Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.69 +5.51%
(9/18 11:40) ◀
|
Friday, September 18, 2026 (11:45am)
January 2026
|
▶ (9/18 11:50)
◀ 9/18 11:45 ▶

Option Volume

Detail
ℹ
Current (09/18 11:45am) 708,012
Calls: 529,653 (75%)
Puts: 178,359 (25%)
Prior (09/17) 273,344
Calls: 157,934 (58%)
Puts: 115,410 (42%)
Current vs Prior +159.02%
Calls: +235.36% (Calls)
Puts: +54.54% (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 +9.21%
Calls: +42.41%
Puts: -35.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:45am) $50.28M
Calls: $43.99M (87%)
Puts: $6.29M (13%)
Prior (09/17) $12.49M
Calls: $6.99M (56%)
Puts: $5.50M (44%)
Current vs Prior +302.75%
Calls: +529.41%
Puts: +14.48%
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 +53.62%
Calls: +120.79%
Puts: -50.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:45am) 0.34
Prior (09/17) 0.73
Current vs Prior -53.92%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:45am) 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 1.64% | 2.85%1.64% | 4.49%1.64% | 9.21%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -16.38% | +0.16%-16.38% | +6.16%-16.38% | +6.97%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.56% | -26.06%-44.57% | -20.04%-51.83% | -9.83%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -16.38% | +0.16%-16.38% | +6.16%-16.38% | +6.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 2.27%
Calls: 6.25% | 1.64%
Puts: 6.98% | 2.90%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -4.61% | -31.21%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +15.68% | -50.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($43.99M) vs puts ($6.29M). Massive premium surge with dollar volume up 303% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 159% 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 NEUTRAL
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
11:45BULLISHBULLISHBULLISH
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 446 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 26.806.85$6.820.7%50.96576
$45.00Oct 232.492.51$2.500.8%2340.58639
$40.00Sep 285.755.80$5.780.9%--0.94103
$45.50Oct 232.232.25$2.240.9%1210.54868
$44.00Sep 302.212.23$2.220.9%1570.74702
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 22.022.03$2.030.5%190.64107
$46.00Oct 91.681.69$1.690.6%5580.51190
$53.50Sep 257.807.85$7.820.6%50.98--
$53.00Sep 257.307.35$7.320.7%10.988
$45.50Oct 91.421.43$1.420.7%3080.46104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%32.4K0.3142.3K
$45.50Sep 180.310.33$0.326.3%16.1K0.655.9K
$45.00Sep 180.690.73$0.715.6%45.7K0.93107.4K
$47.50Sep 210.090.10$0.1010.0%1.5K0.13518
$47.00Sep 210.140.15$0.156.7%9.1K0.192.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.130.14$0.147.1%13.3K0.353
$46.00Sep 180.410.44$0.437.0%1.7K0.69612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.16310
$45.00Sep 210.220.23$0.234.3%17.6K0.28177

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 218.658.75$8.701.1%--1.0033
$38.00Sep 217.657.75$7.701.3%--1.00133
$39.00Sep 216.656.75$6.701.5%931.00108
$40.00Sep 215.655.75$5.701.8%81.00134
$40.50Sep 215.155.25$5.201.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 182.762.86$2.813.6%361.0020
$49.50Sep 183.753.85$3.802.6%21.00--
$50.00Sep 184.254.35$4.302.3%881.00230
$52.00Sep 186.256.35$6.301.6%51.0011
$54.00Sep 218.258.35$8.301.2%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 681.7K, top 45.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.690.73$0.715.6%45.7K0.93107.4K
$46.00Sep 180.110.12$0.128.3%32.4K0.3142.3K
$46.00Oct 161.751.78$1.771.7%25.9K0.5014.5K
$48.00Sep 250.230.25$0.248.3%21.0K0.1914.5K
$46.00Sep 250.760.77$0.771.3%20.2K0.4619.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 210.220.23$0.234.3%17.6K0.28177
$45.00Sep 180.010.02$0.0250.0%15.3K0.0724.9K
$45.50Sep 180.130.14$0.147.1%13.3K0.353
$44.50Sep 180.000.01$0.01100.0%10.6K0.02474
$44.00Sep 180.000.01$0.01100.0%8.1K0.0229.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 47.8%, max 48.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.6%38.1%48.4%32.7K43.0K
$45.50Sep 18Oct 3051.4%34.9%47.3%16.9K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.6%38.1%48.4%1.8K632
$45.50Sep 18Oct 3051.4%34.9%47.3%13.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 6.14, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1422%6.14$51.14
$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
$50.00$51.00Oct 16$0.13$0.87$0.1322%6.69$50.13
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Sep 30$0.14$0.36$0.1432%2.57$44.36
$44.50$44.00Oct 2$0.15$0.35$0.1534%2.33$44.35
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$45.00$44.50Oct 9$0.19$0.31$0.1941%1.63$44.81
$43.50$43.00Oct 2$0.10$0.40$0.1023%4.00$43.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 25$0.20$0.20$0.3054%0.67$46.20
$46.50$47.00Sep 23$0.14$0.14$0.3665%0.39$46.64
$47.00$47.50Oct 2$0.16$0.16$0.3464%0.47$47.16
$47.00$47.50Sep 28$0.13$0.13$0.3768%0.35$47.13
$46.00$46.50Sep 28$0.20$0.20$0.3054%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.12$0.12$0.3865%0.32$45.38
$44.50$44.00Oct 30$0.21$0.21$0.2961%0.72$44.29
$45.00$44.50Sep 21$0.12$0.12$0.3872%0.32$44.88
$45.00$44.00Oct 16$0.39$0.39$0.6158%0.64$44.61
$44.00$43.00Oct 16$0.30$0.30$0.7067%0.43$43.70

