Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.88 +5.96%
(9/18 12:20) ◀
|
Friday, September 18, 2026 (12:25pm)
January 2026
|
▶ (9/18 12:30)
◀ 9/18 12:25 ▶

Option Volume

Detail
ℹ
Current (09/18 12:25pm) 805,082
Calls: 597,127 (74%)
Puts: 207,955 (26%)
Prior (09/17) 292,322
Calls: 170,533 (58%)
Puts: 121,789 (42%)
Current vs Prior +175.41%
Calls: +250.15% (Calls)
Puts: +70.75% (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 +24.19%
Calls: +60.55%
Puts: -24.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:25pm) $59.66M
Calls: $53.12M (89%)
Puts: $6.54M (11%)
Prior (09/17) $13.10M
Calls: $7.49M (57%)
Puts: $5.61M (43%)
Current vs Prior +355.41%
Calls: +609.57%
Puts: +16.50%
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 +82.25%
Calls: +166.57%
Puts: -48.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:25pm) 0.35
Prior (09/17) 0.71
Current vs Prior -51.24%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:25pm) 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 1.66% | 2.88%1.66% | 4.51%1.66% | 9.24%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -15.62% | +1.28%-15.61% | +6.76%-15.61% | +7.28%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.03% | -25.23%-44.07% | -19.59%-51.39% | -9.57%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -15.62% | +1.28%-15.61% | +6.76%-15.61% | +7.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.77% | 3.07%
Calls: 10.64% | 2.74%
Puts: 6.90% | 3.39%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +26.37% | -6.97%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +53.25% | -33.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($53.12M) vs puts ($6.54M). Massive premium surge with dollar volume up 355% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 175% 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
12:25BULLISHBULLISHBULLISH
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 457 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Oct 27.007.05$7.030.7%60.96576
$39.00Sep 306.957.00$6.980.7%--1.0014
$39.50Oct 26.506.55$6.530.8%--0.96164
$45.00Oct 162.392.41$2.400.8%4.7K0.6032.9K
$45.50Oct 232.342.36$2.350.9%1220.55868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.208.25$8.230.6%--0.9020
$53.00Sep 257.107.15$7.130.7%10.988
$52.50Sep 256.606.65$6.630.8%10.98--
$47.50Oct 92.492.51$2.500.8%--0.6343
$47.50Oct 22.252.27$2.260.9%420.6799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%12.8K0.172.0K
$46.00Sep 180.160.18$0.1711.8%38.3K0.4242.3K
$45.50Sep 180.440.49$0.4710.6%16.8K0.765.9K
$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%17.4K0.243
$46.00Sep 180.280.30$0.296.9%2.9K0.58612
$44.50Sep 210.090.10$0.1010.0%1.3K0.14310
$45.00Sep 210.180.19$0.195.3%18.4K0.24177
$46.50Sep 180.650.69$0.676.0%1370.83--

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 188.808.95$8.881.7%9071.0015.6K
$38.00Sep 187.807.95$7.881.9%9871.0027.5K
$38.50Sep 187.307.45$7.382.0%511.00339
$39.00Sep 186.806.95$6.882.2%7041.0024.6K
$39.50Sep 186.306.45$6.382.4%--1.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.059.20$9.131.6%--0.9913
$55.00Sep 219.059.20$9.131.6%20.99--
$52.00Sep 186.056.20$6.132.4%50.9911
$50.00Sep 184.054.20$4.133.6%880.99230
$49.50Sep 183.553.70$3.634.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 783.3K, top 46.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.870.92$0.905.6%46.5K0.93107.4K
$46.00Sep 180.160.18$0.1711.8%38.3K0.4242.3K
$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 250.860.87$0.871.1%23.4K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%24.2K0.0624.9K
$45.00Sep 210.180.19$0.195.3%18.4K0.24177
$45.50Sep 180.070.08$0.0812.5%17.4K0.243
$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 66.8%, max 71.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.8%38.3%71.9%12.9K2.4K
$46.00Sep 18Oct 3058.9%35.0%68.4%38.8K43.0K
$45.50Sep 18Oct 3056.0%35.0%60.0%17.6K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.8%38.3%71.9%27044
$46.00Sep 18Oct 3058.9%35.0%68.4%3.0K632
$45.50Sep 18Oct 3056.0%35.0%60.0%17.6K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 8.09, avg 1.88)

