Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.84 +5.87%
(9/18 11:15) ◀
|
Friday, September 18, 2026 (11:20am)
January 2026
|
▶ (9/18 11:25)
◀ 9/18 11:20 ▶

Option Volume

Detail
ℹ
Current (09/18 11:20am) 648,982
Calls: 488,579 (75%)
Puts: 160,403 (25%)
Prior (09/17) 231,732
Calls: 147,197 (64%)
Puts: 84,535 (36%)
Current vs Prior +180.06%
Calls: +231.92% (Calls)
Puts: +89.75% (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 +0.11%
Calls: +31.36%
Puts: -41.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:20am) $52.06M
Calls: $46.52M (89%)
Puts: $5.54M (11%)
Prior (09/17) $10.50M
Calls: $5.64M (54%)
Puts: $4.86M (46%)
Current vs Prior +395.87%
Calls: +725.51%
Puts: +13.85%
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 +59.03%
Calls: +133.47%
Puts: -56.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:20am) 0.33
Prior (09/17) 0.57
Current vs Prior -42.83%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -57.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:20am) 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% | 2.99%1.75% | 4.65%1.75% | 9.31%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -11.10% | +5.21%-11.10% | +9.94%-11.10% | +8.13%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -38.93% | -22.33%-41.07% | -17.19%-48.78% | -8.85%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -11.10% | +5.21%-11.10% | +9.94%-11.10% | +8.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.32% | 3.62%
Calls: 9.09% | 4.11%
Puts: 5.56% | 3.13%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +5.48% | +9.70%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +27.91% | -21.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($46.52M) vs puts ($5.54M). Massive premium surge with dollar volume up 396% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 180% 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
11:20BULLISHBULLISHBULLISH
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 456 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.871.88$1.880.5%25.6K0.5114.5K
$46.50Oct 231.871.88$1.880.5%5350.48264
$37.00Oct 239.159.20$9.180.5%210.9423
$37.00Oct 99.009.05$9.030.6%--0.9638
$47.00Oct 231.661.67$1.670.6%5480.44677
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 289.159.20$9.180.5%100.97--
$46.50Sep 301.531.54$1.540.6%720.57--
$53.50Sep 257.657.70$7.680.7%51.00--
$47.50Oct 232.952.97$2.960.7%150.5910
$48.00Oct 92.892.91$2.900.7%--0.6833

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 212 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.080.09$0.0911.1%8.6K0.202.0K
$46.00Sep 180.190.20$0.205.0%31.0K0.4142.3K
$45.50Sep 180.420.46$0.449.1%15.2K0.715.9K
$47.50Sep 210.130.14$0.147.1%1.5K0.16518
$48.00Sep 210.090.10$0.1010.0%1.9K0.12471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.110.12$0.128.3%9.3K0.293
$46.00Sep 180.350.37$0.365.6%1.6K0.59612
$44.50Sep 210.100.11$0.119.1%1.2K0.15310
$45.00Sep 210.200.22$0.219.5%14.4K0.26177
$46.50Sep 180.730.77$0.755.3%1350.80--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.90$8.821.7%8761.0015.6K
$38.00Sep 187.807.90$7.851.3%9441.0027.5K
$38.50Sep 187.307.40$7.351.4%511.00339
$39.00Sep 186.806.90$6.851.5%3311.0024.6K
$39.50Sep 186.256.40$6.332.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 257.157.20$7.180.7%11.008
$53.50Sep 257.657.70$7.680.7%51.00--
$55.00Sep 189.109.20$9.151.1%--0.9913
$52.00Sep 186.106.25$6.182.4%50.9911
$50.00Sep 184.104.25$4.183.6%610.99230

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 632.0K, top 44.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.88$0.872.3%44.3K0.91107.4K
$46.00Sep 180.190.20$0.205.0%31.0K0.4142.3K
$46.00Oct 161.871.88$1.880.5%25.6K0.5114.5K
$46.00Sep 250.880.89$0.891.1%20.1K0.4819.2K
$48.00Oct 161.091.10$1.100.9%18.3K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.200.22$0.219.5%14.4K0.26177
$45.00Sep 180.020.03$0.0333.3%12.6K0.0924.9K
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$45.50Sep 180.110.12$0.128.3%9.3K0.293
$44.00Sep 180.000.01$0.01100.0%8.0K0.0229.8K

