Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.77 +5.69%
(9/18 11:10) ◀
|
Friday, September 18, 2026 (11:15am)
January 2026
|
▶ (9/18 11:20)
◀ 9/18 11:15 ▶

Option Volume

Detail
ℹ
Current (09/18 11:15am) 636,969
Calls: 481,707 (76%)
Puts: 155,262 (24%)
Prior (09/17) 226,480
Calls: 142,885 (63%)
Puts: 83,595 (37%)
Current vs Prior +181.25%
Calls: +237.13% (Calls)
Puts: +85.73% (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 -1.75%
Calls: +29.51%
Puts: -43.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:15am) $49.88M
Calls: $44.30M (89%)
Puts: $5.58M (11%)
Prior (09/17) $9.88M
Calls: $5.03M (51%)
Puts: $4.85M (49%)
Current vs Prior +404.86%
Calls: +780.11%
Puts: +15.14%
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 +52.38%
Calls: +122.32%
Puts: -56.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:15am) 0.32
Prior (09/17) 0.59
Current vs Prior -44.91%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -58.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:15am) 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 1.79% | 2.97%1.79% | 4.65%1.79% | 9.31%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -8.74% | +4.60%-8.73% | +10.11%-8.73% | +8.05%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -37.30% | -22.78%-39.50% | -17.06%-47.42% | -8.92%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -8.74% | +4.60%-8.73% | +10.11%-8.73% | +8.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.07% | 3.67%
Calls: 5.00% | 4.41%
Puts: 7.14% | 2.94%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -12.54% | +11.21%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +6.07% | -19.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($44.30M) vs puts ($5.58M). Massive premium surge with dollar volume up 405% vs prior. Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 181% vs prior - elevated interest.

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
11:15BULLISHBULLISHBULLISH
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 452 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 232.572.58$2.580.4%2260.58639
$45.00Oct 162.342.35$2.340.4%4.5K0.5932.9K
$38.00Oct 97.958.00$7.980.6%--0.9532
$47.00Oct 161.401.41$1.400.7%16.6K0.4244.0K
$39.00Sep 306.856.90$6.880.7%--0.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.102.11$2.110.5%4190.4983
$45.00Oct 231.611.62$1.620.6%1.0K0.42250
$45.50Oct 91.421.43$1.420.7%2870.46104
$46.00Oct 21.401.41$1.400.7%2950.51200
$44.50Oct 231.401.41$1.400.7%2900.3872

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 207 found (avg $0.37, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.070.08$0.0812.5%8.1K0.182.0K
$46.00Sep 180.160.17$0.175.9%29.9K0.3642.3K
$45.50Sep 180.390.41$0.405.0%14.6K0.665.9K
$48.50Sep 210.050.06$0.0616.7%1.1K0.07434
$48.00Sep 210.080.09$0.0911.1%1.8K0.10471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.140.15$0.156.7%7.9K0.343
$46.00Sep 180.400.43$0.427.1%1.6K0.64612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.110.12$0.128.3%1.1K0.16310
$45.00Sep 210.220.23$0.234.3%14.3K0.28177

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 188.708.80$8.751.1%8751.0015.6K
$38.00Sep 187.707.80$7.751.3%9441.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%3301.0024.6K
$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 182.722.80$2.762.9%170.9920
$53.50Sep 257.707.80$7.751.3%50.97--
$53.00Sep 257.207.30$7.251.4%10.978

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 614.4K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.760.80$0.785.1%44.1K0.90107.4K
$46.00Sep 180.160.17$0.175.9%29.9K0.3642.3K
$46.00Oct 161.821.85$1.841.6%25.5K0.5014.5K
$46.00Sep 250.840.85$0.851.2%20.0K0.4719.2K
$48.00Oct 161.061.07$1.070.9%18.2K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.220.23$0.234.3%14.3K0.28177
$45.00Sep 180.030.04$0.0425.0%12.6K0.1124.9K
$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 180.140.15$0.156.7%7.9K0.343

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 71.5%, max 89.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.7%38.5%89.0%8.2K2.4K
$45.50Sep 18Oct 3057.5%35.2%63.5%15.4K6.4K
$46.00Sep 18Oct 3062.3%38.4%62.0%30.2K43.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3072.7%38.5%89.0%23844
$45.50Sep 18Oct 3057.5%35.2%63.5%8.0K518
$46.00Sep 18Oct 3062.3%38.4%62.0%1.6K632