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 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$51.00$52.00Oct 30$0.16$0.84$0.1623%5.25$51.16
$49.00$50.00Oct 16$0.20$0.80$0.2028%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$44.50$44.00Sep 30$0.13$0.37$0.1330%2.85$44.37
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$44.50$44.00Sep 28$0.12$0.38$0.1228%3.17$44.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.41, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.11$0.11$0.3958%0.28$46.11
$46.00$46.50Sep 28$0.22$0.22$0.2851%0.79$46.22
$47.00$47.50Oct 30$0.21$0.21$0.2955%0.72$47.21
$47.00$47.50Sep 25$0.13$0.13$0.3767%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
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.00$44.50Oct 23$0.21$0.21$0.2959%0.72$44.79
$45.50$45.00Sep 21$0.16$0.16$0.3462%0.47$45.34

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$0.3158.9%31.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3058.9%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.00% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.17$0.29$0.46$45.54$46.461.00%
$45.50Sep 18$0.47$0.08$0.55$44.95$46.051.20%
$46.50Sep 18$0.06$0.67$0.73$45.77$47.231.59%
$45.00Sep 18$0.90$0.02$0.92$44.08$45.922.01%
$46.00Sep 21$0.48$0.59$1.07$44.93$47.072.33%
$45.50Sep 21$0.73$0.35$1.08$44.42$46.582.35%
$47.00Sep 18$0.03$1.14$1.17$45.83$48.172.55%
$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$1.38$0.01$1.39$43.11$45.893.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.66%)

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
$47.00$45.50Sep 18$0.03$0.08$0.11$45.39$47.11
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$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. 58 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2035%1.50$43.70$49.80
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
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
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
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.13$0.3751%2.85
$46.00$46.50$47.00Sep 18$0.08$0.4234%5.25
$45.50$46.00$46.50Sep 18$0.19$0.3160%1.63
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3360%1.94
$45.00$45.50$46.00Sep 18$0.15$0.3552%2.33
$46.00$46.50$47.00Sep 21$0.05$0.4524%9.00
$46.00$47.00$48.00Oct 16$0.07$0.9316%13.29
$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. 164 found (best net $-1.85, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.42$0.08
$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-$0.23$0.27
$53.00$54.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.85$2.15
$52.00$49.501:2Sep 21-$1.15$1.35
$49.50$48.001:2Sep 21-$0.73$0.77
$47.00$46.501:2Sep 18-$0.20$0.30
$46.00$45.501:2Sep 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.56%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.090.491.4%4.56%5.91%120418
$46.00Oct 30$2.320.520.3%5.06%5.32%465684
$47.00Oct 30$1.880.452.4%4.10%6.54%590222
$47.50Oct 30$1.680.423.5%3.66%7.19%104300
$48.00Oct 30$1.500.394.6%3.27%7.89%1.4K622
$48.50Oct 30$1.340.365.7%2.92%8.63%983989
$49.00Oct 30$1.200.336.8%2.62%9.42%182593
$46.50Oct 23$1.860.481.4%4.05%5.41%597264
$49.50Oct 30$1.070.307.9%2.33%10.22%15782
$46.00Oct 23$2.090.510.3%4.56%4.82%504728

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 597,127
Total Puts 207,955
Put/Call Ratio 0.35
Net Difference 389,172

Prior's Put/Call Breakdown

Total Calls 170,533
Total Puts 121,789
Put/Call Ratio 0.71
Net Difference 48,744

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