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$0.2656.6%30.9%
$45.50Sep 18Sep 21$0.2951.4%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2656.6%30.9%
$45.50Sep 18Sep 21$0.2751.4%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.01% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.32$0.14$0.46$45.04$45.961.01%
$46.00Sep 18$0.12$0.43$0.55$45.45$46.551.20%
$45.00Sep 18$0.71$0.02$0.73$44.27$45.731.60%
$46.50Sep 18$0.05$0.85$0.90$45.60$47.401.97%
$45.50Sep 21$0.61$0.41$1.02$44.48$46.522.23%
$46.00Sep 21$0.38$0.69$1.07$44.93$47.072.34%
$45.00Sep 21$0.93$0.23$1.16$43.84$46.162.54%
$44.50Sep 18$1.21$0.01$1.22$43.28$45.722.67%
$46.50Sep 21$0.24$1.04$1.28$45.22$47.782.80%
$47.00Sep 18$0.03$1.33$1.36$45.64$48.362.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.61%)

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$0.05$0.02$0.07$44.93$46.57
$48.00$44.00Sep 21$0.07$0.06$0.13$43.87$48.13
$47.50$44.00Sep 21$0.10$0.06$0.16$43.84$47.66
$46.00$45.00Sep 18$0.12$0.02$0.14$44.86$46.14
$48.00$44.50Sep 21$0.07$0.11$0.18$44.32$48.18
$47.50$44.50Sep 21$0.10$0.11$0.21$44.29$47.71
$47.00$44.00Sep 21$0.15$0.06$0.21$43.79$47.21
$47.00$45.50Sep 18$0.03$0.14$0.17$45.33$47.17
$46.50$45.50Sep 18$0.05$0.14$0.19$45.31$46.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Oct 30$0.29$0.2136%1.38$43.21$49.29
44/4448/48Oct 9$0.30$0.2034%1.50$43.70$47.80
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
42/4249/50Oct 30$0.24$0.2645%0.92$41.76$49.24
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4348/48Oct 9$0.25$0.2542%1.00$42.75$47.75
42/4249/50Oct 23$0.23$0.2746%0.85$42.27$49.23
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. 64 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3752%2.85
$45.00$45.50$46.00Sep 18$0.19$0.3162%1.63
$44.50$45.00$45.50Sep 21$0.06$0.4428%7.33
$48.00$49.00$50.00Oct 16$0.05$0.9512%19.00
$46.00$46.50$47.00Sep 21$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.17$0.3362%1.94
$45.50$46.00$46.50Sep 18$0.13$0.3752%2.85
$44.50$45.00$45.50Sep 21$0.06$0.4427%7.33
$45.50$46.00$46.50Sep 21$0.07$0.4328%6.14
$44.50$45.00$45.50Sep 23$0.05$0.4521%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. 167 found (best net $-1.36, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.21$0.29
$45.50$46.001:2Sep 21-$0.15$0.35
$46.00$46.501:2Sep 21-$0.10$0.40
$46.50$47.001:2Sep 21-$0.06$0.44
$45.00$45.501:2Sep 21-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.36$1.14
$49.50$48.001:2Sep 21-$0.93$0.57
$46.00$45.501:2Sep 21-$0.13$0.37
$45.50$45.001:2Sep 21-$0.05$0.45
$47.00$46.501:2Sep 18-$0.37$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 4.84%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.210.510.7%4.84%5.52%342684
$46.50Oct 30$1.990.471.8%4.36%6.13%120418
$47.00Oct 30$1.780.442.9%3.90%6.76%565222
$47.50Oct 30$1.580.414.0%3.46%7.42%103300
$48.00Oct 30$1.420.385.1%3.11%8.16%1.3K622
$48.50Oct 30$1.270.356.2%2.78%8.93%963989
$49.00Oct 30$1.130.327.2%2.47%9.72%164593
$46.50Oct 23$1.760.471.8%3.85%5.62%592264
$46.00Oct 23$1.980.500.7%4.33%5.01%484728
$47.00Oct 23$1.560.432.9%3.41%6.28%557677

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 529,653
Total Puts 178,359
Put/Call Ratio 0.34
Net Difference 351,294

Prior's Put/Call Breakdown

Total Calls 157,934
Total Puts 115,410
Put/Call Ratio 0.73
Net Difference 42,524

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