Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.77 +5.70%
(9/18 12:05) ◀
|
Friday, September 18, 2026 (12:10pm)
January 2026
|
▶ (9/18 12:15)
◀ 9/18 12:10 ▶

Option Volume

Detail
ℹ
Current (09/18 12:10pm) 765,289
Calls: 565,687 (74%)
Puts: 199,602 (26%)
Prior (09/17) 287,659
Calls: 168,363 (59%)
Puts: 119,296 (41%)
Current vs Prior +166.04%
Calls: +235.99% (Calls)
Puts: +67.32% (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 +18.05%
Calls: +52.09%
Puts: -27.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:10pm) $54.89M
Calls: $48.24M (88%)
Puts: $6.65M (12%)
Prior (09/17) $12.88M
Calls: $7.33M (57%)
Puts: $5.56M (43%)
Current vs Prior +326.07%
Calls: +558.40%
Puts: +19.65%
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 +67.69%
Calls: +142.12%
Puts: -48.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:10pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.20%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:10pm) 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 1.62% | 2.80%1.62% | 4.48%1.62% | 9.24%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -17.64% | -1.55%-17.64% | +5.98%-17.64% | +7.29%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -43.42% | -27.32%-45.41% | -20.18%-52.55% | -9.56%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -17.64% | -1.55%-17.64% | +5.98%-17.64% | +7.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.04% | 4.66%
Calls: 10.53% | 6.15%
Puts: 5.56% | 3.17%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +15.85% | +41.21%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +40.49% | +1.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($48.24M) vs puts ($6.65M). Massive premium surge with dollar volume up 326% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 166% 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
12:10BULLISHBULLISHBULLISH
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 448 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 231.811.82$1.820.5%5920.47264
$37.00Oct 169.009.05$9.030.6%70.955.2K
$45.50Oct 91.781.79$1.790.6%7530.551.5K
$47.00Oct 161.381.39$1.380.7%17.2K0.4244.0K
$39.50Oct 96.506.55$6.530.8%--0.92358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.891.90$1.900.5%2.5K0.507.6K
$54.00Oct 168.308.35$8.320.6%--0.9020
$47.50Oct 232.962.98$2.970.7%250.6010
$53.00Oct 167.357.40$7.380.7%630.8815
$46.50Sep 281.411.42$1.420.7%320.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.14$0.147.1%36.4K0.3542.3K
$45.50Sep 180.360.40$0.3810.5%16.7K0.705.9K
$47.00Sep 210.140.15$0.156.7%9.3K0.202.6K
$47.50Sep 210.090.10$0.1010.0%1.5K0.13518
$48.00Sep 210.060.07$0.0714.3%2.0K0.09471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.100.11$0.119.1%16.2K0.303
$46.00Sep 180.350.37$0.365.6%2.6K0.65612
$44.00Sep 210.050.06$0.0616.7%1.5K0.09811
$44.50Sep 210.100.11$0.119.1%1.2K0.15310
$45.00Sep 210.200.21$0.214.8%18.2K0.27177

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 188.708.85$8.771.7%9071.0015.6K
$38.00Sep 187.707.85$7.781.9%9571.0027.5K
$38.50Sep 187.207.35$7.282.1%511.00339
$39.00Sep 186.706.85$6.782.2%7041.0024.6K
$39.50Sep 186.206.30$6.251.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.208.30$8.251.2%20.99--
$52.00Sep 186.156.30$6.232.4%50.9911
$50.00Sep 184.204.30$4.252.4%880.99230
$49.50Sep 183.703.80$3.752.7%20.99--
$48.50Sep 182.712.78$2.752.5%360.9920

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 737.9K, top 46.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.760.81$0.796.3%46.3K0.94107.4K
$46.00Sep 180.130.14$0.147.1%36.4K0.3542.3K
$46.00Oct 161.801.82$1.811.1%26.9K0.5014.5K
$48.00Oct 161.031.05$1.041.9%24.4K0.3469.6K
$48.00Sep 250.240.25$0.254.0%21.0K0.1914.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%23.6K0.0724.9K
$45.00Sep 210.200.21$0.214.8%18.2K0.27177
$45.50Sep 180.100.11$0.119.1%16.2K0.303
$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 54.5%, max 57.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3055.3%35.1%57.5%17.5K6.4K
$46.00Sep 18Oct 3058.0%38.3%51.4%36.9K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3055.3%35.1%57.5%16.3K518
$46.00Sep 18Oct 3058.0%38.3%51.4%2.7K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 8.09, avg 1.89)

