Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.87 +5.94%
(9/18 11:25) ◀
|
Friday, September 18, 2026 (11:30am)
January 2026
|
▶ (9/18 11:35)
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 682,301
Calls: 514,245 (75%)
Puts: 168,056 (25%)
Prior (09/17) 247,532
Calls: 148,903 (60%)
Puts: 98,629 (40%)
Current vs Prior +175.64%
Calls: +245.36% (Calls)
Puts: +70.39% (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 +5.25%
Calls: +38.26%
Puts: -39.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $53.53M
Calls: $47.89M (89%)
Puts: $5.63M (11%)
Prior (09/17) $11.27M
Calls: $6.00M (53%)
Puts: $5.27M (47%)
Current vs Prior +374.91%
Calls: +697.78%
Puts: +6.94%
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 +63.52%
Calls: +140.37%
Puts: -56.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 0.33
Prior (09/17) 0.66
Current vs Prior -50.66%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -58.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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 1.68% | 2.94%1.68% | 4.58%1.68% | 9.29%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -14.49% | +3.61%-14.48% | +8.33%-14.48% | +7.81%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -41.26% | -23.51%-43.32% | -18.41%-50.73% | -9.12%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -14.49% | +3.61%-14.48% | +8.33%-14.48% | +7.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 3.67%
Calls: 6.67% | 4.05%
Puts: 6.25% | 3.28%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -6.92% | +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 +12.88% | -19.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($47.89M) vs puts ($5.63M). Massive premium surge with dollar volume up 375% vs prior. Dollar volume significantly above 7-day average (64% higher). Unusually high activity with volume up 176% 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
11:30BULLISHBULLISHBULLISH
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 451 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 91.851.86$1.860.5%6860.561.5K
$37.00Oct 169.109.15$9.130.5%20.955.2K
$38.00Oct 98.058.10$8.070.6%--0.9532
$45.50Oct 21.541.55$1.550.6%1.1K0.562.2K
$47.00Oct 161.441.45$1.440.7%16.7K0.4344.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.052.06$2.050.5%4290.4983
$47.00Sep 301.811.82$1.820.5%260.63--
$46.00Oct 91.611.62$1.620.6%5480.49190
$47.00Sep 251.601.61$1.610.6%1390.67195
$47.50Oct 232.922.94$2.930.7%250.5910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.37, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.070.08$0.0812.5%9.6K0.192.0K
$46.00Sep 180.190.20$0.205.0%31.7K0.4142.3K
$45.50Sep 180.440.47$0.456.7%15.4K0.735.9K
$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 180.090.10$0.1010.0%12.3K0.273
$46.00Sep 180.310.33$0.326.3%1.6K0.59612
$44.50Sep 210.090.10$0.1010.0%1.2K0.14310
$45.00Sep 210.190.20$0.205.0%15.4K0.25177
$46.50Sep 180.690.74$0.726.9%1350.81--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.90$8.851.1%8761.0015.6K
$38.00Sep 187.807.90$7.851.3%9461.0027.5K
$38.50Sep 187.307.40$7.351.4%511.00339
$39.00Sep 186.806.90$6.851.5%5451.0024.6K
$39.50Sep 186.306.40$6.351.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.606.70$6.651.5%11.00--
$53.00Sep 257.107.20$7.151.4%11.008
$53.50Sep 257.607.70$7.651.3%51.00--
$55.00Sep 189.109.20$9.151.1%--0.9913
$52.00Sep 186.106.20$6.151.6%50.9911

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 664.3K, top 45.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.90$0.884.5%45.4K0.94107.4K
$46.00Sep 180.190.20$0.205.0%31.7K0.4142.3K
$46.00Oct 161.871.89$1.881.1%25.8K0.5114.5K
$48.00Sep 250.290.30$0.303.3%21.0K0.2114.5K
$46.00Sep 250.870.89$0.882.3%20.1K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.190.20$0.205.0%15.4K0.25177
$45.00Sep 180.010.02$0.0250.0%13.9K0.0624.9K
$45.50Sep 180.090.10$0.1010.0%12.3K0.273
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$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 66.2%, max 76.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3067.8%38.5%76.3%9.8K2.4K
$46.00Sep 18Oct 3058.9%35.1%67.8%32.0K43.0K
$45.50Sep 18Oct 3054.3%35.1%54.6%16.2K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3067.8%38.5%76.3%25344
$46.00Sep 18Oct 3058.9%35.1%67.8%1.7K632
$45.50Sep 18Oct 3054.3%35.1%54.6%12.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.26, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$47.00$48.00Oct 16$0.34$0.66$0.3443%1.94$47.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.14$0.86$0.1419%6.14$41.86
$48.00$47.50Oct 30$0.30$0.20$0.3061%0.67$47.70
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$44.50$44.00Sep 25$0.11$0.39$0.1126%3.55$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.12$0.12$0.3859%0.32$46.12
$46.50$47.00Sep 30$0.19$0.19$0.3157%0.61$46.69
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$47.00$47.50Oct 30$0.21$0.21$0.2955%0.72$47.21
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Sep 21$0.17$0.17$0.3361%0.52$45.33
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.00$44.50Sep 21$0.10$0.10$0.4075%0.25$44.90

