Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.66 +5.44%
(9/18 11:05) ◀
|
Friday, September 18, 2026 (11:10am)
January 2026
|
▶ (9/18 11:15)
◀ 9/18 11:10 ▶

Option Volume

Detail
ℹ
Current (09/18 11:10am) 624,069
Calls: 472,707 (76%)
Puts: 151,362 (24%)
Prior (09/17) 221,803
Calls: 140,908 (64%)
Puts: 80,895 (36%)
Current vs Prior +181.36%
Calls: +235.47% (Calls)
Puts: +87.11% (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 -3.74%
Calls: +27.09%
Puts: -45.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:10am) $47.16M
Calls: $41.60M (88%)
Puts: $5.57M (12%)
Prior (09/17) $9.61M
Calls: $4.95M (52%)
Puts: $4.66M (48%)
Current vs Prior +390.72%
Calls: +740.14%
Puts: +19.44%
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 +44.08%
Calls: +108.76%
Puts: -56.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:10am) 0.32
Prior (09/17) 0.57
Current vs Prior -44.23%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -58.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:10am) 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 1.77% | 2.96%1.77% | 4.66%1.77% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -9.63% | +4.08%-9.63% | +10.38%-9.63% | +7.03%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -37.92% | -23.16%-40.10% | -16.86%-47.94% | -9.77%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -9.63% | +4.08%-9.63% | +10.38%-9.63% | +7.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.64% | 2.31%
Calls: 3.03% | 3.28%
Puts: 6.25% | 1.35%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -33.14% | -30.00%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -18.92% | -49.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($41.60M) vs puts ($5.57M). Massive premium surge with dollar volume up 391% vs prior. Unusually high activity with volume up 181% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (472,707 calls vs 151,362 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
11:10BULLISHBULLISHBULLISH
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 447 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 97.857.90$7.880.6%--0.9532
$39.00Sep 306.756.80$6.780.7%--0.9414
$46.50Oct 91.271.28$1.270.8%2.0K0.44562
$45.00Oct 232.482.50$2.490.8%2150.58639
$48.00Oct 231.221.23$1.230.8%4690.36778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Sep 257.857.90$7.880.6%50.97--
$53.00Sep 257.357.40$7.380.7%10.978
$52.50Sep 256.856.90$6.880.7%10.97--
$47.00Oct 162.532.55$2.540.8%6410.59915
$51.50Sep 255.855.90$5.880.9%10.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.37, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.060.07$0.0714.3%7.8K0.152.0K
$46.00Sep 180.140.15$0.156.7%28.0K0.3242.3K
$45.50Sep 180.320.33$0.333.0%13.8K0.605.9K
$45.00Sep 180.670.72$0.707.1%43.9K0.90107.4K
$47.50Sep 210.110.12$0.128.3%1.5K0.14518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.160.18$0.1711.8%7.2K0.403
$44.00Sep 210.050.06$0.0616.7%1.3K0.09811
$44.50Sep 210.110.13$0.1216.7%1.1K0.17310
$46.00Sep 180.460.49$0.486.2%1.5K0.68612
$45.00Sep 210.240.25$0.254.0%14.3K0.30177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.658.75$8.701.1%7291.0015.6K
$38.00Sep 187.607.75$7.682.0%8941.0027.5K
$38.50Sep 187.107.25$7.182.1%511.00339
$39.00Sep 186.606.75$6.682.2%3101.0024.6K
$39.50Sep 186.106.25$6.182.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.256.40$6.332.4%50.9911
$50.00Sep 184.254.40$4.333.5%610.99230
$48.50Sep 182.802.87$2.842.5%170.9820
$53.50Sep 257.857.90$7.880.6%50.97--
$48.00Sep 182.332.38$2.362.1%280.9725

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 601.6K, top 43.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.670.72$0.707.1%43.9K0.90107.4K
$46.00Sep 180.140.15$0.156.7%28.0K0.3242.3K
$46.00Oct 161.751.77$1.761.1%25.4K0.4914.5K
$46.00Sep 250.790.81$0.802.5%20.0K0.4519.2K
$48.00Oct 161.011.03$1.022.0%18.2K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.240.25$0.254.0%14.3K0.30177
$45.00Sep 180.020.03$0.0333.3%12.2K0.1024.9K
$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 180.160.18$0.1711.8%7.2K0.403

