Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.68 +5.48%
(9/18 10:35) ◀
|
Friday, September 18, 2026 (10:40am)
January 2026
|
▶ (9/18 10:45)
◀ 9/18 10:40 ▶

Option Volume

Detail
ℹ
Current (09/18 10:40am) 534,190
Calls: 407,624 (76%)
Puts: 126,566 (24%)
Prior (09/17) 191,226
Calls: 120,666 (63%)
Puts: 70,560 (37%)
Current vs Prior +179.35%
Calls: +237.81% (Calls)
Puts: +79.37% (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 -17.60%
Calls: +9.60%
Puts: -54.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 10:40am) $41.03M
Calls: $36.42M (89%)
Puts: $4.61M (11%)
Prior (09/17) $8.57M
Calls: $4.83M (56%)
Puts: $3.74M (44%)
Current vs Prior +378.74%
Calls: +653.99%
Puts: +23.24%
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 +25.33%
Calls: +82.77%
Puts: -64.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 10:40am) 0.31
Prior (09/17) 0.58
Current vs Prior -46.90%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -60.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 10:40am) 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 1.88% | 3.06%1.88% | 4.68%1.88% | 9.33%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -4.09% | +7.89%-4.09% | +10.85%-4.09% | +8.26%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -34.12% | -20.35%-36.43% | -16.51%-44.75% | -8.74%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -4.09% | +7.89%-4.09% | +10.85%-4.09% | +8.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 2.88%
Calls: 2.78% | 3.13%
Puts: 6.00% | 2.63%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -36.74% | -12.73%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -23.29% | -37.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($36.42M) vs puts ($4.61M). Massive premium surge with dollar volume up 379% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (407,624 calls vs 126,566 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
10:40BULLISHBULLISHBULLISH
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 437 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 91.501.51$1.510.7%4090.494.2K
$39.00Oct 26.806.85$6.820.7%40.94576
$39.00Sep 306.756.80$6.780.7%--0.9414
$45.50Sep 301.291.30$1.300.8%2760.54176
$39.50Oct 26.306.35$6.320.8%--0.93164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 232.432.44$2.440.4%380.5415
$46.00Oct 232.152.16$2.160.5%4190.5083
$47.00Oct 22.072.08$2.080.5%110.63107
$46.50Sep 301.631.64$1.630.6%210.59--
$46.50Sep 281.521.53$1.530.7%200.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 215 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.060.07$0.0714.3%5.8K0.162.0K
$46.00Sep 180.150.17$0.1612.5%21.5K0.3442.3K
$45.50Sep 180.350.36$0.362.8%11.8K0.615.9K
$45.00Sep 180.690.73$0.715.6%42.0K0.86107.4K
$48.00Sep 210.100.11$0.119.1%1.6K0.12471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.180.20$0.1910.5%4.3K0.393
$44.00Sep 210.060.07$0.0714.3%1.1K0.10811
$46.00Sep 180.480.51$0.506.0%6540.66612
$44.50Sep 210.130.14$0.147.1%9890.18310
$45.00Sep 210.250.27$0.267.7%11.1K0.30177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.608.70$8.651.2%2071.0015.6K
$38.00Sep 187.607.75$7.682.0%8711.0027.5K
$38.50Sep 187.107.20$7.151.4%511.00339
$39.00Sep 186.606.70$6.651.5%1821.0024.6K
$39.50Sep 186.106.20$6.151.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.306.40$6.351.6%50.9911
$50.00Sep 184.304.40$4.352.3%320.99230
$48.50Sep 182.822.86$2.841.4%150.9720
$53.50Sep 257.807.90$7.851.3%20.97--
$48.00Sep 182.322.37$2.342.1%280.9725

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 513.0K, top 42.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.690.73$0.715.6%42.0K0.86107.4K
$46.00Oct 161.781.80$1.791.1%23.2K0.5014.5K
$46.00Sep 180.150.17$0.1612.5%21.5K0.3442.3K
$48.00Oct 161.031.05$1.041.9%17.9K0.3469.6K
$47.00Oct 161.361.38$1.371.5%15.5K0.4144.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.250.27$0.267.7%11.1K0.30177
$45.00Sep 180.040.05$0.0520.0%10.7K0.1424.9K
$44.50Sep 180.010.02$0.0250.0%9.7K0.05474
$44.00Sep 180.000.01$0.01100.0%6.1K0.0229.8K
$45.50Sep 180.180.20$0.1910.5%4.3K0.393

