Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.87 +5.92%
(9/18 12:50) ◀
|
Friday, September 18, 2026 (12:55pm)
January 2026
|
▶ (9/18 13:00)
◀ 9/18 12:55 ▶

Option Volume

Detail
ℹ
Current (09/18 12:55pm) 850,405
Calls: 626,357 (74%)
Puts: 224,048 (26%)
Prior (09/17) 310,379
Calls: 178,708 (58%)
Puts: 131,671 (42%)
Current vs Prior +173.99%
Calls: +250.49% (Calls)
Puts: +70.16% (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 +31.18%
Calls: +68.41%
Puts: -18.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:55pm) $61.54M
Calls: $54.15M (88%)
Puts: $7.38M (12%)
Prior (09/17) $13.72M
Calls: $7.64M (56%)
Puts: $6.08M (44%)
Current vs Prior +348.58%
Calls: +608.88%
Puts: +21.47%
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 +87.99%
Calls: +171.77%
Puts: -42.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:55pm) 0.36
Prior (09/17) 0.74
Current vs Prior -51.45%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:55pm) 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 1.53% | 2.88%1.53% | 4.53%1.53% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -22.26% | +1.30%-22.26% | +7.29%-22.26% | +7.05%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -46.60% | -25.21%-48.47% | -19.19%-55.21% | -9.76%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -22.26% | +1.30%-22.26% | +7.29%-22.26% | +7.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 2.92%
Calls: 9.52% | 4.17%
Puts: 7.14% | 1.67%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +20.03% | -11.52%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +45.56% | -36.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($54.15M) vs puts ($7.38M). Massive premium surge with dollar volume up 349% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 174% 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
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
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 456 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Oct 27.457.50$7.480.7%400.94178
$39.00Oct 167.157.20$7.180.7%2830.918.1K
$45.50Sep 301.381.39$1.380.7%3400.56176
$45.50Sep 281.241.25$1.250.8%1560.57670
$40.00Oct 96.106.15$6.130.8%640.92149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.902.91$2.910.3%250.5910
$46.00Oct 91.601.61$1.610.6%6000.49190
$46.50Sep 301.491.50$1.500.7%850.57--
$48.00Oct 92.842.86$2.850.7%--0.6833
$47.00Oct 302.782.80$2.790.7%410.5515

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.14$0.147.1%40.6K0.3942.3K
$45.50Sep 180.400.44$0.429.5%17.5K0.765.9K
$47.50Sep 210.100.11$0.119.1%1.6K0.14518
$47.00Sep 210.170.18$0.185.6%11.3K0.222.6K
$46.50Sep 210.280.29$0.293.4%9.6K0.33333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%20.4K0.243
$46.00Sep 180.270.29$0.287.1%3.3K0.61612
$44.50Sep 210.090.10$0.1010.0%1.5K0.14310
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$45.00Sep 210.180.20$0.1910.5%19.5K0.25177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.90$8.851.1%9091.0015.6K
$38.00Sep 187.807.90$7.851.3%1.0K1.0027.5K
$38.50Sep 187.307.40$7.351.4%511.00339
$39.00Sep 186.806.90$6.851.5%9601.0024.6K
$39.50Sep 186.306.40$6.351.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.109.20$9.151.1%--0.9913
$55.00Sep 219.109.20$9.151.1%20.99--
$54.00Sep 218.108.20$8.151.2%20.99--
$52.00Sep 186.106.20$6.151.6%50.9911
$50.00Sep 184.104.20$4.152.4%900.99230

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 827.9K, top 47.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.88$0.872.3%47.1K0.95107.4K
$46.00Sep 180.130.14$0.147.1%40.6K0.3942.3K
$46.00Oct 161.841.86$1.851.1%27.3K0.5114.5K
$48.00Sep 250.260.27$0.273.7%26.6K0.2014.5K
$48.00Oct 161.051.07$1.061.9%24.8K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.5K0.0624.9K
$45.50Sep 180.070.08$0.0812.5%20.4K0.243
$45.00Sep 210.180.20$0.1910.5%19.5K0.25177
$44.50Sep 180.000.01$0.01100.0%10.7K0.02474
$44.00Sep 180.000.01$0.01100.0%8.2K0.0229.8K

