Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.75 +5.66%
(9/18 11:35) ◀
|
Friday, September 18, 2026 (11:40am)
January 2026
|
▶ (9/18 11:45)
◀ 9/18 11:40 ▶

Option Volume

Detail
ℹ
Current (09/18 11:40am) 702,373
Calls: 526,183 (75%)
Puts: 176,190 (25%)
Prior (09/17) 258,152
Calls: 153,756 (60%)
Puts: 104,396 (40%)
Current vs Prior +172.08%
Calls: +242.22% (Calls)
Puts: +68.77% (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 +8.34%
Calls: +41.47%
Puts: -36.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:40am) $51.42M
Calls: $45.32M (88%)
Puts: $6.09M (12%)
Prior (09/17) $11.78M
Calls: $6.60M (56%)
Puts: $5.18M (44%)
Current vs Prior +336.62%
Calls: +587.10%
Puts: +17.62%
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 +57.07%
Calls: +127.47%
Puts: -52.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:40am) 0.33
Prior (09/17) 0.68
Current vs Prior -50.68%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:40am) 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 1.66% | 2.86%1.66% | 4.50%1.66% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -15.38% | +0.80%-15.37% | +6.54%-15.37% | +7.08%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -41.87% | -25.58%-43.91% | -19.75%-51.25% | -9.74%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -15.38% | +0.80%-15.37% | +6.54%-15.37% | +7.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.55% | 2.30%
Calls: 5.41% | 1.52%
Puts: 7.69% | 3.08%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -5.62% | -30.30%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +14.45% | -49.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($45.32M) vs puts ($6.09M). Massive premium surge with dollar volume up 337% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 172% 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
11:40BULLISHBULLISHBULLISH
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 449 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 232.272.28$2.280.4%1210.54868
$45.50Oct 21.451.46$1.460.7%1.1K0.552.2K
$39.50Oct 236.706.75$6.730.7%--0.9023
$45.00Oct 232.532.55$2.540.8%2340.58639
$40.00Oct 236.256.30$6.280.8%--0.8847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.092.10$2.090.5%4290.4983
$47.00Sep 281.761.77$1.770.6%2380.67--
$46.00Oct 91.651.66$1.650.6%5480.50190
$53.50Sep 257.757.80$7.780.6%50.98--
$46.50Sep 301.541.55$1.550.6%820.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.36, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%10.2K0.152.0K
$46.00Sep 180.140.15$0.156.7%32.1K0.3542.3K
$45.50Sep 180.360.38$0.375.4%15.5K0.685.9K
$47.00Sep 210.150.16$0.166.3%9.0K0.202.6K
$48.00Sep 210.070.08$0.0812.5%2.0K0.10471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.110.12$0.128.3%13.2K0.323
$46.00Sep 180.370.40$0.397.7%1.6K0.65612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.16310
$45.00Sep 210.210.22$0.224.5%17.6K0.27177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.80$8.751.1%8781.0015.6K
$38.00Sep 187.707.80$7.751.3%9461.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%6451.0024.6K
$39.50Sep 186.206.30$6.251.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.208.30$8.251.2%20.99--
$52.00Sep 186.206.30$6.251.6%50.9911
$50.00Sep 184.204.30$4.252.4%880.99230
$49.50Sep 183.703.80$3.752.7%20.99--
$48.50Sep 182.702.78$2.742.9%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 677.4K, top 45.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.750.79$0.775.2%45.6K0.93107.4K
$46.00Sep 180.140.15$0.156.7%32.1K0.3542.3K
$46.00Oct 161.791.81$1.801.1%25.9K0.5014.5K
$48.00Sep 250.250.26$0.263.8%21.0K0.1914.5K
$46.00Sep 250.790.81$0.802.5%20.2K0.4719.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.210.22$0.224.5%17.6K0.27177
$45.00Sep 180.010.02$0.0250.0%14.9K0.0724.9K
$45.50Sep 180.110.12$0.128.3%13.2K0.323
$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 61.0%, max 76.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3067.3%38.1%76.5%10.3K2.4K
$45.50Sep 18Oct 3053.5%34.9%53.3%16.3K6.4K
$46.00Sep 18Oct 3058.6%38.2%53.1%32.4K43.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3067.3%38.1%76.5%25444
$45.50Sep 18Oct 3053.5%34.9%53.3%13.3K518
$46.00Sep 18Oct 3058.6%38.2%53.1%1.7K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.56, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$47.00$48.00Oct 16$0.33$0.67$0.3342%2.03$47.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Oct 30$0.10$0.40$0.1023%4.00$41.90
$44.50$44.00Sep 25$0.11$0.39$0.1127%3.55$44.39
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88
$45.50$45.00Oct 2$0.21$0.29$0.2145%1.38$45.29
$44.00$43.50Sep 30$0.11$0.39$0.1126%3.55$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 30$0.22$0.22$0.2852%0.79$46.22
$46.50$47.00Oct 2$0.19$0.19$0.3157%0.61$46.69
$46.50$47.00Sep 21$0.10$0.10$0.4070%0.25$46.60
$47.50$48.00Sep 30$0.12$0.12$0.3871%0.32$47.62
$47.00$47.50Sep 25$0.12$0.12$0.3869%0.32$47.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$45.00$44.50Oct 30$0.22$0.22$0.2858%0.79$44.78
$45.00$44.50Sep 21$0.11$0.11$0.3973%0.28$44.89
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$45.50$45.00Oct 9$0.23$0.23$0.2754%0.85$45.27