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
$44.50$45.00Oct 30$0.25$0.25$0.2562%1.00$44.75
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$45.00$46.00Oct 16$0.50$0.50$0.5059%1.00$45.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Sep 25$0.15$0.35$0.1536%2.33$44.85
$45.50$45.00Oct 2$0.21$0.29$0.2145%1.38$45.29
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$44.00$43.50Oct 9$0.14$0.36$0.1431%2.57$43.86
$44.50$44.00Sep 30$0.14$0.36$0.1432%2.57$44.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.28, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 2$0.19$0.19$0.3157%0.61$46.69
$46.00$46.50Oct 30$0.24$0.24$0.2649%0.92$46.24
$47.00$47.50Oct 2$0.16$0.16$0.3463%0.47$47.16
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$46.50$47.00Oct 9$0.20$0.20$0.3055%0.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.11$0.11$0.3966%0.28$45.39
$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
$45.50$45.00Sep 25$0.22$0.22$0.2856%0.79$45.28
$45.00$44.50Oct 23$0.22$0.22$0.2858%0.79$44.78

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$0.2862.3%33.0%
$45.50Sep 18Sep 21$0.2857.5%31.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2662.3%33.0%
$45.50Sep 18Sep 21$0.2757.5%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.20% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.40$0.15$0.55$44.95$46.051.20%
$46.00Sep 18$0.17$0.42$0.59$45.41$46.591.29%
$45.00Sep 18$0.78$0.04$0.82$44.18$45.821.79%
$46.50Sep 18$0.08$0.82$0.90$45.60$47.401.97%
$45.50Sep 21$0.68$0.42$1.10$44.40$46.602.40%
$46.00Sep 21$0.45$0.68$1.13$44.87$47.132.47%
$45.00Sep 21$0.99$0.23$1.22$43.78$46.222.67%
$44.50Sep 18$1.27$0.01$1.28$43.22$45.782.80%
$47.00Sep 18$0.04$1.29$1.33$45.67$48.332.91%
$46.50Sep 21$0.30$1.04$1.34$45.16$47.842.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.04$0.07$44.93$47.57
$47.00$45.00Sep 18$0.04$0.04$0.08$44.92$47.08
$46.50$45.00Sep 18$0.08$0.04$0.12$44.88$46.62
$48.00$44.00Sep 21$0.09$0.06$0.15$43.85$48.15
$47.50$44.00Sep 21$0.13$0.06$0.19$43.81$47.69
$48.00$44.50Sep 21$0.09$0.12$0.21$44.29$48.21
$47.50$45.50Sep 18$0.03$0.15$0.18$45.32$47.68
$47.50$44.50Sep 21$0.13$0.12$0.25$44.25$47.75
$47.00$45.50Sep 18$0.04$0.15$0.19$45.31$47.19
$46.50$45.50Sep 18$0.08$0.15$0.23$45.27$46.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 0.85, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Oct 23$0.23$0.2749%0.85$42.27$49.73
43/4450/50Oct 23$0.26$0.2442%1.08$43.24$49.76
42/4350/50Oct 23$0.24$0.2645%0.92$42.76$49.74
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2338%1.17$43.23$49.77
44/4450/50Oct 23$0.27$0.2338%1.17$43.73$49.77
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78
42/4249/50Oct 30$0.25$0.2542%1.00$42.25$49.25
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. 57 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$40.00$42.00Sep 28$0.06$1.949%32.33
$45.00$46.00$47.00Oct 16$0.06$0.9417%15.67
$46.00$46.50$47.00Sep 18$0.05$0.4527%9.00
$45.00$45.50$46.00Sep 18$0.15$0.3554%2.33
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3748%2.85
$45.00$45.50$46.00Sep 18$0.16$0.3453%2.13
$44.50$45.00$45.50Sep 18$0.08$0.4232%5.25
$45.00$45.50$46.00Sep 21$0.07$0.4329%6.14
$46.00$46.50$47.00Sep 18$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. 171 found (best net $-0.89, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.29$0.21
$46.50$47.001:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.22$0.28
$46.00$46.501:2Sep 21-$0.15$0.35
$50.00$51.001:2Sep 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$48.001:2Sep 21-$0.89$0.61
$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-$0.16$0.34
$44.50$44.001:2Sep 23-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.02%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Oct 30$1.840.452.7%4.02%6.71%537222
$46.50Oct 30$2.040.481.6%4.46%6.05%118418
$46.00Oct 30$2.270.510.5%4.96%5.46%340684
$47.50Oct 30$1.650.413.8%3.60%7.38%94300
$48.00Oct 30$1.470.384.9%3.21%8.08%1.3K622
$48.50Oct 30$1.320.356.0%2.88%8.85%963989
$49.00Oct 30$1.180.327.1%2.58%9.64%163593
$49.50Oct 30$1.060.308.2%2.32%10.47%2782
$46.00Oct 23$2.050.510.5%4.48%4.98%472728
$46.50Oct 23$1.820.471.6%3.98%5.57%530264

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 481,707
Total Puts 155,262
Put/Call Ratio 0.32
Net Difference 326,445

Prior's Put/Call Breakdown

Total Calls 142,885
Total Puts 83,595
Put/Call Ratio 0.59
Net Difference 59,290

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