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$0.1523%5.67$51.15
$44.50$45.00Oct 30$0.26$0.24$0.2662%0.92$44.76
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 23$0.13$0.37$0.1333%2.85$44.87
$44.50$44.00Sep 25$0.11$0.39$0.1127%3.55$44.39
$45.00$44.50Sep 28$0.16$0.34$0.1637%2.12$44.84
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
$46.00$46.50Oct 2$0.22$0.22$0.2851%0.79$46.22
$46.50$47.00Oct 2$0.19$0.19$0.3157%0.61$46.69
$46.50$47.00Sep 21$0.10$0.10$0.4070%0.25$46.60
$46.50$47.00Sep 30$0.18$0.18$0.3258%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$45.50$45.00Oct 23$0.24$0.24$0.2654%0.92$45.26
$45.50$45.00Sep 28$0.22$0.22$0.2856%0.79$45.28
$44.50$44.00Oct 30$0.20$0.20$0.3062%0.67$44.30
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.27, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2758.0%30.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2758.0%30.5%
$45.50Sep 18Sep 21$0.2755.3%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.07% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.38$0.11$0.49$45.01$45.991.07%
$46.00Sep 18$0.14$0.36$0.50$45.50$46.501.09%
$45.00Sep 18$0.79$0.02$0.81$44.19$45.811.77%
$46.50Sep 18$0.05$0.78$0.83$45.67$47.331.81%
$45.50Sep 21$0.65$0.38$1.03$44.47$46.532.25%
$46.00Sep 21$0.41$0.63$1.04$44.96$47.042.27%
$45.00Sep 21$0.98$0.21$1.19$43.81$46.192.60%
$46.50Sep 21$0.25$0.97$1.22$45.28$47.722.67%
$44.50Sep 18$1.27$0.01$1.28$43.22$45.782.80%
$47.00Sep 18$0.03$1.25$1.28$45.72$48.282.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.63%)

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
$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$0.02$0.16$44.84$46.16
$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
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
43/4448/49Oct 23$0.29$0.2136%1.38$43.21$48.79
43/4448/48Oct 9$0.26$0.2442%1.08$43.24$48.26
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
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
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.15$0.3556%2.33
$45.00$45.50$46.00Sep 18$0.17$0.3359%1.94
$44.50$45.00$45.50Sep 18$0.07$0.4330%6.14
$46.00$46.50$47.00Sep 18$0.07$0.4328%6.14
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3458%2.12
$45.50$46.00$46.50Sep 18$0.17$0.3356%1.94
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
$45.50$46.00$46.50Sep 23$0.05$0.4521%9.00
$42.00$43.00$44.00Oct 16$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-1.25, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.31$0.19
$45.50$46.001:2Sep 21-$0.17$0.33
$46.00$46.501:2Sep 21-$0.09$0.41
$45.00$45.501:2Sep 21-$0.32$0.18
$47.00$47.501:2Sep 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.25$1.25
$49.50$48.001:2Sep 21-$0.83$0.67
$47.00$46.501:2Sep 18-$0.31$0.19
$46.00$45.501:2Sep 21-$0.13$0.37
$46.50$46.001:2Sep 21-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.94%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.260.510.5%4.94%5.44%465684
$46.50Oct 30$2.030.481.6%4.44%6.03%120418
$47.00Oct 30$1.820.452.7%3.98%6.66%590222
$47.50Oct 30$1.630.413.8%3.56%7.34%104300
$48.00Oct 30$1.460.384.9%3.19%8.06%1.4K622
$48.50Oct 30$1.300.356.0%2.84%8.80%964989
$49.00Oct 30$1.160.327.1%2.53%9.59%182593
$46.00Oct 23$2.030.510.5%4.44%4.94%489728
$46.50Oct 23$1.810.471.6%3.95%5.55%592264
$49.50Oct 30$1.030.308.2%2.25%10.40%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 565,687
Total Puts 199,602
Put/Call Ratio 0.35
Net Difference 366,085

Prior's Put/Call Breakdown

Total Calls 168,363
Total Puts 119,296
Put/Call Ratio 0.71
Net Difference 49,067

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