Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.94 +6.10%
(9/18 11:20) ◀
|
Friday, September 18, 2026 (11:25am)
January 2026
|
▶ (9/18 11:30)
◀ 9/18 11:25 ▶

Option Volume

Detail
ℹ
Current (09/18 11:25am) 669,885
Calls: 504,197 (75%)
Puts: 165,688 (25%)
Prior (09/17) 233,611
Calls: 147,987 (63%)
Puts: 85,624 (37%)
Current vs Prior +186.75%
Calls: +240.70% (Calls)
Puts: +93.51% (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 +3.33%
Calls: +35.56%
Puts: -40.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:25am) $54.71M
Calls: $49.32M (90%)
Puts: $5.38M (10%)
Prior (09/17) $10.65M
Calls: $5.74M (54%)
Puts: $4.91M (46%)
Current vs Prior +413.85%
Calls: +759.97%
Puts: +9.64%
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 +67.13%
Calls: +147.54%
Puts: -57.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:25am) 0.33
Prior (09/17) 0.58
Current vs Prior -43.20%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -57.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:25am) 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 1.76% | 2.98%1.76% | 4.66%1.76% | 9.34%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -10.18% | +4.98%-10.18% | +10.22%-10.18% | +8.40%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -38.30% | -22.50%-40.46% | -16.98%-48.25% | -8.62%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -10.18% | +4.98%-10.18% | +10.22%-10.18% | +8.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.65% | 3.41%
Calls: 3.85% | 5.13%
Puts: 3.45% | 1.69%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -47.41% | +3.33%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -36.22% | -25.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($49.32M) vs puts ($5.38M). Massive premium surge with dollar volume up 414% vs prior. Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 187% 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
11:25BULLISHBULLISHBULLISH
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 452 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 231.921.93$1.920.5%5560.48264
$37.00Oct 239.259.30$9.280.5%210.9423
$37.00Oct 99.109.15$9.130.5%--0.9638
$38.00Oct 168.208.25$8.230.6%80.9416.5K
$38.50Oct 27.557.60$7.570.7%400.97178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 232.582.59$2.590.4%400.5585
$46.50Oct 232.292.30$2.300.4%480.5215
$55.00Sep 289.059.10$9.070.6%101.00--
$47.00Sep 301.781.79$1.790.6%260.62--
$45.00Oct 231.551.56$1.560.6%1.0K0.40250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.090.10$0.1010.0%8.7K0.222.0K
$46.00Sep 180.220.23$0.234.3%31.6K0.4642.3K
$45.50Sep 180.510.53$0.523.8%15.2K0.785.9K
$48.50Sep 210.060.07$0.0714.3%1.1K0.08434
$48.00Sep 210.090.10$0.1010.0%1.9K0.12471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%11.7K0.233
$46.00Sep 180.280.29$0.293.4%1.6K0.54612
$45.00Sep 210.180.19$0.195.3%15.4K0.24177
$46.50Sep 180.640.68$0.666.1%1350.78--
$45.50Sep 210.340.35$0.352.9%1.8K0.3738

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 218.859.00$8.931.7%--1.0033
$38.00Sep 217.858.00$7.931.9%--1.00133
$39.00Sep 216.857.00$6.932.2%931.00108
$40.00Sep 215.856.00$5.932.5%81.00134
$40.50Sep 215.405.50$5.451.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 182.542.60$2.572.3%171.0020
$50.00Sep 184.054.15$4.102.4%611.00230
$52.00Sep 186.006.15$6.082.5%51.0011
$55.00Sep 189.009.15$9.071.7%--1.0013
$53.00Sep 257.057.10$7.070.7%11.008

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 652.8K, top 45.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.940.97$0.963.1%45.2K0.92107.4K
$46.00Sep 180.220.23$0.234.3%31.6K0.4642.3K
$46.00Oct 161.921.94$1.931.0%25.8K0.5114.5K
$48.00Sep 250.310.32$0.323.1%21.0K0.2214.5K
$46.00Sep 250.920.94$0.932.2%20.1K0.5019.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.180.19$0.195.3%15.4K0.24177
$45.00Sep 180.020.03$0.0333.3%13.5K0.0824.9K
$45.50Sep 180.070.08$0.0812.5%11.7K0.233
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%8.0K0.0129.8K