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 71.2%, max 81.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3069.5%38.4%81.0%5.9K2.4K
$46.00Sep 18Oct 3064.7%38.4%68.4%21.5K43.0K
$45.50Sep 18Oct 3057.7%35.2%64.2%11.9K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3069.5%38.4%81.0%15844
$46.00Sep 18Oct 3064.7%38.4%68.4%702632
$45.50Sep 18Oct 3057.7%35.2%64.2%4.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 6.14, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$51.00$52.00Oct 16$0.10$0.90$0.1018%9.00$51.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$42.50$42.00Oct 23$0.11$0.39$0.1124%3.55$42.39
$42.50$42.00Oct 30$0.12$0.38$0.1226%3.17$42.38
$42.00$41.50Oct 30$0.11$0.39$0.1123%3.55$41.89
$44.00$43.50Sep 30$0.12$0.38$0.1227%3.17$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 9$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Oct 2$0.21$0.21$0.2952%0.72$46.21
$48.50$49.00Oct 9$0.11$0.11$0.3973%0.28$48.61
$46.00$46.50Oct 30$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Sep 25$0.19$0.19$0.3154%0.61$46.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.14$0.14$0.3661%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$0.2956%0.72$45.29
$44.00$43.00Oct 16$0.31$0.31$0.6966%0.45$43.69
$45.50$45.00Sep 23$0.22$0.22$0.2854%0.79$45.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2864.7%34.0%
$45.50Sep 18Sep 21$0.2857.7%31.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2664.7%34.0%
$45.50Sep 18Sep 21$0.2857.7%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.20% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.36$0.19$0.55$44.95$46.051.20%
$46.00Sep 18$0.16$0.50$0.66$45.34$46.661.44%
$45.00Sep 18$0.71$0.05$0.76$44.24$45.761.66%
$46.50Sep 18$0.07$0.91$0.98$45.52$47.482.15%
$45.50Sep 21$0.64$0.47$1.11$44.39$46.612.43%
$45.00Sep 21$0.94$0.26$1.20$43.80$46.202.63%
$46.00Sep 21$0.44$0.76$1.20$44.80$47.202.63%
$44.50Sep 18$1.19$0.02$1.21$43.29$45.712.65%
$47.00Sep 18$0.04$1.37$1.41$45.59$48.413.09%
$46.50Sep 21$0.30$1.12$1.42$45.08$47.923.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.18% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.05$0.08$44.92$47.58
$47.00$45.00Sep 18$0.04$0.05$0.09$44.91$47.09
$46.50$45.00Sep 18$0.07$0.05$0.12$44.88$46.62
$48.00$43.50Sep 21$0.11$0.04$0.15$43.35$48.15
$48.00$44.00Sep 21$0.11$0.07$0.18$43.82$48.18
$47.50$43.50Sep 21$0.15$0.04$0.19$43.31$47.69
$47.50$44.00Sep 21$0.15$0.07$0.22$43.78$47.72
$46.00$45.00Sep 18$0.16$0.05$0.21$44.79$46.21
$48.00$44.50Sep 21$0.11$0.14$0.25$44.25$48.25
$47.50$44.50Sep 21$0.15$0.14$0.29$44.21$47.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/49Oct 23$0.24$0.2646%0.92$41.76$48.74
42/4350/50Oct 30$0.26$0.2442%1.08$42.74$49.76
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
42/4249/50Oct 23$0.22$0.2849%0.79$41.78$49.22
42/4349/50Oct 23$0.25$0.2542%1.00$42.75$49.25
44/4448/49Oct 23$0.30$0.2032%1.50$43.70$48.80
43/4450/50Oct 30$0.27$0.2338%1.17$43.23$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.11$0.3945%3.55
$45.00$45.50$46.00Sep 18$0.15$0.3552%2.33
$46.00$46.50$47.00Sep 18$0.06$0.4425%7.33
$45.50$46.00$46.50Sep 21$0.06$0.4425%7.33
$45.00$46.00$47.00Oct 16$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.10$0.4045%4.00
$46.00$46.50$47.00Sep 18$0.05$0.4525%9.00
$45.00$46.00$47.00Oct 16$0.08$0.9216%11.50
$45.00$45.50$46.00Sep 18$0.17$0.3352%1.94
$45.50$46.00$46.50Sep 21$0.07$0.4325%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. 182 found (best net $-0.09, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.23$0.27
$50.00$51.001:2Sep 28-$0.07$0.93
$46.00$46.501:2Sep 21-$0.16$0.34
$45.50$46.001:2Sep 21-$0.24$0.26
$46.50$47.001:2Sep 21-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$46.001:2Sep 18-$0.09$0.41
$50.00$48.501:2Sep 18-$1.33$0.17
$45.50$45.001:2Sep 21-$0.05$0.45
$46.00$45.501:2Sep 21-$0.18$0.32
$47.00$46.501:2Sep 18-$0.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.86%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.220.510.7%4.86%5.56%46684
$46.50Oct 30$2.000.471.8%4.38%6.17%111418
$47.00Oct 30$1.790.442.9%3.92%6.81%300222
$47.50Oct 30$1.610.414.0%3.52%7.51%90300
$48.00Oct 30$1.440.385.1%3.15%8.23%1.3K622
$48.50Oct 30$1.290.356.2%2.82%9.00%954989
$49.00Oct 30$1.150.327.3%2.52%9.79%67593
$46.50Oct 23$1.780.471.8%3.90%5.69%478264
$46.00Oct 23$2.000.500.7%4.38%5.08%441728
$47.00Oct 23$1.580.432.9%3.46%6.35%439677

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 407,624
Total Puts 126,566
Put/Call Ratio 0.31
Net Difference 281,058

Prior's Put/Call Breakdown

Total Calls 120,666
Total Puts 70,560
Put/Call Ratio 0.58
Net Difference 50,106

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