Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.79 +5.74%
(9/18 12:00) ◀
|
Friday, September 18, 2026 (12:05pm)
January 2026
|
▶ (9/18 12:10)
◀ 9/18 12:05 ▶

Option Volume

Detail
ℹ
Current (09/18 12:05pm) 758,470
Calls: 562,678 (74%)
Puts: 195,792 (26%)
Prior (09/17) 286,509
Calls: 167,843 (59%)
Puts: 118,666 (41%)
Current vs Prior +164.73%
Calls: +235.24% (Calls)
Puts: +64.99% (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 +17.00%
Calls: +51.28%
Puts: -29.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:05pm) $54.82M
Calls: $48.34M (88%)
Puts: $6.48M (12%)
Prior (09/17) $12.90M
Calls: $7.38M (57%)
Puts: $5.52M (43%)
Current vs Prior +324.87%
Calls: +554.92%
Puts: +17.32%
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 +67.47%
Calls: +142.62%
Puts: -49.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:05pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.78%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:05pm) 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% | 4.43%1.64% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -16.56% | -1.59%-16.56% | +4.90%-16.56% | +6.98%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.68% | -27.35%-44.69% | -20.99%-51.93% | -9.82%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -16.56% | -1.59%-16.56% | +4.90%-16.56% | +6.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.91% | 4.64%
Calls: 10.26% | 6.06%
Puts: 5.56% | 3.23%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +13.98% | +40.61%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +38.22% | +1.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($48.34M) vs puts ($6.48M). Massive premium surge with dollar volume up 325% vs prior. Dollar volume significantly above 7-day average (67% 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
12:05BULLISHBULLISHBULLISH
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 445 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 168.058.10$8.070.6%130.9416.5K
$47.50Oct 231.421.43$1.420.7%7760.40701
$47.00Oct 161.381.39$1.380.7%17.1K0.4244.0K
$39.00Sep 306.856.90$6.880.7%--1.0014
$46.50Oct 91.311.32$1.320.8%2.1K0.45562
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 232.642.65$2.650.4%500.5685
$47.00Oct 162.452.46$2.460.4%6780.58915
$46.00Oct 232.072.08$2.080.5%5390.4983
$46.00Oct 161.881.89$1.880.5%2.0K0.497.6K
$47.50Oct 232.952.97$2.960.7%250.6010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.14$0.147.1%35.9K0.3642.3K
$45.50Sep 180.370.41$0.3910.3%16.6K0.705.9K
$47.50Sep 210.090.10$0.1010.0%1.5K0.13518
$48.00Sep 210.060.07$0.0714.3%2.0K0.09471
$47.00Sep 210.150.16$0.166.3%9.3K0.202.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.100.11$0.119.1%16.0K0.303
$46.00Sep 180.350.37$0.365.6%2.6K0.64612
$44.00Sep 210.050.06$0.0616.7%1.4K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.15310
$45.00Sep 210.190.20$0.205.0%18.0K0.26177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.85$8.801.1%9071.0015.6K
$38.00Sep 187.757.85$7.801.3%9561.0027.5K
$38.50Sep 187.257.35$7.301.4%511.00339
$39.00Sep 186.756.85$6.801.5%6541.0024.6K
$39.50Sep 186.256.35$6.301.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.158.30$8.231.8%20.99--
$52.00Sep 186.156.30$6.232.4%50.9911
$50.00Sep 184.154.30$4.223.6%880.99230
$49.50Sep 183.653.80$3.724.0%20.99--
$48.50Sep 182.682.76$2.722.9%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 731.5K, top 46.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.790.82$0.813.7%46.2K0.92107.4K
$46.00Sep 180.130.14$0.147.1%35.9K0.3642.3K
$46.00Oct 161.811.83$1.821.1%26.9K0.5114.5K
$48.00Oct 161.041.05$1.051.0%24.3K0.3469.6K
$48.00Sep 250.240.25$0.254.0%21.0K0.1914.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.020.03$0.0333.3%21.4K0.0924.9K
$45.00Sep 210.190.20$0.205.0%18.0K0.26177
$45.50Sep 180.100.11$0.119.1%16.0K0.303
$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 59.9%, max 61.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.3%34.9%61.5%36.4K43.0K
$45.50Sep 18Oct 3055.5%35.0%58.3%17.5K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.3%34.9%61.5%2.7K632
$45.50Sep 18Oct 3055.5%35.0%58.3%16.1K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 8.09, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$50.00$51.00Oct 16$0.13$0.87$0.1322%6.69$50.13
$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$0.1523%5.67$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Sep 25$0.11$0.39$0.1127%3.55$44.39
$45.50$45.00Sep 28$0.20$0.30$0.2044%1.50$45.30
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$43.50$43.00Oct 23$0.14$0.36$0.1430%2.57$43.36
$45.00$44.50Sep 30$0.17$0.33$0.1738%1.94$44.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 2$0.23$0.23$0.2751%0.85$46.23
$46.00$46.50Sep 21$0.17$0.17$0.3356%0.52$46.17
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
$46.50$47.00Sep 30$0.18$0.18$0.3258%0.56$46.68
$47.00$47.50Sep 23$0.10$0.10$0.4072%0.25$47.10
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 23$0.22$0.22$0.2859%0.79$44.78
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$45.50$45.00Sep 21$0.17$0.17$0.3360%0.52$45.33
$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. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2856.3%30.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2656.3%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.09% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.39$0.11$0.50$45.00$46.001.09%
$46.00Sep 18$0.14$0.36$0.50$45.50$46.501.09%
$46.50Sep 18$0.05$0.76$0.81$45.69$47.311.77%
$45.00Sep 18$0.81$0.03$0.84$44.16$45.841.83%
$45.50Sep 21$0.66$0.37$1.03$44.47$46.532.25%
$46.00Sep 21$0.42$0.62$1.04$44.96$47.042.27%
$45.00Sep 21$0.99$0.20$1.19$43.81$46.192.60%
$46.50Sep 21$0.25$0.96$1.21$45.29$47.712.64%
$47.00Sep 18$0.03$1.24$1.27$45.73$48.272.77%
$44.50Sep 18$1.29$0.01$1.30$43.20$45.802.84%