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 74.8%, max 85.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3071.4%38.5%85.3%8.7K2.4K
$46.00Sep 18Oct 3062.3%35.3%76.8%31.4K43.0K
$45.50Sep 18Oct 3057.4%35.3%62.4%16.0K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3071.4%38.5%85.3%24344
$46.00Sep 18Oct 3062.3%35.3%76.8%1.7K632
$45.50Sep 18Oct 3057.4%35.3%62.4%9.5K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.11$0.89$0.1120%8.09$52.11
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$52.00$53.00Oct 23$0.10$0.90$0.1017%9.00$52.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Oct 30$0.10$0.40$0.1022%4.00$41.90
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$45.00$44.50Sep 25$0.15$0.35$0.1535%2.33$44.85
$45.00$44.50Sep 28$0.16$0.34$0.1636%2.12$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Sep 21$0.12$0.12$0.3867%0.32$46.62
$46.00$46.50Sep 25$0.21$0.21$0.2952%0.72$46.21
$46.00$46.50Sep 18$0.11$0.11$0.3959%0.28$46.11
$46.00$46.50Oct 2$0.22$0.22$0.2850%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$45.50$45.00Sep 21$0.18$0.18$0.3260%0.56$45.32
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$44.50$44.00Oct 30$0.20$0.20$0.3062%0.67$44.30
$45.50$45.00Sep 23$0.20$0.20$0.3058%0.67$45.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2962.3%32.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2862.3%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.22% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.44$0.12$0.56$44.94$46.061.22%
$46.00Sep 18$0.20$0.36$0.56$45.44$46.561.22%
$46.50Sep 18$0.09$0.75$0.84$45.66$47.341.83%
$45.00Sep 18$0.87$0.03$0.90$44.10$45.901.96%
$45.50Sep 21$0.73$0.39$1.12$44.38$46.622.44%
$46.00Sep 21$0.49$0.64$1.13$44.87$47.132.47%
$47.00Sep 18$0.04$1.21$1.25$45.75$48.252.73%
$45.00Sep 21$1.05$0.21$1.26$43.74$46.262.75%
$46.50Sep 21$0.33$0.98$1.31$45.19$47.812.86%
$44.50Sep 18$1.35$0.01$1.36$43.14$45.862.97%

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$0.09$0.03$0.12$44.88$46.62
$48.00$44.00Sep 21$0.10$0.05$0.15$43.85$48.15
$47.50$45.50Sep 18$0.03$0.12$0.15$45.35$47.65
$47.00$45.50Sep 18$0.04$0.12$0.16$45.34$47.16
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$48.00$44.50Sep 21$0.10$0.11$0.21$44.29$48.21
$46.50$45.50Sep 18$0.09$0.12$0.21$45.29$46.71
$47.50$44.50Sep 21$0.14$0.11$0.25$44.25$47.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Oct 30$0.25$0.2544%1.00$42.25$49.75
43/4450/50Oct 30$0.28$0.2238%1.27$43.22$49.78
44/4448/48Oct 9$0.28$0.2237%1.27$43.72$48.28
44/4450/50Oct 30$0.29$0.2135%1.38$43.71$49.79
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4448/49Oct 9$0.28$0.2236%1.27$44.22$48.78
44/4448/49Oct 23$0.30$0.2032%1.50$43.70$48.80
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Sep 18$0.05$0.4529%9.00
$45.50$46.00$46.50Sep 18$0.13$0.3751%2.85
$46.00$46.50$47.00Sep 18$0.06$0.4432%7.33
$38.00$40.00$42.00Sep 28$0.07$1.939%27.57
$45.00$46.00$47.00Oct 16$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Oct 16$0.05$0.9514%19.00
$46.00$46.50$47.00Sep 18$0.07$0.4332%6.14
$45.50$46.00$46.50Sep 18$0.15$0.3551%2.33
$45.00$45.50$46.00Sep 18$0.15$0.3551%2.33
$46.00$46.50$47.00Sep 21$0.05$0.4523%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-2.00, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$46.50$47.001:2Sep 21-$0.09$0.41
$46.00$46.501:2Sep 21-$0.17$0.33
$45.50$46.001:2Sep 21-$0.25$0.25
$47.00$47.501:2Sep 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$2.00$2.00
$49.50$48.001:2Sep 21-$0.82$0.68
$50.00$48.501:2Sep 18-$1.18$0.32
$47.00$46.501:2Sep 18-$0.29$0.21
$46.00$45.501:2Sep 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.56%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.090.481.4%4.56%6.00%119418
$46.00Oct 30$2.320.510.3%5.06%5.41%340684
$47.00Oct 30$1.880.452.5%4.10%6.63%537222
$47.50Oct 30$1.680.423.6%3.66%7.29%94300
$48.00Oct 30$1.510.394.7%3.29%8.01%1.3K622
$48.50Oct 30$1.350.365.8%2.95%8.75%963989
$49.00Oct 30$1.210.336.9%2.64%9.53%163593
$46.50Oct 23$1.870.481.4%4.08%5.52%535264
$49.50Oct 30$1.080.308.0%2.36%10.34%2782
$46.00Oct 23$2.090.510.3%4.56%4.91%472728

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 488,579
Total Puts 160,403
Put/Call Ratio 0.33
Net Difference 328,176

Prior's Put/Call Breakdown

Total Calls 147,197
Total Puts 84,535
Put/Call Ratio 0.57
Net Difference 62,662

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