Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.87 +5.94%
(9/18 12:10) ◀
|
Friday, September 18, 2026 (12:15pm)
January 2026
|
▶ (9/18 12:20)
◀ 9/18 12:15 ▶

Option Volume

Detail
ℹ
Current (09/18 12:15pm) 780,265
Calls: 579,292 (74%)
Puts: 200,973 (26%)
Prior (09/17) 288,788
Calls: 168,526 (58%)
Puts: 120,262 (42%)
Current vs Prior +170.19%
Calls: +243.74% (Calls)
Puts: +67.11% (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 +20.36%
Calls: +55.75%
Puts: -27.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:15pm) $57.87M
Calls: $51.48M (89%)
Puts: $6.39M (11%)
Prior (09/17) $12.94M
Calls: $7.31M (57%)
Puts: $5.63M (43%)
Current vs Prior +347.20%
Calls: +603.78%
Puts: +13.55%
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 +76.78%
Calls: +158.36%
Puts: -50.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:15pm) 0.35
Prior (09/17) 0.71
Current vs Prior -51.38%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:15pm) 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 1.61% | 2.81%1.61% | 4.49%1.61% | 9.24%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -17.82% | -1.00%-17.81% | +6.26%-17.81% | +7.30%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -43.54% | -26.91%-45.52% | -19.96%-52.65% | -9.55%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -17.82% | -1.00%-17.81% | +6.26%-17.81% | +7.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.02% | 4.54%
Calls: 11.36% | 5.63%
Puts: 6.67% | 3.45%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +29.97% | +37.58%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +57.61% | -0.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($51.48M) vs puts ($6.39M). Massive premium surge with dollar volume up 347% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 170% 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
12:15BULLISHBULLISHBULLISH
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 453 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 91.581.59$1.590.6%5610.504.2K
$45.00Oct 232.612.63$2.620.8%2350.59639
$40.00Oct 236.356.40$6.380.8%--0.8847
$46.00Oct 21.271.28$1.270.8%3.3K0.502.8K
$40.00Oct 26.006.05$6.030.8%490.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.841.85$1.850.5%2.5K0.497.6K
$45.00Oct 231.561.57$1.570.6%1.0K0.41250
$47.50Oct 232.902.92$2.910.7%250.5910
$48.00Oct 92.842.86$2.850.7%--0.6833
$45.00Oct 161.371.38$1.380.7%1.4K0.4114.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%11.6K0.142.0K
$46.00Sep 180.160.17$0.175.9%36.5K0.4042.3K
$45.50Sep 180.420.47$0.4411.4%16.7K0.745.9K
$48.00Sep 210.060.07$0.0714.3%2.0K0.09471
$47.50Sep 210.100.11$0.119.1%1.5K0.14518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%16.3K0.263
$46.00Sep 180.290.31$0.306.7%2.7K0.60612
$44.50Sep 210.090.10$0.1010.0%1.3K0.14310
$45.00Sep 210.180.19$0.195.3%18.2K0.24177
$46.50Sep 180.660.71$0.697.2%1370.85--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.90$8.851.1%9071.0015.6K
$38.00Sep 187.807.90$7.851.3%9871.0027.5K
$38.50Sep 187.307.40$7.351.4%511.00339
$39.00Sep 186.806.90$6.851.5%7041.0024.6K
$39.50Sep 186.306.40$6.351.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.606.70$6.651.5%11.00--
$53.00Sep 257.107.20$7.151.4%11.008
$53.50Sep 257.607.70$7.651.3%51.00--
$55.00Sep 189.109.20$9.151.1%--0.9913
$55.00Sep 219.109.20$9.151.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 759.0K, top 46.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.91$0.895.6%46.4K0.94107.4K
$46.00Sep 180.160.17$0.175.9%36.5K0.4042.3K
$46.00Oct 161.851.87$1.861.1%26.9K0.5114.5K
$48.00Oct 161.071.08$1.080.9%24.4K0.3569.6K
$46.00Sep 250.840.86$0.852.4%23.1K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%23.8K0.0624.9K
$45.00Sep 210.180.19$0.195.3%18.2K0.24177
$45.50Sep 180.070.08$0.0812.5%16.3K0.263
$44.50Sep 180.000.01$0.01100.0%10.7K0.02474
$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 60.5%, max 62.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.8%35.0%62.5%37.0K43.0K
$45.50Sep 18Oct 3055.5%35.1%58.4%17.5K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.8%35.0%62.5%2.8K632
$45.50Sep 18Oct 3055.5%35.1%58.4%16.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$45.00Oct 30$0.25$0.25$0.2562%1.00$44.75
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.50$44.00Sep 30$0.13$0.37$0.1331%2.85$44.37
$45.00$44.50Oct 9$0.18$0.32$0.1840%1.78$44.82
$46.00$45.50Sep 21$0.23$0.27$0.2354%1.17$45.77
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$46.50$46.00Oct 2$0.27$0.23$0.2756%0.85$46.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.11$0.11$0.3960%0.28$46.11
$46.00$46.50Oct 9$0.24$0.24$0.2650%0.92$46.24
$46.00$46.50Sep 21$0.18$0.18$0.3254%0.56$46.18
$46.50$47.00Sep 21$0.11$0.11$0.3968%0.28$46.61
$46.50$47.00Sep 23$0.15$0.15$0.3562%0.43$46.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$45.50$45.00Oct 9$0.23$0.23$0.2755%0.85$45.27
$42.00$41.00Oct 16$0.16$0.16$0.8482%0.19$41.84
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31
$45.00$44.50Oct 23$0.21$0.21$0.2959%0.72$44.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2956.8%30.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.2856.8%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.02% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.17$0.30$0.47$45.53$46.471.02%
$45.50Sep 18$0.44$0.08$0.52$44.98$46.021.13%
$46.50Sep 18$0.06$0.69$0.75$45.75$47.251.64%
$45.00Sep 18$0.89$0.02$0.91$44.09$45.911.98%
$46.00Sep 21$0.46$0.58$1.04$44.96$47.042.27%
$45.50Sep 21$0.71$0.35$1.06$44.44$46.562.31%
$47.00Sep 18$0.03$1.15$1.18$45.82$48.182.57%
$46.50Sep 21$0.28$0.91$1.19$45.31$47.692.59%
$45.00Sep 21$1.06$0.19$1.25$43.75$46.252.73%
$44.50Sep 18$1.36$0.01$1.37$43.13$45.872.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.64%)