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 73.6%, max 94.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3074.3%38.2%94.5%7.9K2.4K
$46.00Sep 18Oct 3064.9%38.2%69.9%28.0K43.0K
$45.50Sep 18Oct 3054.7%35.0%56.5%14.6K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3074.3%38.2%94.5%19444
$46.00Sep 18Oct 3064.9%38.2%69.9%1.6K632
$45.50Sep 18Oct 3054.7%35.0%56.5%7.3K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 4.56, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$50.00$51.00Oct 16$0.13$0.87$0.1322%6.69$50.13
$51.00$52.00Oct 16$0.10$0.90$0.1017%9.00$51.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 30$0.32$0.18$0.3268%0.56$48.68
$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
$42.50$42.00Oct 23$0.11$0.39$0.1124%3.55$42.39
$43.50$43.00Oct 30$0.15$0.35$0.1532%2.33$43.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.39, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 28$0.20$0.20$0.3054%0.67$46.20
$46.00$46.50Oct 9$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Sep 25$0.19$0.19$0.3155%0.61$46.19
$47.00$47.50Oct 2$0.15$0.15$0.3564%0.43$47.15
$48.50$49.00Oct 9$0.11$0.11$0.3973%0.28$48.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.14$0.14$0.3660%0.39$45.36
$45.00$44.50Sep 21$0.13$0.13$0.3770%0.35$44.87
$44.00$43.50Oct 30$0.19$0.19$0.3164%0.61$43.81
$45.50$45.00Sep 25$0.23$0.23$0.2754%0.85$45.27
$45.50$45.00Oct 9$0.24$0.24$0.2653%0.92$45.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2664.9%33.0%
$45.50Sep 18Sep 21$0.2854.7%30.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2664.9%33.0%
$45.50Sep 18Sep 21$0.2854.7%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.10% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.33$0.17$0.50$45.00$46.001.10%
$46.00Sep 18$0.15$0.48$0.63$45.37$46.631.38%
$45.00Sep 18$0.70$0.03$0.73$44.27$45.731.60%
$46.50Sep 18$0.07$0.90$0.97$45.53$47.472.12%
$45.50Sep 21$0.61$0.45$1.06$44.44$46.562.32%
$46.00Sep 21$0.41$0.74$1.15$44.85$47.152.52%
$45.00Sep 21$0.92$0.25$1.17$43.83$46.172.56%
$44.50Sep 18$1.17$0.01$1.18$43.32$45.682.58%
$46.50Sep 21$0.27$1.10$1.37$45.13$47.873.00%
$47.00Sep 18$0.04$1.37$1.41$45.59$48.413.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.67%)

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$0.09$0.06$0.15$43.85$48.15
$47.50$44.00Sep 21$0.12$0.06$0.18$43.82$47.68
$48.00$44.50Sep 21$0.09$0.12$0.21$44.29$48.21
$46.00$45.00Sep 18$0.15$0.03$0.18$44.82$46.18
$47.50$44.50Sep 21$0.12$0.12$0.24$44.26$47.74
$47.00$44.00Sep 21$0.18$0.06$0.24$43.76$47.24
$47.50$45.50Sep 18$0.03$0.17$0.20$45.30$47.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 0.92, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
42/4248/49Oct 30$0.27$0.2339%1.17$42.23$48.77
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
42/4348/49Oct 30$0.28$0.2236%1.27$42.72$48.78
42/4248/49Oct 30$0.25$0.2542%1.00$41.75$48.75
42/4348/49Oct 23$0.26$0.2440%1.08$42.74$48.76
42/4348/49Oct 9$0.21$0.2950%0.72$42.79$48.71
43/4448/48Oct 9$0.27$0.2338%1.17$43.23$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.10$0.4045%4.00
$44.50$45.00$45.50Sep 18$0.10$0.4040%4.00
$38.00$40.00$42.00Sep 28$0.08$1.929%24.00
$44.50$45.00$45.50Sep 21$0.06$0.4428%7.33
$45.50$46.00$46.50Sep 21$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.11$0.3945%3.55
$45.00$45.50$46.00Sep 18$0.17$0.3358%1.94
$46.00$46.50$47.00Sep 18$0.05$0.4524%9.00
$44.50$45.00$45.50Sep 21$0.07$0.4328%6.14
$45.50$46.00$46.50Sep 21$0.07$0.4326%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. 178 found (best net $-0.94, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.23$0.27
$46.00$46.501:2Sep 21-$0.13$0.37
$45.50$46.001:2Sep 21-$0.21$0.29
$45.00$45.501:2Sep 21-$0.30$0.20
$46.50$47.001:2Sep 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.94$0.56
$46.50$46.001:2Sep 18-$0.06$0.44
$50.00$48.501:2Sep 18-$1.35$0.15
$46.00$45.501:2Sep 21-$0.16$0.34
$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. 116 found (best yield 4.34%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$1.980.471.8%4.34%6.18%117418
$46.00Oct 30$2.200.500.7%4.82%5.56%69684
$47.00Oct 30$1.780.442.9%3.90%6.83%537222
$47.50Oct 30$1.590.414.0%3.48%7.51%94300
$48.00Oct 30$1.430.385.1%3.13%8.26%1.3K622
$48.50Oct 30$1.280.356.2%2.80%9.02%961989
$49.00Oct 30$1.140.327.3%2.50%9.81%129593
$46.00Oct 23$1.980.500.7%4.34%5.08%467728
$46.50Oct 23$1.750.461.8%3.83%5.67%530264
$47.00Oct 23$1.560.432.9%3.42%6.35%475677

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 472,707
Total Puts 151,362
Put/Call Ratio 0.32
Net Difference 321,345

Prior's Put/Call Breakdown

Total Calls 140,908
Total Puts 80,895
Put/Call Ratio 0.57
Net Difference 60,013

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