Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.73 +5.61%
(9/18 10:25) ◀
|
Friday, September 18, 2026 (10:30am)
January 2026
|
▶ (9/18 10:35)
◀ 9/18 10:30 ▶

Option Volume

Detail
ℹ
Current (09/18 10:30am) 456,495
Calls: 342,185 (75%)
Puts: 114,310 (25%)
Prior (09/17) 177,338
Calls: 109,203 (62%)
Puts: 68,135 (38%)
Current vs Prior +157.42%
Calls: +213.35% (Calls)
Puts: +67.77% (Puts)
Prior 7-Day Total 4,538,018
Calls: 2,603,539 (57%)
Puts: 1,934,479 (43%)
Prior 7-Day Average 648,288
Calls: 371,934 (57%)
Puts: 276,354 (43%)
Current vs Prior 7-Day Avg -29.58%
Calls: -8.00%
Puts: -58.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:30am) $37.47M
Calls: $33.37M (89%)
Puts: $4.10M (11%)
Prior (09/17) $8.21M
Calls: $4.73M (58%)
Puts: $3.48M (42%)
Current vs Prior +356.23%
Calls: +605.77%
Puts: +17.59%
Prior 7-Day Total $229.14M
Calls: $139.48M (61%)
Puts: $89.66M (39%)
Prior 7-Day Average $32.73M
Calls: $19.93M (61%)
Puts: $12.81M (39%)
Current vs Prior 7-Day Avg +14.46%
Calls: +67.48%
Puts: -68.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:30am) 0.33
Prior (09/17) 0.62
Current vs Prior -46.46%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -57.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:30am) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Prior (09/17) 2,987,214
Calls: 1,737,447 (58%)
Puts: 1,249,767 (42%)
Current vs Prior +3.50%
Prior 7-Day Total 20,474,105
Calls: 12,297,373 (60%)
Puts: 8,176,732 (40%)
Prior 7-Day Average 2,924,872
Calls: 1,756,767 (60%)
Puts: 1,168,104 (40%)
Current vs Prior 7-Day Avg +5.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.97% | 3.17%1.97% | 4.77%1.97% | 9.47%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +0.26% | +11.62%+0.26% | +12.80%+0.26% | +9.92%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -31.13% | -17.60%-33.54% | -15.04%-42.24% | -7.34%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +0.26% | +11.62%+0.26% | +12.80%+0.26% | +9.92%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 2.76%
Calls: 4.76% | 2.86%
Puts: 4.17% | 2.67%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -35.73% | -16.36%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -22.07% | -39.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($33.37M) vs puts ($4.10M). Massive premium surge with dollar volume up 356% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (342,185 calls vs 114,310 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
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 435 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 98.908.95$8.930.6%--0.9638
$38.00Oct 168.008.05$8.030.6%--0.9416.5K
$45.50Oct 21.491.50$1.500.7%9500.542.2K
$38.50Oct 27.357.40$7.380.7%400.96178
$39.00Oct 96.957.00$6.980.7%--0.9481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Oct 231.451.46$1.460.7%2490.3872
$47.00Oct 232.732.75$2.740.7%80.5785
$47.50Oct 92.632.65$2.640.8%--0.6443
$47.00Oct 162.542.56$2.550.8%5530.58915
$46.50Oct 232.432.45$2.440.8%350.5315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 214 found (avg $0.38, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 180.050.06$0.0616.7%5.2K0.1145.9K
$46.50Sep 180.100.11$0.119.1%5.4K0.202.0K
$46.00Sep 180.200.21$0.214.8%18.3K0.3742.3K
$45.50Sep 180.410.43$0.424.8%11.2K0.625.9K
$45.00Sep 180.760.80$0.785.1%40.8K0.87107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.180.20$0.1910.5%2.9K0.383
$44.00Sep 210.060.07$0.0714.3%9590.10811
$46.00Sep 180.470.49$0.484.2%5730.63612
$44.50Sep 210.130.14$0.147.1%9510.18310
$45.00Sep 210.250.27$0.267.7%9.1K0.30177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 218.708.80$8.751.1%--1.0033
$38.00Sep 217.707.80$7.751.3%--1.00133
$39.00Sep 216.706.80$6.751.5%--1.00108
$40.00Sep 215.705.80$5.751.7%81.00134
$40.50Sep 215.205.30$5.251.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 182.772.82$2.801.8%111.0020
$50.00Sep 184.204.30$4.252.4%321.00230
$52.00Sep 186.206.35$6.282.4%51.0011
$48.00Sep 182.282.33$2.302.2%270.9525
$49.50Sep 213.803.85$3.831.3%100.94--

