Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.73 +5.61%
(9/18 11:00) ◀
|
Friday, September 18, 2026 (11:05am)
January 2026
|
▶ (9/18 11:10)
◀ 9/18 11:05 ▶

Option Volume

Detail
ℹ
Current (09/18 11:05am) 612,005
Calls: 465,412 (76%)
Puts: 146,593 (24%)
Prior (09/17) 213,381
Calls: 137,569 (64%)
Puts: 75,812 (36%)
Current vs Prior +186.81%
Calls: +238.31% (Calls)
Puts: +93.36% (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 -5.60%
Calls: +25.13%
Puts: -46.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:05am) $47.54M
Calls: $42.26M (89%)
Puts: $5.28M (11%)
Prior (09/17) $9.26M
Calls: $5.06M (55%)
Puts: $4.20M (45%)
Current vs Prior +413.63%
Calls: +735.05%
Puts: +25.95%
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 +45.23%
Calls: +112.07%
Puts: -58.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:05am) 0.32
Prior (09/17) 0.55
Current vs Prior -42.84%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -59.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:05am) 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 1.75% | 2.95%1.75% | 4.70%1.75% | 9.36%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -10.88% | +3.92%-10.88% | +11.24%-10.88% | +8.65%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -38.78% | -23.28%-40.93% | -16.21%-48.66% | -8.41%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -10.88% | +3.92%-10.88% | +11.24%-10.88% | +8.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 2.92%
Calls: 8.11% | 1.54%
Puts: 6.98% | 4.29%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +8.65% | -11.52%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +31.75% | -36.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($42.26M) vs puts ($5.28M). Massive premium surge with dollar volume up 414% vs prior. Unusually high activity with volume up 187% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (465,412 calls vs 146,593 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
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 442 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 98.908.95$8.930.6%--0.9638
$39.00Oct 26.856.90$6.880.7%40.96576
$40.00Oct 96.006.05$6.030.8%140.92149
$40.00Sep 285.805.85$5.820.9%--0.94103
$45.50Oct 232.282.30$2.290.9%1090.54868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 232.702.72$2.710.7%400.5785
$47.50Oct 92.622.64$2.630.8%--0.6443
$45.00Oct 91.211.22$1.210.8%4080.41291
$46.50Oct 232.402.42$2.410.8%480.5315
$51.50Sep 255.805.85$5.820.9%10.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.37, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.060.07$0.0714.3%6.8K0.172.0K
$46.00Sep 180.150.16$0.166.3%27.7K0.3542.3K
$45.50Sep 180.350.38$0.378.1%13.6K0.665.9K
$45.00Sep 180.750.77$0.762.6%43.2K0.91107.4K
$47.50Sep 210.120.14$0.1315.4%1.5K0.15518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.130.14$0.147.1%5.5K0.343
$46.00Sep 180.410.44$0.437.0%1.5K0.65612
$44.00Sep 210.050.06$0.0616.7%1.3K0.09811
$44.50Sep 210.100.11$0.119.1%1.1K0.16310
$45.00Sep 210.220.23$0.234.3%13.2K0.28177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.80$8.751.1%2291.0015.6K
$38.00Sep 187.707.80$7.751.3%8921.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%2271.0024.6K
$39.50Sep 186.206.30$6.251.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.206.30$6.251.6%50.9911
$50.00Sep 184.204.30$4.252.4%610.99230
$48.50Sep 182.732.80$2.762.5%170.9820
$53.50Sep 257.757.85$7.801.3%50.97--
$48.00Sep 182.262.31$2.292.2%280.9725

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 589.8K, top 43.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.750.77$0.762.6%43.2K0.91107.4K
$46.00Sep 180.150.16$0.166.3%27.7K0.3542.3K
$46.00Oct 161.811.83$1.821.1%25.3K0.5014.5K
$46.00Sep 250.830.85$0.842.4%19.9K0.4719.2K
$48.00Oct 161.061.08$1.071.9%18.2K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.220.23$0.234.3%13.2K0.28177
$45.00Sep 180.020.03$0.0333.3%12.1K0.1024.9K
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%8.0K0.0229.8K
$45.50Sep 180.130.14$0.147.1%5.5K0.343

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 62.9%, max 83.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3070.7%38.5%83.5%6.9K2.4K
$46.00Sep 18Oct 3060.2%38.7%55.6%27.8K43.0K
$45.50Sep 18Oct 3052.9%35.4%49.6%14.4K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3070.7%38.5%83.5%18544
$46.00Sep 18Oct 3060.2%38.7%55.6%1.6K632
$45.50Sep 18Oct 3052.9%35.4%49.6%5.6K518