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
$47.00$45.50Sep 18$0.03$0.11$0.14$45.36$47.14
$48.00$44.50Sep 21$0.07$0.11$0.18$44.32$48.18
$46.50$45.50Sep 18$0.05$0.11$0.16$45.34$46.66
$47.50$44.50Sep 21$0.10$0.11$0.21$44.29$47.71
$46.00$45.00Sep 18$0.14$0.03$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. 60 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
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
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
43/4448/48Oct 9$0.25$0.2542%1.00$43.25$48.25
42/4348/48Oct 9$0.23$0.2746%0.85$42.77$48.23
42/4348/49Oct 9$0.21$0.2950%0.72$42.79$48.71
43/4448/49Oct 9$0.23$0.2746%0.85$43.27$48.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3457%2.13
$44.50$45.00$45.50Sep 18$0.06$0.4430%7.33
$45.00$45.50$46.00Sep 18$0.17$0.3356%1.94
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.15$0.3556%2.33
$47.00$48.00$49.00Oct 16$0.05$0.9514%19.00
$44.50$45.00$45.50Sep 18$0.06$0.4428%7.33
$45.00$45.50$46.00Sep 18$0.17$0.3355%1.94
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-1.27, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.33$0.17
$46.00$46.501:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.18$0.32
$46.50$47.001:2Sep 21-$0.07$0.43
$45.00$45.501:2Sep 21-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.27$1.23
$49.50$48.001:2Sep 21-$0.79$0.71
$47.00$46.501:2Sep 18-$0.28$0.22
$46.00$45.501:2Sep 21-$0.12$0.38
$46.50$46.001:2Sep 21-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.46%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.040.481.6%4.46%6.01%120418
$46.00Oct 30$2.260.510.5%4.94%5.39%463684
$47.00Oct 30$1.820.452.6%3.97%6.62%590222
$47.50Oct 30$1.630.413.7%3.56%7.29%104300
$48.00Oct 30$1.460.384.8%3.19%8.01%1.4K622
$48.50Oct 30$1.300.355.9%2.84%8.76%964989
$49.00Oct 30$1.160.337.0%2.53%9.54%182593
$46.00Oct 23$2.040.510.5%4.46%4.91%485728
$46.50Oct 23$1.810.471.6%3.95%5.50%592264
$49.50Oct 30$1.030.308.1%2.25%10.35%15782

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 562,678
Total Puts 195,792
Put/Call Ratio 0.35
Net Difference 366,886

Prior's Put/Call Breakdown

Total Calls 167,843
Total Puts 118,666
Put/Call Ratio 0.71
Net Difference 49,177

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