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2958.9%32.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2958.9%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.13% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.20$0.32$0.52$45.48$46.521.13%
$45.50Sep 18$0.45$0.10$0.55$44.95$46.051.20%
$46.50Sep 18$0.08$0.72$0.80$45.70$47.301.74%
$45.00Sep 18$0.88$0.02$0.90$44.10$45.901.96%
$46.00Sep 21$0.49$0.61$1.10$44.90$47.102.40%
$45.50Sep 21$0.74$0.37$1.11$44.39$46.612.42%
$47.00Sep 18$0.04$1.17$1.21$45.79$48.212.64%
$45.00Sep 21$1.06$0.20$1.26$43.74$46.262.75%
$46.50Sep 21$0.32$0.95$1.27$45.23$47.772.77%
$44.50Sep 18$1.36$0.01$1.37$43.13$45.872.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.11% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$45.00Sep 18$0.03$0.02$0.05$44.95$47.55
$47.00$45.00Sep 18$0.04$0.02$0.06$44.94$47.06
$46.50$45.00Sep 18$0.08$0.02$0.10$44.90$46.60
$48.00$44.00Sep 21$0.10$0.05$0.15$43.85$48.15
$47.50$45.50Sep 18$0.03$0.10$0.13$45.37$47.63
$47.00$45.50Sep 18$0.04$0.10$0.14$45.36$47.14
$46.50$45.50Sep 18$0.08$0.10$0.18$45.32$46.68
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$48.00$44.50Sep 21$0.10$0.10$0.20$44.30$48.20
$47.50$44.50Sep 21$0.14$0.10$0.24$44.26$47.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
44/4450/50Oct 23$0.28$0.2239%1.27$43.72$49.78
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
42/4350/50Oct 23$0.24$0.2646%0.92$42.76$49.74
44/4450/50Oct 30$0.29$0.2135%1.38$43.71$49.79
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3754%2.85
$38.00$40.00$42.00Sep 28$0.06$1.949%32.33
$44.50$45.00$45.50Sep 18$0.05$0.4526%9.00
$46.00$46.50$47.00Sep 18$0.08$0.4232%5.25
$45.00$45.50$46.00Sep 21$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.05$0.4532%9.00
$45.00$45.50$46.00Sep 18$0.14$0.3653%2.57
$46.00$46.50$47.00Sep 21$0.05$0.4523%9.00
$45.00$45.50$46.00Sep 21$0.07$0.4329%6.14
$45.50$46.00$46.50Sep 18$0.18$0.3254%1.78

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 $-1.95, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.40$0.10
$46.00$46.501:2Sep 21-$0.15$0.35
$45.50$46.001:2Sep 21-$0.24$0.26
$46.50$47.001:2Sep 21-$0.10$0.40
$50.00$51.001:2Sep 28-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.95$2.05
$49.50$48.001:2Sep 21-$0.76$0.74
$47.00$46.501:2Sep 18-$0.27$0.23
$46.00$45.501:2Sep 21-$0.13$0.37
$46.50$46.001:2Sep 21-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.56%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.090.481.4%4.56%5.93%119418
$47.00Oct 30$1.880.452.5%4.10%6.56%548222
$46.00Oct 30$2.320.510.3%5.06%5.34%340684
$47.50Oct 30$1.680.423.5%3.66%7.22%95300
$48.00Oct 30$1.510.394.6%3.29%7.94%1.3K622
$48.50Oct 30$1.350.365.7%2.94%8.68%963989
$49.00Oct 30$1.210.336.8%2.64%9.46%163593
$46.50Oct 23$1.870.481.4%4.08%5.45%588264
$49.50Oct 30$1.080.307.9%2.35%10.27%15782
$46.00Oct 23$2.100.510.3%4.58%4.86%473728

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 514,245
Total Puts 168,056
Put/Call Ratio 0.33
Net Difference 346,189

Prior's Put/Call Breakdown

Total Calls 148,903
Total Puts 98,629
Put/Call Ratio 0.66
Net Difference 50,274

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