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$0.2658.6%31.0%
$45.50Sep 18Sep 21$0.2953.5%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2658.6%31.0%
$45.50Sep 18Sep 21$0.2753.5%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.07% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.37$0.12$0.49$45.01$45.991.07%
$46.00Sep 18$0.15$0.39$0.54$45.46$46.541.18%
$45.00Sep 18$0.77$0.02$0.79$44.21$45.791.73%
$46.50Sep 18$0.06$0.80$0.86$45.64$47.361.88%
$45.50Sep 21$0.66$0.39$1.05$44.45$46.552.30%
$46.00Sep 21$0.41$0.65$1.06$44.94$47.062.32%
$45.00Sep 21$0.98$0.22$1.20$43.80$46.202.62%
$46.50Sep 21$0.26$1.00$1.26$45.24$47.762.75%
$44.50Sep 18$1.27$0.01$1.28$43.22$45.782.80%
$47.00Sep 18$0.03$1.27$1.30$45.70$48.302.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.63%)

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$0.10$0.06$0.16$43.84$47.66
$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$0.10$0.11$0.21$44.29$47.71
$46.00$45.00Sep 18$0.15$0.02$0.17$44.83$46.17
$47.00$44.00Sep 21$0.16$0.06$0.22$43.78$47.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
42/4249/50Oct 30$0.26$0.2442%1.08$42.24$49.26
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/48Sep 30$0.27$0.2339%1.17$44.23$47.77
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3753%2.85
$46.00$46.50$47.00Sep 18$0.06$0.4428%7.33
$45.00$45.50$46.00Sep 21$0.07$0.4330%6.14
$45.00$45.50$46.00Sep 18$0.18$0.3257%1.78
$47.00$48.00$49.00Oct 16$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3653%2.57
$45.00$45.50$46.00Sep 18$0.17$0.3358%1.94
$46.00$46.50$47.00Sep 18$0.06$0.4428%7.33
$46.00$47.00$48.00Oct 16$0.07$0.9316%13.29
$44.50$45.00$45.50Sep 21$0.06$0.4426%7.33

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 $-1.25, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.27$0.23
$45.50$46.001:2Sep 21-$0.16$0.34
$46.00$46.501:2Sep 21-$0.11$0.39
$46.50$47.001:2Sep 21-$0.06$0.44
$53.00$54.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.25$1.25
$49.50$48.001:2Sep 21-$0.87$0.63
$47.00$46.501:2Sep 18-$0.33$0.17
$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 4.92%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.250.510.6%4.92%5.46%342684
$46.50Oct 30$2.020.481.6%4.42%6.05%120418
$47.00Oct 30$1.810.442.7%3.96%6.69%565222
$47.50Oct 30$1.620.413.8%3.54%7.37%103300
$48.00Oct 30$1.440.384.9%3.15%8.07%1.3K622
$48.50Oct 30$1.290.356.0%2.82%8.83%963989
$49.00Oct 30$1.150.327.1%2.51%9.62%163593
$49.50Oct 30$1.030.308.2%2.25%10.45%15782
$46.00Oct 23$2.020.510.6%4.42%4.96%478728
$46.50Oct 23$1.790.471.6%3.91%5.55%592264

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 526,183
Total Puts 176,190
Put/Call Ratio 0.33
Net Difference 349,993

Prior's Put/Call Breakdown

Total Calls 153,756
Total Puts 104,396
Put/Call Ratio 0.68
Net Difference 49,360

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