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 66.6%, max 78.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.7%38.5%78.1%8.8K2.4K
$46.00Sep 18Oct 3060.1%35.2%70.7%31.9K43.0K
$45.50Sep 18Oct 3053.3%35.3%50.9%16.0K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3068.7%38.5%78.1%24344
$46.00Sep 18Oct 3060.1%35.2%70.7%1.7K632
$45.50Sep 18Oct 3053.3%35.3%50.9%11.8K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 5.67, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$52.00$53.00Oct 23$0.10$0.90$0.1018%9.00$52.10
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
$50.00$51.00Oct 16$0.15$0.85$0.1523%5.67$50.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$44.50$44.00Sep 30$0.13$0.37$0.1330%2.85$44.37
$44.50$44.00Oct 2$0.14$0.36$0.1432%2.57$44.36
$45.00$44.50Oct 9$0.18$0.32$0.1839%1.78$44.82
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.41, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 2$0.20$0.20$0.3055%0.67$46.70
$46.50$47.00Sep 21$0.13$0.13$0.3765%0.35$46.63
$46.00$46.50Sep 23$0.21$0.21$0.2951%0.72$46.21
$47.00$47.50Sep 30$0.16$0.16$0.3462%0.47$47.16
$48.50$49.00Oct 2$0.10$0.10$0.4075%0.25$48.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$45.00$44.50Sep 21$0.10$0.10$0.4076%0.25$44.90
$45.50$45.00Sep 21$0.16$0.16$0.3463%0.47$45.34
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3060.1%33.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3060.1%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.13% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.23$0.29$0.52$45.48$46.521.13%
$45.50Sep 18$0.52$0.08$0.60$44.90$46.101.31%
$46.50Sep 18$0.10$0.66$0.76$45.74$47.261.65%
$45.00Sep 18$0.96$0.03$0.99$44.01$45.992.15%
$46.00Sep 21$0.53$0.59$1.12$44.88$47.122.44%
$45.50Sep 21$0.78$0.35$1.13$44.37$46.632.46%
$47.00Sep 18$0.05$1.12$1.17$45.83$48.172.55%
$46.50Sep 21$0.36$0.91$1.27$45.23$47.772.76%
$45.00Sep 21$1.13$0.19$1.32$43.68$46.322.87%
$44.50Sep 18$1.42$0.01$1.43$43.07$45.933.11%

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$0.05$0.03$0.08$44.92$47.08
$47.50$45.50Sep 18$0.03$0.08$0.11$45.39$47.61
$47.00$45.50Sep 18$0.05$0.08$0.13$45.37$47.13
$46.50$45.00Sep 18$0.10$0.03$0.13$44.87$46.63
$48.00$44.00Sep 21$0.10$0.05$0.15$43.85$48.15
$46.50$45.50Sep 18$0.10$0.08$0.18$45.32$46.68
$48.00$44.50Sep 21$0.10$0.09$0.19$44.31$48.19
$47.50$44.00Sep 21$0.15$0.05$0.20$43.80$47.70
$47.50$44.50Sep 21$0.15$0.09$0.24$44.26$47.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2035%1.50$43.70$49.80
44/4450/50Oct 23$0.28$0.2238%1.27$43.72$49.78
44/4449/50Oct 23$0.29$0.2135%1.38$43.71$49.29
42/4250/50Oct 30$0.23$0.2747%0.85$41.77$49.73
44/4448/49Oct 2$0.22$0.2849%0.79$43.78$48.72
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
44/4448/49Oct 23$0.30$0.2032%1.50$43.70$48.80
44/4449/50Oct 30$0.30$0.2032%1.50$43.70$49.30
42/4250/50Oct 23$0.22$0.2848%0.79$42.28$49.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3455%2.13
$46.00$46.50$47.00Sep 18$0.08$0.4235%5.25
$41.00$42.00$43.00Oct 16$0.05$0.9511%19.00
$48.00$49.00$50.00Oct 16$0.06$0.9412%15.67
$44.50$45.00$45.50Sep 21$0.06$0.4423%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3455%2.12
$46.00$46.50$47.00Sep 18$0.09$0.4135%4.56
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
$44.50$45.00$45.50Sep 21$0.06$0.4423%7.33
$43.00$44.00$45.00Oct 16$0.08$0.9216%11.50

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 $-1.90, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.08$0.42
$46.50$47.001:2Sep 21-$0.10$0.40
$47.00$47.501:2Sep 21-$0.07$0.43
$46.00$46.501:2Sep 21-$0.19$0.31
$47.50$48.001:2Sep 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.90$2.10
$49.50$48.001:2Sep 21-$0.72$0.78
$50.00$48.501:2Sep 18-$1.04$0.46
$47.00$46.501:2Sep 18-$0.20$0.30
$46.00$45.501:2Sep 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.66%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.140.491.2%4.66%5.88%119418
$47.00Oct 30$1.920.462.3%4.18%6.49%540222
$46.00Oct 30$2.370.520.1%5.16%5.29%340684
$47.50Oct 30$1.730.423.4%3.77%7.16%95300
$48.00Oct 30$1.550.394.5%3.37%7.86%1.3K622
$48.50Oct 30$1.390.365.6%3.03%8.60%963989
$49.00Oct 30$1.240.346.7%2.70%9.36%163593
$49.50Oct 30$1.120.317.8%2.44%10.19%5882
$46.50Oct 23$1.920.481.2%4.18%5.40%556264
$46.00Oct 23$2.150.520.1%4.68%4.81%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 504,197
Total Puts 165,688
Put/Call Ratio 0.33
Net Difference 338,509

Prior's Put/Call Breakdown

Total Calls 147,987
Total Puts 85,624
Put/Call Ratio 0.58
Net Difference 62,363

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