Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.71 +5.57%
(9/18 11:50) ◀
|
Friday, September 18, 2026 (11:55am)
January 2026
|
▶ (9/18 12:00)
◀ 9/18 11:55 ▶

Option Volume

Detail
ℹ
Current (09/18 11:55am) 745,612
Calls: 552,733 (74%)
Puts: 192,879 (26%)
Prior (09/17) 281,472
Calls: 164,559 (58%)
Puts: 116,913 (42%)
Current vs Prior +164.90%
Calls: +235.89% (Calls)
Puts: +64.98% (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 +15.01%
Calls: +48.61%
Puts: -30.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:55am) $52.25M
Calls: $45.59M (87%)
Puts: $6.66M (13%)
Prior (09/17) $12.73M
Calls: $7.16M (56%)
Puts: $5.57M (44%)
Current vs Prior +310.50%
Calls: +537.11%
Puts: +19.45%
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 +59.60%
Calls: +128.80%
Puts: -48.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:55am) 0.35
Prior (09/17) 0.71
Current vs Prior -50.88%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:55am) 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% | 2.84%1.66% | 4.44%1.66% | 9.21%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -15.30% | +0.12%-15.30% | +5.08%-15.30% | +6.92%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -41.82% | -26.09%-43.86% | -20.85%-51.20% | -9.87%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -15.30% | +0.12%-15.30% | +5.08%-15.30% | +6.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.54% | 3.08%
Calls: 14.71% | 3.23%
Puts: 2.38% | 2.94%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +23.05% | -6.67%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +49.23% | -32.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($45.59M) vs puts ($6.66M). Massive premium surge with dollar volume up 310% vs prior. Dollar volume significantly above 7-day average (60% 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
11:55BULLISHBULLISHBULLISH
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 442 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 91.491.50$1.500.7%5580.494.2K
$47.50Oct 231.391.40$1.400.7%7760.40701
$45.00Oct 232.512.53$2.520.8%2340.58639
$40.00Oct 25.855.90$5.880.9%460.931.1K
$40.00Sep 305.805.85$5.820.9%--0.9434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 232.392.40$2.400.4%580.5315
$54.00Oct 168.358.40$8.380.6%--0.9020
$53.00Oct 167.407.45$7.430.7%630.8815
$44.50Oct 231.411.42$1.420.7%2900.3872
$47.50Oct 92.592.61$2.600.8%--0.6543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%35.1K0.3242.3K
$45.50Sep 180.310.36$0.3414.7%16.6K0.665.9K
$47.50Sep 210.090.10$0.1010.0%1.5K0.13518
$47.00Sep 210.140.15$0.156.7%9.3K0.192.6K
$48.00Sep 210.060.07$0.0714.3%2.0K0.09471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.120.14$0.1315.4%15.7K0.343
$46.00Sep 180.410.42$0.422.4%2.6K0.68612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.110.12$0.128.3%1.2K0.17310
$45.00Sep 210.220.23$0.234.3%17.9K0.28177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.658.80$8.731.7%9071.0015.6K
$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%6541.0024.6K
$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 182.742.82$2.782.9%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 719.1K, top 46.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.700.75$0.736.8%46.0K0.91107.4K
$46.00Sep 180.110.12$0.128.3%35.1K0.3242.3K
$46.00Oct 161.761.78$1.771.1%25.9K0.5014.5K
$48.00Oct 161.011.02$1.021.0%24.3K0.3469.6K
$48.00Sep 250.230.24$0.244.2%21.0K0.1814.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.020.03$0.0333.3%20.4K0.1024.9K
$45.00Sep 210.220.23$0.234.3%17.9K0.28177
$45.50Sep 180.120.14$0.1315.4%15.7K0.343
$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 53.8%, max 54.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.0%38.2%54.2%35.5K43.0K
$45.50Sep 18Oct 3053.7%35.0%53.4%17.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.0%38.2%54.2%2.7K632
$45.50Sep 18Oct 3053.7%35.0%53.4%15.8K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 4.56, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$43.00$43.50Oct 30$0.30$0.20$0.3071%0.67$43.30
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 30$0.32$0.18$0.3268%0.56$48.68
$44.00$43.50Sep 30$0.11$0.39$0.1126%3.55$43.89
$44.00$43.50Oct 9$0.14$0.36$0.1431%2.57$43.86
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.25, 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
$47.50$48.00Oct 2$0.13$0.13$0.3769%0.35$47.63
$47.00$47.50Sep 28$0.13$0.13$0.3768%0.35$47.13
$46.00$46.50Sep 28$0.20$0.20$0.3053%0.67$46.20
$47.50$48.00Oct 9$0.15$0.15$0.3565%0.43$47.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 18$0.10$0.10$0.4066%0.25$45.40
$44.50$44.00Oct 30$0.21$0.21$0.2961%0.72$44.29
$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
$44.00$43.50Oct 23$0.18$0.18$0.3266%0.56$43.82