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 62.3%, max 64.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.8%35.1%64.7%18.4K6.4K
$46.00Sep 18Oct 3055.8%34.9%59.9%41.1K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.8%35.1%64.7%20.5K518
$46.00Sep 18Oct 3055.8%34.9%59.9%3.4K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$49.00$50.00Oct 16$0.19$0.81$0.1928%4.26$49.19
$44.50$45.00Oct 30$0.26$0.24$0.2662%0.92$44.76
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Oct 9$0.11$0.39$0.1126%3.55$43.39
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$45.50$45.00Sep 23$0.18$0.32$0.1842%1.78$45.32
$44.50$44.00Sep 25$0.11$0.39$0.1126%3.55$44.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.10$0.10$0.4061%0.25$46.10
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
$46.00$46.50Sep 21$0.18$0.18$0.3254%0.56$46.18
$47.00$47.50Sep 25$0.13$0.13$0.3768%0.35$47.13
$47.50$48.00Oct 2$0.14$0.14$0.3667%0.39$47.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$45.50$45.00Sep 21$0.17$0.17$0.3361%0.52$45.33
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31
$45.50$45.00Oct 23$0.23$0.23$0.2755%0.85$45.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3355.8%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3255.8%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.92% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.14$0.28$0.42$45.58$46.420.92%
$45.50Sep 18$0.42$0.08$0.50$45.00$46.001.09%
$46.50Sep 18$0.04$0.69$0.73$45.77$47.231.59%
$45.00Sep 18$0.87$0.02$0.89$44.11$45.891.94%
$46.00Sep 21$0.47$0.60$1.07$44.93$47.072.33%
$45.50Sep 21$0.72$0.36$1.08$44.42$46.582.35%
$47.00Sep 18$0.02$1.17$1.19$45.81$48.192.59%
$46.50Sep 21$0.29$0.92$1.21$45.29$47.712.64%
$45.00Sep 21$1.05$0.19$1.24$43.76$46.242.70%
$44.50Sep 18$1.35$0.01$1.36$43.14$45.862.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Sep 18$0.02$0.02$0.04$44.96$47.04
$46.50$45.00Sep 18$0.04$0.02$0.06$44.94$46.56
$48.00$43.50Sep 21$0.07$0.04$0.11$43.39$48.11
$47.00$45.50Sep 18$0.02$0.08$0.10$45.40$47.10
$48.00$44.00Sep 21$0.07$0.06$0.13$43.87$48.13
$46.50$45.50Sep 18$0.04$0.08$0.12$45.38$46.62
$47.50$43.50Sep 21$0.11$0.04$0.15$43.35$47.65
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.00Sep 21$0.11$0.06$0.17$43.83$47.67
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 9$0.27$0.2342%1.17$43.73$48.77
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
42/4348/49Oct 9$0.22$0.2850%0.79$42.78$48.72
44/4448/48Oct 9$0.28$0.2238%1.27$43.72$48.28
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
42/4350/50Oct 23$0.24$0.2646%0.92$42.76$49.74
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
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 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3264%1.78
$43.00$44.00$45.00Oct 16$0.06$0.9416%15.67
$45.00$45.50$46.00Sep 18$0.17$0.3356%1.94
$46.00$46.50$47.00Sep 18$0.08$0.4234%5.25
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.14$0.3655%2.57
$46.00$46.50$47.00Sep 18$0.07$0.4334%6.14
$45.50$46.00$46.50Sep 18$0.21$0.2963%1.38
$45.00$45.50$46.00Sep 21$0.07$0.4329%6.14
$45.50$46.00$46.50Sep 23$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.89, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$46.00$46.501:2Sep 21-$0.11$0.39
$46.50$47.001:2Sep 21-$0.07$0.43
$45.50$46.001:2Sep 21-$0.22$0.28
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.89$2.11
$52.00$49.501:2Sep 21-$1.15$1.35
$49.50$48.001:2Sep 21-$0.77$0.73
$47.00$46.501:2Sep 18-$0.21$0.29
$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. 112 found (best yield 5.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.300.510.3%5.01%5.30%472684
$46.50Oct 30$2.060.481.4%4.49%5.86%145418
$47.00Oct 30$1.850.452.5%4.03%6.50%629222
$47.50Oct 30$1.650.423.5%3.60%7.15%104300
$48.00Oct 30$1.480.394.6%3.23%7.87%1.4K622
$48.50Oct 30$1.310.365.7%2.86%8.59%998989
$49.00Oct 30$1.170.336.8%2.55%9.37%203593
$46.50Oct 23$1.840.481.4%4.01%5.38%664264
$46.00Oct 23$2.070.510.3%4.51%4.80%526728
$47.00Oct 23$1.630.442.5%3.55%6.02%802677

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 626,357
Total Puts 224,048
Put/Call Ratio 0.36
Net Difference 402,309

Prior's Put/Call Breakdown

Total Calls 178,708
Total Puts 131,671
Put/Call Ratio 0.74
Net Difference 47,037

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