Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.79 +5.75%
(9/18 11:30) ◀
|
Friday, September 18, 2026 (11:35am)
January 2026
|
▶ (9/18 11:40)
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 693,861
Calls: 520,485 (75%)
Puts: 173,376 (25%)
Prior (09/17) 250,212
Calls: 149,865 (60%)
Puts: 100,347 (40%)
Current vs Prior +177.31%
Calls: +247.30% (Calls)
Puts: +72.78% (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 +7.03%
Calls: +39.94%
Puts: -37.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $51.83M
Calls: $45.91M (89%)
Puts: $5.92M (11%)
Prior (09/17) $11.43M
Calls: $6.12M (54%)
Puts: $5.31M (46%)
Current vs Prior +353.37%
Calls: +649.69%
Puts: +11.50%
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 +58.34%
Calls: +130.42%
Puts: -53.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 0.33
Prior (09/17) 0.67
Current vs Prior -50.25%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -57.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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% | 2.93%1.68% | 4.50%1.68% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -14.34% | +3.02%-14.34% | +6.45%-14.34% | +6.98%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -41.15% | -23.95%-43.22% | -19.82%-50.65% | -9.82%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -14.34% | +3.02%-14.34% | +6.45%-14.34% | +6.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.05% | 3.71%
Calls: 10.00% | 4.35%
Puts: 8.11% | 3.08%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +30.40% | +12.42%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +58.14% | -19.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($45.91M) vs puts ($5.92M). Massive premium surge with dollar volume up 353% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 177% 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
11:35BULLISHBULLISHBULLISH
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 445 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 231.821.83$1.830.5%5920.47264
$38.50Oct 27.407.45$7.430.7%400.96178
$39.00Oct 97.007.05$7.030.7%820.9481
$48.00Oct 231.261.27$1.270.8%7280.37778
$40.00Oct 96.056.10$6.070.8%340.92149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Sep 257.707.75$7.730.6%51.00--
$53.00Sep 257.207.25$7.230.7%11.008
$45.50Oct 91.381.39$1.380.7%3070.45104
$52.50Sep 256.706.75$6.730.7%11.00--
$44.00Oct 231.191.20$1.190.8%4160.34254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%10.1K0.152.0K
$46.00Sep 180.150.16$0.166.3%31.8K0.3742.3K
$45.50Sep 180.380.42$0.4010.0%15.4K0.695.9K
$48.00Sep 210.070.08$0.0812.5%1.9K0.10471
$47.50Sep 210.110.12$0.128.3%1.5K0.14518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.110.12$0.128.3%13.0K0.313
$46.00Sep 180.350.38$0.378.1%1.6K0.63612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.15310
$45.00Sep 210.200.21$0.214.8%17.6K0.26177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.85$8.771.7%8771.0015.6K
$38.00Sep 187.707.85$7.781.9%9461.0027.5K
$38.50Sep 187.207.35$7.282.1%511.00339
$39.00Sep 186.756.85$6.801.5%5451.0024.6K
$39.50Sep 186.206.35$6.282.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.706.75$6.730.7%11.00--
$53.00Sep 257.207.25$7.230.7%11.008
$53.50Sep 257.707.75$7.730.6%51.00--
$52.00Sep 186.156.30$6.232.4%50.9911
$50.00Sep 184.154.30$4.223.6%880.99230