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$0.2759.0%30.8%
$45.50Sep 18Sep 21$0.2853.7%29.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2659.0%30.8%
$45.50Sep 18Sep 21$0.2853.7%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.03% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.34$0.13$0.47$45.03$45.971.03%
$46.00Sep 18$0.12$0.42$0.54$45.46$46.541.18%
$45.00Sep 18$0.73$0.03$0.76$44.24$45.761.66%
$46.50Sep 18$0.05$0.84$0.89$45.61$47.391.95%
$45.50Sep 21$0.62$0.41$1.03$44.47$46.532.25%
$46.00Sep 21$0.39$0.68$1.07$44.93$47.072.34%
$45.00Sep 21$0.94$0.23$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$47.762.76%
$47.00Sep 18$0.03$1.32$1.35$45.65$48.352.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 3.61%)

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
$46.00$45.00Sep 18$0.12$0.03$0.15$44.85$46.15
$48.00$44.50Sep 21$0.07$0.12$0.19$44.31$48.19
$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
$47.50$44.50Sep 21$0.10$0.12$0.22$44.28$47.72
$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. 55 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.30$0.2036%1.50$43.70$49.30
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
42/4348/49Oct 30$0.29$0.2136%1.38$42.71$48.79
42/4350/50Oct 30$0.26$0.2442%1.08$42.74$49.76
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
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
44/4448/48Oct 2$0.26$0.2441%1.08$43.74$47.76
43/4448/49Oct 23$0.28$0.2236%1.27$43.22$48.78
43/4448/48Oct 9$0.25$0.2542%1.00$43.25$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.17$0.3358%1.94
$45.50$46.00$46.50Sep 18$0.15$0.3553%2.33
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$47.00$48.00$49.00Oct 16$0.07$0.9314%13.29
$48.00$49.00$50.00Oct 16$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.13$0.3753%2.85
$44.50$45.00$45.50Sep 18$0.08$0.4232%5.25
$46.00$46.50$47.00Sep 18$0.06$0.4426%7.33
$45.50$46.00$46.50Sep 21$0.07$0.4328%6.14
$45.00$45.50$46.00Sep 18$0.19$0.3158%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-1.32, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.23$0.27
$45.50$46.001:2Sep 21-$0.16$0.34
$46.00$46.501:2Sep 21-$0.09$0.41
$46.50$47.001:2Sep 21-$0.06$0.44
$45.00$45.501:2Sep 21-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.32$1.18
$49.50$48.001:2Sep 21-$0.90$0.60
$47.00$46.501:2Sep 18-$0.36$0.14
$45.50$45.001:2Sep 21-$0.05$0.45
$46.00$45.501:2Sep 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.38%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.000.471.7%4.38%6.10%120418
$46.00Oct 30$2.220.510.6%4.86%5.49%362684
$47.00Oct 30$1.790.442.8%3.92%6.74%590222
$47.50Oct 30$1.600.413.9%3.50%7.42%104300
$48.00Oct 30$1.430.385.0%3.13%8.14%1.4K622
$48.50Oct 30$1.280.356.1%2.80%8.90%964989
$49.00Oct 30$1.140.327.2%2.49%9.69%182593
$46.50Oct 23$1.770.471.7%3.87%5.60%592264
$46.00Oct 23$1.990.500.6%4.35%4.99%485728
$47.00Oct 23$1.570.432.8%3.43%6.26%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 552,733
Total Puts 192,879
Put/Call Ratio 0.35
Net Difference 359,854

Prior's Put/Call Breakdown

Total Calls 164,559
Total Puts 116,913
Put/Call Ratio 0.71
Net Difference 47,646

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