Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.87 +5.92%
(9/18 12:15) ◀
|
Friday, September 18, 2026 (12:20pm)
January 2026
|
▶ (9/18 12:25)
◀ 9/18 12:20 ▶

Option Volume

Detail
ℹ
Current (09/18 12:20pm) 794,231
Calls: 589,590 (74%)
Puts: 204,641 (26%)
Prior (09/17) 290,898
Calls: 169,684 (58%)
Puts: 121,214 (42%)
Current vs Prior +173.03%
Calls: +247.46% (Calls)
Puts: +68.83% (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 +22.51%
Calls: +58.52%
Puts: -25.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:20pm) $58.94M
Calls: $52.44M (89%)
Puts: $6.50M (11%)
Prior (09/17) $12.95M
Calls: $7.29M (56%)
Puts: $5.66M (44%)
Current vs Prior +355.28%
Calls: +619.80%
Puts: +14.82%
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 +80.05%
Calls: +163.17%
Puts: -49.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:20pm) 0.35
Prior (09/17) 0.71
Current vs Prior -51.41%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:20pm) 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% | 2.88%1.64% | 4.49%1.64% | 9.27%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -16.71% | +1.30%-16.70% | +6.26%-16.70% | +7.56%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.78% | -25.21%-44.79% | -19.96%-52.01% | -9.33%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -16.71% | +1.30%-16.70% | +6.26%-16.70% | +7.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 2.22%
Calls: 11.11% | 2.78%
Puts: 3.33% | 1.67%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +4.03% | -32.73%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +26.16% | -51.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($52.44M) vs puts ($6.50M). Massive premium surge with dollar volume up 355% vs prior. Dollar volume significantly above 7-day average (80% higher). Unusually high activity with volume up 173% 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
12:20BULLISHBULLISHBULLISH
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 451 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 231.861.87$1.870.5%5970.48264
$47.00Oct 231.651.66$1.650.6%5910.44677
$38.00Oct 98.058.10$8.070.6%10.9632
$47.50Oct 231.461.47$1.470.7%7770.41701
$39.50Oct 96.606.65$6.630.8%--0.94358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.208.25$8.230.6%--0.9020
$46.00Oct 91.601.61$1.610.6%5590.49190
$45.00Oct 231.561.57$1.570.6%1.0K0.41250
$47.50Oct 232.912.93$2.920.7%250.5910
$53.00Oct 167.257.30$7.280.7%630.8815

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%12.1K0.162.0K
$46.00Sep 180.160.17$0.175.9%38.0K0.4142.3K
$45.50Sep 180.430.48$0.4511.1%16.7K0.765.9K
$48.00Sep 210.070.08$0.0812.5%2.0K0.10471
$47.50Sep 210.110.12$0.128.3%1.5K0.15518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%16.7K0.243
$46.00Sep 180.290.30$0.303.3%2.8K0.59612
$44.50Sep 210.090.10$0.1010.0%1.3K0.14310
$45.00Sep 210.180.20$0.1910.5%18.3K0.24177
$46.50Sep 180.660.70$0.685.9%1370.84--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.95$8.881.7%9071.0015.6K
$38.00Sep 187.857.95$7.901.3%9871.0027.5K
$38.50Sep 187.307.45$7.382.0%511.00339
$39.00Sep 186.856.95$6.901.4%7041.0024.6K
$39.50Sep 186.356.45$6.401.6%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.059.15$9.101.1%--0.9913
$55.00Sep 219.059.20$9.131.6%20.99--
$54.00Sep 218.058.20$8.131.8%20.99--
$52.00Sep 186.056.15$6.101.6%50.9911
$50.00Sep 184.054.15$4.102.4%880.99230

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 773.0K, 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%38.0K0.4142.3K
$46.00Oct 161.861.88$1.871.1%26.9K0.5114.5K
$48.00Oct 161.071.09$1.081.9%24.4K0.3569.6K
$46.00Sep 250.850.87$0.862.3%23.4K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%24.1K0.0624.9K
$45.00Sep 210.180.20$0.1910.5%18.3K0.24177
$45.50Sep 180.070.08$0.0812.5%16.7K0.243
$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. 6 strikes (avg 64.2%, max 72.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.7%38.2%72.1%12.2K2.4K
$46.00Sep 18Oct 3057.9%35.0%65.4%38.4K43.0K
$45.50Sep 18Oct 3054.5%35.1%55.1%17.6K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.7%38.2%72.1%27044
$46.00Sep 18Oct 3057.9%35.0%65.4%2.9K632
$45.50Sep 18Oct 3054.5%35.1%55.1%16.8K518

