Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.74 +5.62%
(9/18 11:45) ◀
|
Friday, September 18, 2026 (11:50am)
January 2026
|
▶ (9/18 11:55)
◀ 9/18 11:50 ▶

Option Volume

Detail
ℹ
Current (09/18 11:50am) 737,964
Calls: 547,094 (74%)
Puts: 190,870 (26%)
Prior (09/17) 278,346
Calls: 161,972 (58%)
Puts: 116,374 (42%)
Current vs Prior +165.12%
Calls: +237.77% (Calls)
Puts: +64.01% (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 +13.83%
Calls: +47.09%
Puts: -30.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:50am) $52.19M
Calls: $45.66M (87%)
Puts: $6.53M (13%)
Prior (09/17) $12.57M
Calls: $6.88M (55%)
Puts: $5.69M (45%)
Current vs Prior +315.22%
Calls: +563.73%
Puts: +14.70%
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 +59.44%
Calls: +129.18%
Puts: -49.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:50am) 0.35
Prior (09/17) 0.72
Current vs Prior -51.44%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:50am) 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% | 2.82%1.66% | 4.46%1.66% | 9.20%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -15.36% | -0.72%-15.35% | +5.53%-15.35% | +6.85%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -41.85% | -26.70%-43.89% | -20.51%-51.24% | -9.93%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -15.36% | -0.72%-15.35% | +5.53%-15.35% | +6.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.95% | 3.10%
Calls: 8.57% | 3.17%
Puts: 7.32% | 3.03%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +14.55% | -6.06%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +38.92% | -32.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($45.66M) vs puts ($6.53M). Massive premium surge with dollar volume up 315% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 165% 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
11:50BULLISHBULLISHBULLISH
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 445 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.781.79$1.790.6%25.9K0.5014.5K
$38.00Oct 97.907.95$7.930.6%10.9532
$47.50Oct 231.401.41$1.400.7%7760.40701
$39.00Oct 26.856.90$6.880.7%50.96576
$39.00Sep 306.806.85$6.820.7%--0.9414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.358.40$8.380.6%--0.9020
$46.50Sep 281.431.44$1.440.7%280.61--
$45.50Oct 91.411.42$1.420.7%3080.46104
$52.50Sep 256.756.80$6.780.7%10.98--
$47.00Oct 232.672.69$2.680.7%500.5785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.37, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%34.8K0.3242.3K
$45.50Sep 180.330.36$0.358.6%16.5K0.655.9K
$47.50Sep 210.090.10$0.1010.0%1.5K0.13518
$48.00Sep 210.060.07$0.0714.3%2.0K0.09471
$47.00Sep 210.140.15$0.156.7%9.2K0.192.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.120.13$0.137.7%15.6K0.353
$46.00Sep 180.390.42$0.417.3%2.5K0.68612
$44.50Sep 210.100.12$0.1118.2%1.2K0.17310
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$45.00Sep 210.210.22$0.224.5%17.8K0.28177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.658.80$8.731.7%9051.0015.6K
$38.00Sep 187.657.80$7.731.9%9561.0027.5K
$38.50Sep 187.157.30$7.232.1%511.00339
$39.00Sep 186.656.80$6.732.2%6511.0024.6K
$39.50Sep 186.156.30$6.232.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.208.35$8.271.8%20.99--
$52.00Sep 186.206.35$6.282.4%50.9911
$50.00Sep 184.204.35$4.283.5%880.99230
$49.50Sep 183.703.85$3.784.0%20.99--
$48.50Sep 182.742.83$2.793.2%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 711.6K, top 45.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.720.77$0.756.7%45.8K0.90107.4K
$46.00Sep 180.120.13$0.137.7%34.8K0.3242.3K
$46.00Oct 161.781.79$1.790.6%25.9K0.5014.5K
$48.00Oct 161.011.03$1.022.0%24.3K0.3469.6K
$48.00Sep 250.240.25$0.254.0%21.0K0.1814.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.020.03$0.0333.3%20.0K0.1024.9K
$45.00Sep 210.210.22$0.224.5%17.8K0.28177
$45.50Sep 180.120.13$0.137.7%15.6K0.353
$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 54.2%, max 55.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.3%38.2%55.2%35.2K43.0K
$45.50Sep 18Oct 3053.6%35.0%53.2%17.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.3%38.2%55.2%2.6K632
$45.50Sep 18Oct 3053.6%35.0%53.2%15.7K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 4.56, avg 1.82)