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 436.5K, top 40.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.760.80$0.785.1%40.8K0.87107.4K
$46.00Oct 161.841.86$1.851.1%22.9K0.5014.5K
$46.00Sep 180.200.21$0.214.8%18.3K0.3742.3K
$45.00Sep 210.971.01$0.994.0%14.0K0.7012.8K
$47.00Oct 161.411.44$1.422.1%13.7K0.4244.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 180.010.02$0.0250.0%9.1K0.05474
$45.00Sep 210.250.27$0.267.7%9.1K0.30177
$45.00Sep 180.040.05$0.0520.0%8.4K0.1424.9K
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$42.00Oct 20.220.23$0.234.3%2.9K0.124.0K

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 85.5%, max 103.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3079.1%38.8%103.8%5.5K2.4K
$46.00Sep 18Oct 3069.8%38.8%79.8%18.3K43.0K
$45.50Sep 18Oct 3061.5%35.6%72.8%11.3K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3079.1%38.8%103.8%12844
$46.00Sep 18Oct 3069.8%38.8%79.8%621632
$45.50Sep 18Oct 3061.5%35.6%72.8%3.0K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 4.56, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1828%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1120%8.09$52.11
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$47.00$48.00Oct 16$0.32$0.68$0.3242%2.13$47.32
$50.00$51.00Oct 16$0.14$0.86$0.1423%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 28$0.10$0.40$0.1025%4.00$43.90
$41.00$40.00Oct 16$0.11$0.89$0.1114%8.09$40.89
$43.00$42.50Oct 23$0.13$0.37$0.1327%2.85$42.87
$45.00$44.50Sep 30$0.18$0.32$0.1839%1.78$44.82
$42.00$41.50Oct 30$0.11$0.39$0.1123%3.55$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.39, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 25$0.20$0.20$0.3053%0.67$46.20
$46.50$47.00Oct 9$0.20$0.20$0.3055%0.67$46.70
$46.50$47.00Oct 23$0.21$0.21$0.2953%0.72$46.71
$46.00$46.50Sep 28$0.20$0.20$0.3053%0.67$46.20
$46.00$46.50Oct 2$0.21$0.21$0.2952%0.72$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.14$0.14$0.3662%0.39$45.36
$45.00$44.00Oct 16$0.40$0.40$0.6058%0.67$44.60
$45.50$45.00Sep 21$0.21$0.21$0.2957%0.72$45.29
$45.50$45.00Sep 28$0.23$0.23$0.2754%0.85$45.27
$43.00$42.00Oct 16$0.23$0.23$0.7774%0.30$42.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2769.8%35.6%
$45.50Sep 18Sep 21$0.2861.5%33.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2769.8%35.6%
$45.50Sep 18Sep 21$0.2861.5%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.33% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.42$0.19$0.61$44.89$46.111.33%
$46.00Sep 18$0.21$0.48$0.69$45.31$46.691.51%
$45.00Sep 18$0.78$0.05$0.83$44.17$45.831.82%
$46.50Sep 18$0.11$0.88$0.99$45.51$47.492.16%
$45.50Sep 21$0.70$0.47$1.17$44.33$46.672.56%
$46.00Sep 21$0.48$0.75$1.23$44.77$47.232.69%
$44.50Sep 18$1.23$0.02$1.25$43.25$45.752.73%
$45.00Sep 21$0.99$0.26$1.25$43.75$46.252.73%
$47.00Sep 18$0.06$1.33$1.39$45.61$48.393.04%
