.61$1.15$8.85$11.1511.52%
$9.50Oct 2$0.82$0.37$1.19$8.31$10.6911.92%
$9.00Oct 2$1.03$0.19$1.22$7.78$10.2212.22%
$9.50Oct 9$0.96$0.46$1.42$8.08$10.9214.23%
$9.00Oct 9$1.33$0.32$1.65$7.35$10.6516.53%
$9.50Oct 16$1.12$0.60$1.72$7.78$11.2217.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 1.70% of stock, avg 7.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.50$9.00Sep 25$0.10$0.07$0.17$8.83$11.67
$11.50$8.50Sep 25$0.10$0.08$0.18$8.32$11.68
$11.00$9.00Sep 25$0.12$0.07$0.19$8.81$11.19
$11.00$8.50Sep 25$0.12$0.08$0.20$8.30$11.20
$11.50$8.50Oct 2$0.16$0.10$0.26$8.24$11.76
$10.50$9.00Sep 25$0.20$0.07$0.27$8.73$10.77
$11.50$9.50Sep 25$0.10$0.19$0.29$9.21$11.79
$11.50$8.00Oct 2$0.16$0.16$0.32$7.68$11.82
$11.00$9.50Sep 25$0.12$0.19$0.31$9.19$11.31
$10.50$8.50Sep 25$0.20$0.08$0.28$8.22$10.78

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$9.50$10.00$10.50Sep 25$0.07$0.4339%6.14
$9.50$10.00$10.50Oct 9$0.05$0.4523%9.00
$10.00$10.50$11.00Sep 25$0.10$0.4030%4.00
$10.50$11.00$11.50Sep 25$0.06$0.4417%7.33
$10.50$11.00$11.50Oct 9$0.07$0.4315%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$9.50$10.00$10.50Sep 25$0.08$0.4239%5.25
$9.00$9.50$10.00Oct 2$0.06$0.4427%7.33
$9.00$9.50$10.00Sep 25$0.11$0.3936%3.55
$8.50$9.00$9.50Oct 9$0.05$0.4518%9.00
$9.00$9.50$10.00Oct 16$0.07$0.4318%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.19, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.50$9.001:2Sep 25-$0.19$0.31
$8.00$9.001:2Oct 16-$0.65$0.35
$9.50$10.001:2Sep 25-$0.13$0.37
$9.00$9.501:2Sep 25-$0.36$0.14
$9.50$10.001:2Oct 2-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.50$10.001:2Sep 25-$0.11$0.39
$11.00$10.501:2Sep 25-$0.27$0.23
$10.00$9.501:2Oct 2-$0.13$0.37
$9.00$8.501:2Oct 16-$0.07$0.43
$9.00$8.501:2Oct 23-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 6.01%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$11.00Oct 23$0.600.4110.2%6.01%16.23%38556
$10.00Oct 23$0.920.550.2%9.22%9.42%1991
$10.50Oct 23$0.660.475.2%6.61%11.82%51173
$10.50Oct 30$0.660.465.2%6.61%11.82%2--
$11.00Oct 30$0.490.4010.2%4.91%15.13%2321
$10.00Oct 16$0.870.550.2%8.72%8.92%1.2K7.4K
$10.00Oct 30$0.830.540.2%8.32%8.52%86528
$11.50Oct 23$0.270.3415.2%2.71%17.94%31
$11.00Oct 16$0.330.3610.2%3.31%13.53%25510.5K
$10.50Oct 16$0.450.455.2%4.51%9.72%2--

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 38,806
Total Puts 6,077
Put/Call Ratio 0.16
Net Difference 32,729

Prior's Put/Call Breakdown

Total Calls 44,500
Total Puts 5,127
Put/Call Ratio 0.12
Net Difference 39,373

Prior 7-Day Put/Call Summary

Total Calls 186,402
Total Puts 45,924
Average Put/Call Ratio 0.26
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