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 30$0.15$0.85$0.1522%5.67$51.15
$48.00$49.00Oct 16$0.25$0.75$0.2534%3.00$48.25
$51.00$52.00Oct 23$0.13$0.87$0.1320%6.69$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Sep 30$0.11$0.39$0.1126%3.55$43.89
$44.50$44.00Sep 30$0.14$0.36$0.1432%2.57$44.36
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$45.50$45.00Sep 25$0.20$0.30$0.2045%1.50$45.30
$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. 93 found (best R:R 0.25, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 21$0.16$0.16$0.3458%0.47$46.16
$46.50$47.00Oct 2$0.19$0.19$0.3158%0.61$46.69
$46.00$46.50Sep 25$0.20$0.20$0.3054%0.67$46.20
$48.00$48.50Oct 2$0.11$0.11$0.3974%0.28$48.11
$46.00$46.50Sep 30$0.21$0.21$0.2953%0.72$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.10$0.10$0.4065%0.25$45.40
$45.00$44.00Oct 16$0.39$0.39$0.6158%0.64$44.61
$44.50$44.00Oct 23$0.20$0.20$0.3062%0.67$44.30
$45.00$44.50Oct 30$0.22$0.22$0.2858%0.79$44.78
$45.50$45.00Oct 2$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 $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2759.3%30.5%
$45.50Sep 18Sep 21$0.2853.6%29.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2559.3%30.5%
$45.50Sep 18Sep 21$0.2753.6%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.05% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.35$0.13$0.48$45.02$45.981.05%
$46.00Sep 18$0.13$0.41$0.54$45.46$46.541.18%
$45.00Sep 18$0.75$0.03$0.78$44.22$45.781.71%
$46.50Sep 18$0.05$0.83$0.88$45.62$47.381.92%
$45.50Sep 21$0.63$0.40$1.03$44.47$46.532.25%
$46.00Sep 21$0.40$0.66$1.06$44.94$47.062.32%
$45.00Sep 21$0.95$0.22$1.17$43.83$46.172.56%
$44.50Sep 18$1.23$0.01$1.24$43.26$45.742.71%
$46.50Sep 21$0.24$1.02$1.26$45.24$47.762.75%
$47.00Sep 18$0.03$1.31$1.34$45.66$48.342.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Sep 18$0.03$0.03$0.06$44.94$47.06
$46.50$45.00Sep 18$0.05$0.03$0.08$44.92$46.58
$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
$48.00$44.50Sep 21$0.07$0.11$0.18$44.32$48.18
$46.00$45.00Sep 18$0.13$0.03$0.16$44.84$46.16
$47.50$44.50Sep 21$0.10$0.11$0.21$44.29$47.71
$47.00$45.50Sep 18$0.03$0.13$0.16$45.34$47.16
$46.50$45.50Sep 18$0.05$0.13$0.18$45.32$46.68
$47.00$44.00Sep 21$0.15$0.06$0.21$43.79$47.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Oct 30$0.31$0.1933%1.63$43.19$48.81
42/4348/49Oct 30$0.29$0.2136%1.38$42.71$48.79
42/4248/49Oct 30$0.26$0.2442%1.08$41.74$48.76
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
42/4248/49Oct 30$0.27$0.2340%1.17$42.23$48.77
44/4448/48Oct 2$0.24$0.2645%0.92$43.76$48.24
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3652%2.57
$44.50$45.00$45.50Sep 18$0.08$0.4235%5.25
$45.00$45.50$46.00Sep 18$0.18$0.3258%1.78
$45.50$46.00$46.50Sep 21$0.07$0.4328%6.14
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3652%2.57
$45.00$45.50$46.00Sep 18$0.18$0.3258%1.78
$44.50$45.00$45.50Sep 18$0.08$0.4233%5.25
$46.00$46.50$47.00Sep 18$0.06$0.4425%7.33
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-1.32, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.27$0.23
$46.00$46.501:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.17$0.33
$46.50$47.001:2Sep 21-$0.06$0.44
$45.00$45.501:2Sep 21-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.32$1.18
$49.50$48.001:2Sep 21-$0.88$0.62
$47.00$46.501:2Sep 18-$0.35$0.15
$46.00$45.501:2Sep 21-$0.14$0.36
$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. 106 found (best yield 4.88%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.230.510.6%4.88%5.44%362684
$46.50Oct 30$2.010.471.7%4.39%6.06%120418
$47.00Oct 30$1.800.442.8%3.94%6.69%565222
$47.50Oct 30$1.610.413.9%3.52%7.37%104300
$48.00Oct 30$1.440.384.9%3.15%8.09%1.3K622
$48.50Oct 30$1.280.356.0%2.80%8.83%964989
$49.00Oct 30$1.140.327.1%2.49%9.62%164593
$46.00Oct 23$2.010.500.6%4.39%4.96%485728
$46.50Oct 23$1.780.471.7%3.89%5.55%592264
$47.00Oct 23$1.580.432.8%3.45%6.21%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 547,094
Total Puts 190,870
Put/Call Ratio 0.35
Net Difference 356,224

Prior's Put/Call Breakdown

Total Calls 161,972
Total Puts 116,374
Put/Call Ratio 0.72
Net Difference 45,598

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