$46.50Sep 21$0.34$1.11$1.45$45.05$47.953.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.20% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.04$0.05$0.09$44.91$47.59
$47.00$45.00Sep 18$0.06$0.05$0.11$44.89$47.11
$46.50$45.00Sep 18$0.11$0.05$0.16$44.84$46.66
$48.00$43.50Sep 21$0.13$0.04$0.17$43.33$48.17
$48.00$44.00Sep 21$0.13$0.07$0.20$43.80$48.20
$47.50$43.50Sep 21$0.17$0.04$0.21$43.29$47.71
$47.50$44.00Sep 21$0.17$0.07$0.24$43.76$47.74
$48.00$44.50Sep 21$0.13$0.14$0.27$44.23$48.27
$47.50$44.50Sep 21$0.17$0.14$0.31$44.19$47.81
$47.50$45.50Sep 18$0.04$0.19$0.23$45.27$47.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Oct 23$0.27$0.2341%1.17$43.23$49.77
43/4448/49Oct 9$0.25$0.2545%1.00$43.25$48.75
42/4250/50Oct 23$0.22$0.2851%0.79$41.78$49.72
42/4250/50Oct 23$0.23$0.2748%0.85$42.27$49.73
43/4448/49Oct 23$0.29$0.2136%1.38$43.21$48.79
44/4450/50Oct 23$0.28$0.2238%1.27$43.72$49.78
43/4448/48Oct 9$0.26$0.2441%1.08$43.24$48.26
42/4248/49Oct 23$0.24$0.2645%0.92$41.76$48.74
44/4448/49Oct 9$0.26$0.2440%1.08$43.74$48.76
42/4350/50Oct 23$0.24$0.2645%0.92$42.76$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.05$0.4526%9.00
$45.50$46.00$46.50Sep 18$0.11$0.3942%3.55
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$45.00$45.50$46.00Sep 18$0.15$0.3550%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.05$0.4526%9.00
$45.50$46.00$46.50Sep 18$0.11$0.3942%3.55
$45.00$45.50$46.00Sep 18$0.15$0.3550%2.33
$45.00$45.50$46.00Sep 21$0.07$0.4327%6.14
$42.00$43.00$44.00Oct 16$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.06, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.06$0.44
$44.50$45.001:2Sep 18-$0.33$0.17
$50.00$51.001:2Sep 28-$0.08$0.92
$51.00$52.001:2Sep 28-$0.07$0.93
$50.00$51.001:2Sep 30-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$46.001:2Sep 18-$0.08$0.42
$50.00$48.501:2Sep 18-$1.35$0.15
$45.50$45.001:2Sep 21-$0.05$0.45
$46.00$45.501:2Sep 21-$0.19$0.31
$47.00$46.501:2Sep 18-$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.48%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.050.481.7%4.48%6.17%95418
$46.00Oct 30$2.270.510.6%4.96%5.55%46684
$47.00Oct 30$1.840.442.8%4.02%6.80%294222
$47.50Oct 30$1.660.413.9%3.63%7.50%87300
$48.00Oct 30$1.490.385.0%3.26%8.22%1.3K622
$48.50Oct 30$1.340.356.1%2.93%8.99%946989
$49.00Oct 30$1.200.337.2%2.62%9.77%67593
$46.00Oct 23$2.070.510.6%4.53%5.12%425728
$49.50Oct 30$1.080.308.2%2.36%10.61%1682
$46.50Oct 23$1.840.471.7%4.02%5.71%468264

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 342,185
Total Puts 114,310
Put/Call Ratio 0.33
Net Difference 227,875

Prior's Put/Call Breakdown

Total Calls 109,203
Total Puts 68,135
Put/Call Ratio 0.62
Net Difference 41,068

Prior 7-Day Put/Call Summary

Total Calls 2,603,539
Total Puts 1,934,479
Average Put/Call Ratio 0.78
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