Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.75 +5.66%
(9/18 11:55) ◀
|
Friday, September 18, 2026 (12:00pm)
January 2026
|
▶ (9/18 12:05)
◀ 9/18 12:00 ▶

Option Volume

Detail
ℹ
Current (09/18 12:00pm) 752,513
Calls: 558,659 (74%)
Puts: 193,854 (26%)
Prior (09/17) 285,089
Calls: 167,166 (59%)
Puts: 117,923 (41%)
Current vs Prior +163.96%
Calls: +234.19% (Calls)
Puts: +64.39% (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 +16.08%
Calls: +50.20%
Puts: -29.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:00pm) $53.31M
Calls: $46.77M (88%)
Puts: $6.54M (12%)
Prior (09/17) $12.83M
Calls: $7.37M (57%)
Puts: $5.46M (43%)
Current vs Prior +315.42%
Calls: +534.63%
Puts: +19.75%
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 +62.86%
Calls: +134.71%
Puts: -48.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:00pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.81%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:00pm) 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% | 2.80%1.64% | 4.42%1.64% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -16.49% | -1.51%-16.49% | +4.47%-16.49% | +7.08%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.63% | -27.29%-44.65% | -21.31%-51.89% | -9.74%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -16.49% | -1.51%-16.49% | +4.47%-16.49% | +7.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.29% | 4.69%
Calls: 8.33% | 4.76%
Puts: 10.26% | 4.62%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +33.86% | +42.12%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +62.33% | +2.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($46.77M) vs puts ($6.54M). Massive premium surge with dollar volume up 315% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 164% 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
12:00BULLISHBULLISHBULLISH
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 443 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 98.908.95$8.930.6%--0.9338
$46.00Oct 91.511.52$1.520.7%5580.494.2K
$38.50Oct 27.357.40$7.380.7%400.94178
$39.00Oct 167.057.10$7.070.7%2800.928.1K
$39.00Oct 96.957.00$6.980.7%850.9381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.972.99$2.980.7%250.6010
$52.50Sep 256.756.80$6.780.7%10.98--
$47.00Oct 232.652.67$2.660.8%500.5785
$47.50Oct 92.562.58$2.570.8%--0.6543
$47.00Oct 162.462.48$2.470.8%6650.58915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%35.7K0.3342.3K
$45.50Sep 180.340.37$0.368.3%16.6K0.685.9K
$47.50Sep 210.080.09$0.0911.1%1.5K0.12518
$48.00Sep 210.050.06$0.0616.7%2.0K0.08471
$47.00Sep 210.140.15$0.156.7%9.3K0.192.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.110.12$0.128.3%15.7K0.333
$46.00Sep 180.370.41$0.3910.3%2.6K0.67612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.16310
$45.00Sep 210.200.22$0.219.5%17.9K0.27177