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 669.6K, top 45.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.790.82$0.813.7%45.5K0.93107.4K
$46.00Sep 180.150.16$0.166.3%31.8K0.3742.3K
$46.00Oct 161.811.83$1.821.1%25.8K0.5014.5K
$48.00Sep 250.260.27$0.273.7%21.0K0.2014.5K
$46.00Sep 250.820.84$0.832.4%20.1K0.4719.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.200.21$0.214.8%17.6K0.26177
$45.00Sep 180.010.02$0.0250.0%14.8K0.0724.9K
$45.50Sep 180.110.12$0.128.3%13.0K0.313
$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 65.9%, max 72.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.5%38.1%72.1%10.2K2.4K
$46.00Sep 18Oct 3058.9%34.8%69.0%32.2K43.0K
$45.50Sep 18Oct 3054.8%35.0%56.6%16.3K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.5%38.1%72.1%25444
$46.00Sep 18Oct 3058.9%34.8%69.0%1.7K632
$45.50Sep 18Oct 3054.8%35.0%56.6%13.1K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 6.14, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 2$0.24$0.26$0.2451%1.08$45.76
$45.00$44.50Sep 25$0.15$0.35$0.1535%2.33$44.85
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$43.50$43.00Oct 23$0.14$0.36$0.1430%2.57$43.36
$44.00$43.50Sep 30$0.11$0.39$0.1125%3.55$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.10$0.10$0.4063%0.25$46.10
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$47.00$47.50Sep 30$0.15$0.15$0.3564%0.43$47.15
$46.00$46.50Oct 2$0.22$0.22$0.2851%0.79$46.22
$47.00$47.50Oct 2$0.16$0.16$0.3463%0.47$47.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 21$0.18$0.18$0.3259%0.56$45.32
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$44.00$43.00Oct 16$0.29$0.29$0.7167%0.41$43.71
$44.00$43.50Oct 30$0.18$0.18$0.3265%0.56$43.82
$45.50$45.00Sep 23$0.20$0.20$0.3057%0.67$45.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2858.9%31.9%
$45.50Sep 18Sep 21$0.2954.8%30.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2858.9%31.9%
$45.50Sep 18Sep 21$0.2754.8%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.14% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.40$0.12$0.52$44.98$46.021.14%
$46.00Sep 18$0.16$0.37$0.53$45.47$46.531.16%
$45.00Sep 18$0.81$0.02$0.83$44.17$45.831.81%
$46.50Sep 18$0.06$0.78$0.84$45.66$47.341.83%
$45.50Sep 21$0.69$0.39$1.08$44.42$46.582.36%
$46.00Sep 21$0.44$0.65$1.09$44.91$47.092.38%
$45.00Sep 21$1.00$0.21$1.21$43.79$46.212.64%
$47.00Sep 18$0.03$1.24$1.27$45.73$48.272.77%
$44.50Sep 18$1.28$0.01$1.29$43.21$45.792.82%
$46.50Sep 21$0.29$1.00$1.29$45.21$47.792.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Sep 18$0.03$0.02$0.05$44.95$47.05
$46.50$45.00Sep 18$0.06$0.02$0.08$44.92$46.58
$48.00$44.00Sep 21$0.08$0.06$0.14$43.86$48.14
$47.50$44.00Sep 21$0.12$0.06$0.18$43.82$47.68
$47.00$45.50Sep 18$0.03$0.12$0.15$45.35$47.15
$48.00$44.50Sep 21$0.08$0.11$0.19$44.31$48.19
$46.50$45.50Sep 18$0.06$0.12$0.18$45.32$46.68
$47.50$44.50Sep 21$0.12$0.11$0.23$44.27$47.73
$46.00$45.00Sep 18$0.16$0.02$0.18$44.82$46.18
$47.00$44.00Sep 21$0.18$0.06$0.24$43.76$47.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2036%1.50$43.70$49.80
42/4350/50Oct 30$0.26$0.2442%1.08$42.74$49.76
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
42/4348/49Oct 9$0.21$0.2950%0.72$42.79$48.71
43/4448/49Oct 9$0.23$0.2746%0.85$43.27$48.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3654%2.57
$44.50$45.00$45.50Sep 18$0.06$0.4431%7.33
$45.00$45.50$46.00Sep 21$0.06$0.4430%7.33
$45.00$45.50$46.00Sep 18$0.17$0.3357%1.94
$46.00$46.50$47.00Sep 18$0.07$0.4330%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.15$0.3557%2.33
$47.00$48.00$49.00Oct 16$0.05$0.9514%19.00
$45.50$46.00$46.50Sep 18$0.16$0.3454%2.12
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
$45.50$46.00$46.50Sep 23$0.05$0.4520%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. 165 found (best net $-1.27, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.34$0.16
$45.50$46.001:2Sep 21-$0.19$0.31
$46.50$47.001:2Sep 21-$0.07$0.43
$46.00$46.501:2Sep 21-$0.14$0.36
$47.00$47.501:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.27$1.23
$49.50$48.001:2Sep 21-$0.83$0.67
$47.00$46.501:2Sep 18-$0.32$0.18
$46.00$45.501:2Sep 21-$0.13$0.37
$46.50$46.001:2Sep 21-$0.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.94%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.260.510.5%4.94%5.39%342684
$46.50Oct 30$2.030.481.6%4.43%5.98%120418
$47.00Oct 30$1.820.452.6%3.97%6.62%565222
$47.50Oct 30$1.630.413.7%3.56%7.29%103300
$48.00Oct 30$1.460.384.8%3.19%8.01%1.3K622
$48.50Oct 30$1.300.355.9%2.84%8.76%963989
$49.00Oct 30$1.160.337.0%2.53%9.54%163593
$46.50Oct 23$1.820.471.6%3.97%5.53%592264
$49.50Oct 30$1.040.308.1%2.27%10.37%15782
$46.00Oct 23$2.040.510.5%4.46%4.91%474728

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 520,485
Total Puts 173,376
Put/Call Ratio 0.33
Net Difference 347,109

Prior's Put/Call Breakdown

Total Calls 149,865
Total Puts 100,347
Put/Call Ratio 0.67
Net Difference 49,518

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