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 1.86)

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 30$0.15$0.85$0.1523%5.67$51.15
$51.00$52.00Oct 16$0.10$0.90$0.1018%9.00$51.10
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$45.00$44.50Oct 9$0.18$0.32$0.1839%1.78$44.82
$45.00$44.50Sep 25$0.14$0.36$0.1434%2.57$44.86
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$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. 94 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$0.3959%0.28$46.11
$47.00$47.50Sep 23$0.11$0.11$0.3970%0.28$47.11
$46.00$46.50Sep 25$0.21$0.21$0.2951%0.72$46.21
$47.50$48.00Oct 2$0.14$0.14$0.3667%0.39$47.64
$46.50$47.00Oct 23$0.22$0.22$0.2852%0.79$46.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$43.00$42.00Oct 16$0.22$0.22$0.7876%0.28$42.78
$45.50$45.00Oct 9$0.23$0.23$0.2756%0.85$45.27
$45.50$45.00Oct 2$0.22$0.22$0.2856%0.79$45.28
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3157.9%31.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3057.9%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.02% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.17$0.30$0.47$45.53$46.471.02%
$45.50Sep 18$0.45$0.08$0.53$44.97$46.031.16%
$46.50Sep 18$0.06$0.68$0.74$45.76$47.241.61%
$45.00Sep 18$0.89$0.02$0.91$44.09$45.911.98%
$45.50Sep 21$0.72$0.35$1.07$44.43$46.572.33%
$46.00Sep 21$0.48$0.60$1.08$44.92$47.082.35%
$47.00Sep 18$0.03$1.15$1.18$45.82$48.182.57%
$46.50Sep 21$0.30$0.92$1.22$45.28$47.722.66%
$45.00Sep 21$1.08$0.19$1.27$43.73$46.272.77%
$44.50Sep 18$1.39$0.01$1.40$43.10$45.903.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.62%)

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$0.08$0.05$0.13$43.87$48.13
$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$0.12$0.05$0.17$43.83$47.67
$48.00$44.50Sep 21$0.08$0.10$0.18$44.32$48.18
$47.50$44.50Sep 21$0.12$0.10$0.22$44.28$47.72
$47.00$44.00Sep 21$0.19$0.05$0.24$43.76$47.24
$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. 60 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Oct 30$0.29$0.2136%1.38$43.21$49.29
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
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
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
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
42/4250/50Oct 23$0.22$0.2849%0.79$42.28$49.72
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
42/4249/50Oct 30$0.24$0.2645%0.92$41.76$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3360%1.94
$45.50$46.00$46.50Sep 21$0.06$0.4429%7.33
$46.00$46.50$47.00Sep 18$0.08$0.4234%5.25
$45.00$45.50$46.00Sep 18$0.16$0.3453%2.12
$44.50$45.00$45.50Sep 18$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3460%2.12
$45.00$45.50$46.00Sep 18$0.16$0.3453%2.12
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$46.00$46.50$47.00Sep 18$0.09$0.4134%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-1.89, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$46.00$46.501:2Sep 21-$0.12$0.38
$46.50$47.001:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.24$0.26
$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-$1.17$1.33
$49.50$48.001:2Sep 21-$0.73$0.77
$47.00$46.501:2Sep 18-$0.21$0.29
$46.00$45.501:2Sep 21-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 5.04%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.310.520.3%5.04%5.32%465684
$46.50Oct 30$2.080.481.4%4.53%5.91%120418
$47.00Oct 30$1.870.452.5%4.08%6.54%590222
$47.50Oct 30$1.680.423.5%3.66%7.22%104300
$48.00Oct 30$1.500.394.6%3.27%7.91%1.4K622
$48.50Oct 30$1.340.365.7%2.92%8.65%965989
$49.00Oct 30$1.200.336.8%2.62%9.44%182593
$46.50Oct 23$1.860.481.4%4.05%5.43%597264
$49.50Oct 30$1.070.307.9%2.33%10.25%15782
$46.00Oct 23$2.080.510.3%4.53%4.82%494728

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 589,590
Total Puts 204,641
Put/Call Ratio 0.35
Net Difference 384,949

Prior's Put/Call Breakdown

Total Calls 169,684
Total Puts 121,214
Put/Call Ratio 0.71
Net Difference 48,470

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