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 188.708.80$8.751.1%9071.0015.6K
$38.00Sep 187.707.80$7.751.3%9561.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%6541.0024.6K
$39.50Sep 186.206.30$6.251.6%--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 182.732.81$2.772.9%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 725.5K, top 46.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.740.79$0.776.5%46.1K0.93107.4K
$46.00Sep 180.120.13$0.137.7%35.7K0.3342.3K
$46.00Oct 161.781.80$1.791.1%25.9K0.5014.5K
$48.00Oct 161.021.03$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 210.200.22$0.219.5%17.9K0.27177
$45.50Sep 180.110.12$0.128.3%15.7K0.333
$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 52.0%, max 52.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.3%38.2%52.4%36.1K43.0K
$45.50Sep 18Oct 3053.0%34.9%51.6%17.5K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.3%38.2%52.4%2.7K632
$45.50Sep 18Oct 3053.0%34.9%51.6%15.9K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 8.09, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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 30$0.19$0.81$0.1927%4.26$50.19
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.50Oct 30$0.10$0.40$0.1023%4.00$41.90
$45.00$44.50Sep 25$0.15$0.35$0.1536%2.33$44.85
$45.00$44.50Sep 30$0.17$0.33$0.1738%1.94$44.83
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88
$43.50$43.00Oct 23$0.14$0.36$0.1430%2.57$43.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 9$0.23$0.23$0.2751%0.85$46.23
$46.50$47.00Oct 2$0.19$0.19$0.3157%0.61$46.69
$47.50$48.00Sep 30$0.12$0.12$0.3871%0.32$47.62
$46.00$46.50Sep 21$0.16$0.16$0.3457%0.47$46.16
$47.00$47.50Sep 25$0.12$0.12$0.3870%0.32$47.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.30$0.30$0.7067%0.43$43.70
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$45.00$44.50Oct 30$0.22$0.22$0.2858%0.79$44.78
$45.50$45.00Sep 21$0.18$0.18$0.3258%0.56$45.32
$44.00$43.50Oct 30$0.18$0.18$0.3265%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$0.2758.3%30.3%
$45.50Sep 18Sep 21$0.2753.0%29.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2658.3%30.3%
$45.50Sep 18Sep 21$0.2753.0%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 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.36$0.12$0.48$45.02$45.981.05%
$46.00Sep 18$0.13$0.39$0.52$45.48$46.521.14%
$45.00Sep 18$0.77$0.03$0.80$44.20$45.801.75%
$46.50Sep 18$0.05$0.80$0.85$45.65$47.351.86%
$45.50Sep 21$0.63$0.39$1.02$44.48$46.522.23%
$46.00Sep 21$0.40$0.65$1.05$44.95$47.052.30%
$45.00Sep 21$0.96$0.21$1.17$43.83$46.172.56%
$46.50Sep 21$0.24$0.99$1.23$45.27$47.732.69%
$44.50Sep 18$1.24$0.01$1.25$43.25$45.752.73%
$47.00Sep 18$0.03$1.28$1.31$45.69$48.312.86%

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$0.06$0.06$0.12$43.88$48.12
$47.50$44.00Sep 21$0.09$0.06$0.15$43.85$47.65
$48.00$44.50Sep 21$0.06$0.11$0.17$44.33$48.17
$47.00$45.50Sep 18$0.03$0.12$0.15$45.35$47.15
$47.50$44.50Sep 21$0.09$0.11$0.20$44.30$47.70
$46.00$45.00Sep 18$0.13$0.03$0.16$44.84$46.16
$46.50$45.50Sep 18$0.05$0.12$0.17$45.33$46.67
$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. 64 found (best R:R 1.94, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 30$0.33$0.1730%1.94$43.67$48.83
42/4248/49Oct 30$0.28$0.2240%1.27$42.22$48.78
42/4348/49Oct 30$0.29$0.2137%1.38$42.71$48.79
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
43/4448/49Oct 30$0.30$0.2033%1.50$43.20$48.80
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
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$44.50$45.00$45.50Sep 18$0.06$0.4432%7.33
$45.50$46.00$46.50Sep 18$0.15$0.3555%2.33
$45.00$45.50$46.00Sep 18$0.18$0.3260%1.78
$46.00$47.00$48.00Oct 16$0.07$0.9316%13.29
$46.00$46.50$47.00Sep 18$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3654%2.57
$44.50$45.00$45.50Sep 18$0.07$0.4330%6.14
$45.00$45.50$46.00Sep 18$0.18$0.3258%1.78
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
$43.00$44.00$45.00Oct 16$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.28, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.30$0.20
$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-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.28$1.22
$49.50$48.001:2Sep 21-$0.84$0.66
$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-$0.31$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.90%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.240.510.6%4.90%5.44%363684
$46.50Oct 30$2.010.481.6%4.39%6.03%120418
$47.00Oct 30$1.800.442.7%3.93%6.67%590222
$47.50Oct 30$1.610.413.8%3.52%7.34%104300
$48.00Oct 30$1.440.384.9%3.15%8.07%1.4K622
$48.50Oct 30$1.280.356.0%2.80%8.81%964989
$49.00Oct 30$1.140.327.1%2.49%9.60%182593
$46.50Oct 23$1.790.471.6%3.91%5.55%592264
$46.00Oct 23$2.010.510.6%4.39%4.94%485728
$47.00Oct 23$1.580.432.7%3.45%6.19%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 558,659
Total Puts 193,854
Put/Call Ratio 0.35
Net Difference 364,805

Prior's Put/Call Breakdown

Total Calls 167,166
Total Puts 117,923
Put/Call Ratio 0.71
Net Difference 49,243

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