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 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$51.00$52.00Oct 23$0.12$0.88$0.1221%7.33$51.12
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$41.00$40.00Oct 16$0.11$0.89$0.1114%8.09$40.89
$44.50$44.00Sep 25$0.12$0.38$0.1228%3.17$44.38
$43.00$42.50Oct 23$0.13$0.37$0.1327%2.85$42.87
$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. 95 found (best R:R 0.28, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 2$0.22$0.22$0.2852%0.79$46.22
$46.00$46.50Oct 23$0.23$0.23$0.2749%0.85$46.23
$47.00$47.50Oct 30$0.20$0.20$0.3056%0.67$47.20
$47.50$48.00Oct 2$0.13$0.13$0.3768%0.35$47.63
$46.00$46.50Oct 9$0.22$0.22$0.2850%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.11$0.11$0.3966%0.28$45.39
$45.00$44.00Oct 16$0.40$0.40$0.6058%0.67$44.60
$45.00$44.50Sep 21$0.12$0.12$0.3872%0.32$44.88
$45.50$45.00Sep 21$0.19$0.19$0.3158%0.61$45.31
$44.00$43.00Oct 16$0.30$0.30$0.7067%0.43$43.70

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$0.2760.2%32.6%
$45.50Sep 18Sep 21$0.2852.9%30.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2760.2%32.6%
$45.50Sep 18Sep 21$0.2852.9%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.12% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.37$0.14$0.51$44.99$46.011.12%
$46.00Sep 18$0.16$0.43$0.59$45.41$46.591.29%
$45.00Sep 18$0.76$0.03$0.79$44.21$45.791.73%
$46.50Sep 18$0.07$0.83$0.90$45.60$47.401.97%
$45.50Sep 21$0.65$0.42$1.07$44.43$46.572.34%
$46.00Sep 21$0.43$0.70$1.13$44.87$47.132.47%
$45.00Sep 21$0.96$0.23$1.19$43.81$46.192.60%
$44.50Sep 18$1.25$0.01$1.26$43.24$45.762.76%
$46.50Sep 21$0.29$1.05$1.34$45.16$47.842.93%
$47.00Sep 18$0.04$1.31$1.35$45.65$48.352.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.03$0.06$44.94$47.56
$47.00$45.00Sep 18$0.04$0.03$0.07$44.93$47.07
$46.50$45.00Sep 18$0.07$0.03$0.10$44.90$46.60
$48.00$44.00Sep 21$0.10$0.06$0.16$43.84$48.16
$47.50$44.00Sep 21$0.13$0.06$0.19$43.81$47.69
$48.00$44.50Sep 21$0.10$0.11$0.21$44.29$48.21
$47.50$45.50Sep 18$0.03$0.14$0.17$45.33$47.67
$47.50$44.50Sep 21$0.13$0.11$0.24$44.26$47.74
$47.00$45.50Sep 18$0.04$0.14$0.18$45.32$47.18
$46.50$45.50Sep 18$0.07$0.14$0.21$45.29$46.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Oct 9$0.24$0.2645%0.92$43.26$48.74
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
43/4448/48Oct 2$0.24$0.2644%0.92$43.26$47.74
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
42/4250/50Oct 30$0.24$0.2644%0.92$42.26$49.74
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
44/4448/48Oct 2$0.29$0.2134%1.38$44.21$47.79
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78
44/4448/48Oct 2$0.26$0.2440%1.08$43.74$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.12$0.3849%3.17
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$46.00$46.50$47.00Sep 18$0.06$0.4426%7.33
$45.00$45.50$46.00Sep 18$0.18$0.3256%1.78
$47.00$48.00$49.00Oct 16$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.11$0.3949%3.55
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$45.00$45.50$46.00Sep 18$0.18$0.3256%1.78
$44.50$45.00$45.50Sep 21$0.07$0.4327%6.14
$45.50$46.00$46.50Sep 21$0.07$0.4327%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. 175 found (best net $-0.90, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.27$0.23
$45.50$46.001:2Sep 21-$0.21$0.29
$46.50$47.001:2Sep 21-$0.09$0.41
$46.00$46.501:2Sep 21-$0.15$0.35
$50.00$51.001:2Sep 30-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.90$0.60
$50.00$48.501:2Sep 18-$1.27$0.23
$47.00$46.501:2Sep 18-$0.35$0.15
$46.00$45.501:2Sep 21-$0.14$0.36
$45.00$44.501:2Sep 23-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.46%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.040.481.7%4.46%6.14%117418
$47.00Oct 30$1.830.452.8%4.00%6.78%537222
$46.00Oct 30$2.260.510.6%4.94%5.53%69684
$47.50Oct 30$1.640.413.9%3.59%7.46%94300
$48.00Oct 30$1.470.385.0%3.21%8.18%1.3K622
$48.50Oct 30$1.320.356.1%2.89%8.94%960989
$49.00Oct 30$1.180.337.2%2.58%9.73%120593
$49.50Oct 30$1.060.308.2%2.32%10.56%2682
$46.50Oct 23$1.810.471.7%3.96%5.64%489264
$46.00Oct 23$2.030.510.6%4.44%5.03%461728

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 465,412
Total Puts 146,593
Put/Call Ratio 0.32
Net Difference 318,819

Prior's Put/Call Breakdown

Total Calls 137,569
Total Puts 75,812
Put/Call Ratio 0.55
Net Difference 61,757

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