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$0.06$0.02$0.08$44.92$46.58
$48.00$44.00Sep 21$0.07$0.05$0.12$43.88$48.12
$47.00$45.50Sep 18$0.03$0.08$0.11$45.39$47.11
$46.50$45.50Sep 18$0.06$0.08$0.14$45.36$46.64
$47.50$44.00Sep 21$0.11$0.05$0.16$43.84$47.66
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$47.00$44.00Sep 21$0.17$0.05$0.22$43.78$47.22
$46.00$45.00Sep 18$0.17$0.02$0.19$44.81$46.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Oct 30$0.26$0.2442%1.08$42.74$49.76
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3460%2.13
$43.00$44.00$45.00Oct 16$0.06$0.9416%15.67
$46.00$46.50$47.00Sep 18$0.08$0.4232%5.25
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
$44.50$45.00$45.50Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3360%1.94
$46.00$46.50$47.00Sep 18$0.07$0.4332%6.14
$45.00$45.50$46.00Sep 18$0.16$0.3454%2.12
$45.00$45.50$46.00Sep 21$0.07$0.4330%6.14
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-1.95, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.42$0.08
$46.00$46.501:2Sep 21-$0.10$0.40
$45.50$46.001:2Sep 21-$0.21$0.29
$46.50$47.001:2Sep 21-$0.06$0.44
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.95$2.05
$52.00$49.501:2Sep 21-$1.15$1.35
$49.50$48.001:2Sep 21-$0.75$0.75
$47.00$46.501:2Sep 18-$0.23$0.27
$46.00$45.501:2Sep 21-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.53%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.080.481.4%4.53%5.91%120418
$46.00Oct 30$2.310.510.3%5.04%5.32%465684
$47.00Oct 30$1.860.452.5%4.05%6.52%590222
$47.50Oct 30$1.670.423.5%3.64%7.19%104300
$48.00Oct 30$1.490.394.6%3.25%7.89%1.4K622
$48.50Oct 30$1.330.365.7%2.90%8.63%964989
$49.00Oct 30$1.190.336.8%2.59%9.42%182593
$46.50Oct 23$1.850.481.4%4.03%5.41%592264
$46.00Oct 23$2.080.510.3%4.53%4.82%489728
$49.50Oct 30$1.060.307.9%2.31%10.22%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 579,292
Total Puts 200,973
Put/Call Ratio 0.35
Net Difference 378,319

Prior's Put/Call Breakdown

Total Calls 168,526
Total Puts 120,262
Put/Call Ratio 0.71
Net Difference 48,264

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