Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.92 +6.05%
(9/18 12:25) ◀
|
Friday, September 18, 2026 (12:30pm)
January 2026
|
▶ (9/18 12:35)
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 810,254
Calls: 600,024 (74%)
Puts: 210,230 (26%)
Prior (09/17) 295,992
Calls: 171,873 (58%)
Puts: 124,119 (42%)
Current vs Prior +173.74%
Calls: +249.11% (Calls)
Puts: +69.38% (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 +24.98%
Calls: +61.33%
Puts: -23.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $60.80M
Calls: $54.21M (89%)
Puts: $6.59M (11%)
Prior (09/17) $13.28M
Calls: $7.49M (56%)
Puts: $5.79M (44%)
Current vs Prior +357.97%
Calls: +624.07%
Puts: +13.85%
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 +85.74%
Calls: +172.05%
Puts: -48.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.48%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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% | 2.85%1.61% | 4.53%1.61% | 9.26%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -17.91% | +0.43%-17.91% | +7.18%-17.91% | +7.44%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -43.61% | -25.86%-45.59% | -19.27%-52.71% | -9.43%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -17.91% | +0.43%-17.91% | +7.18%-17.91% | +7.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.01% | 3.56%
Calls: 8.33% | 5.33%
Puts: 7.69% | 1.79%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +15.42% | +7.88%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +39.97% | -22.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($54.21M) vs puts ($6.59M). Massive premium surge with dollar volume up 358% vs prior. Dollar volume significantly above 7-day average (86% 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
12:30BULLISHBULLISHBULLISH
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 454 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 302.872.89$2.880.7%1.3K0.59302
$39.00Sep 307.007.05$7.030.7%--1.0014
$39.50Oct 236.856.90$6.880.7%--0.9023
$45.00Oct 232.642.66$2.650.8%2370.59639
$46.00Oct 21.311.32$1.320.8%3.4K0.512.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 302.122.13$2.130.5%30.69--
$46.50Sep 301.461.47$1.470.7%820.57--
$48.00Oct 92.812.83$2.820.7%--0.6733
$47.00Oct 302.762.78$2.770.7%410.5515
$47.00Oct 232.572.59$2.580.8%520.5685

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%12.9K0.172.0K
$46.00Sep 180.180.19$0.195.3%38.6K0.4342.3K
$45.50Sep 180.460.50$0.488.3%16.8K0.775.9K
$48.00Sep 210.070.08$0.0812.5%2.0K0.10471
$47.50Sep 210.110.13$0.1216.7%1.5K0.15518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.060.07$0.0714.3%18.6K0.233
$46.00Sep 180.250.27$0.267.7%2.9K0.57612
$44.50Sep 210.090.10$0.1010.0%1.3K0.14310
$45.00Sep 210.170.19$0.1811.1%18.4K0.23177
$46.50Sep 180.620.67$0.657.7%1370.83--

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 188.858.95$8.901.1%9071.0015.6K
$38.00Sep 187.857.95$7.901.3%9871.0027.5K
$38.50Sep 187.357.45$7.401.4%511.00339
$39.00Sep 186.856.95$6.901.4%7071.0024.6K
$39.50Sep 186.356.45$6.401.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.556.65$6.601.5%11.00--
$53.00Sep 257.057.15$7.101.4%11.008
$53.50Sep 257.557.65$7.601.3%51.00--
$55.00Sep 189.059.15$9.101.1%--0.9913
$55.00Sep 219.059.15$9.101.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 788.5K, top 46.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.920.94$0.932.2%46.5K0.93107.4K
$46.00Sep 180.180.19$0.195.3%38.6K0.4342.3K
$46.00Oct 161.891.91$1.901.1%26.9K0.5114.5K
$48.00Oct 161.091.11$1.101.8%24.4K0.3669.6K
$48.00Sep 250.270.29$0.287.1%24.4K0.2114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%24.2K0.0624.9K
$45.50Sep 180.060.07$0.0714.3%18.6K0.233
$45.00Sep 210.170.19$0.1811.1%18.4K0.23177
$44.50Sep 180.000.01$0.01100.0%10.7K0.02474
$44.00Sep 180.000.01$0.01100.0%8.1K0.0129.8K

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 66.7%, max 68.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3064.6%38.4%68.5%13.1K2.4K
$45.50Sep 18Oct 3058.5%35.2%66.5%17.6K6.4K
$46.00Sep 18Oct 3057.9%35.1%65.2%39.1K43.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3064.6%38.4%68.5%27044
$45.50Sep 18Oct 3058.5%35.2%66.5%18.7K518
$46.00Sep 18Oct 3057.9%35.1%65.2%3.0K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 5.67, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$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
$45.00$46.00Oct 16$0.52$0.48$0.5260%0.92$45.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$46.00$45.50Sep 21$0.22$0.28$0.2252%1.27$45.78
$44.50$44.00Sep 30$0.13$0.37$0.1330%2.85$44.37
$46.50$46.00Sep 25$0.28$0.22$0.2859%0.79$46.22
$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. 93 found (best R:R 0.41, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.13$0.13$0.3757%0.35$46.13
$46.00$46.50Sep 25$0.22$0.22$0.2850%0.79$46.22
$47.00$47.50Oct 9$0.19$0.19$0.3158%0.61$47.19
$46.50$47.00Oct 30$0.23$0.23$0.2751%0.85$46.73
$46.00$46.50Oct 2$0.23$0.23$0.2750%0.85$46.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Sep 21$0.16$0.16$0.3463%0.47$45.34
$45.00$44.50Sep 30$0.18$0.18$0.3264%0.56$44.82
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31
$43.00$42.00Oct 16$0.21$0.21$0.7976%0.27$42.79

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$0.3057.9%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3057.9%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.98% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.19$0.26$0.45$45.55$46.450.98%
$45.50Sep 18$0.48$0.07$0.55$44.95$46.051.20%
$46.50Sep 18$0.06$0.65$0.71$45.79$47.211.55%
$45.00Sep 18$0.93$0.02$0.95$44.05$45.952.07%
$46.00Sep 21$0.49$0.56$1.05$44.95$47.052.29%
$45.50Sep 21$0.75$0.34$1.09$44.41$46.592.37%
$47.00Sep 18$0.03$1.11$1.14$45.86$48.142.48%
$46.50Sep 21$0.31$0.88$1.19$45.31$47.692.59%
$45.00Sep 21$1.10$0.18$1.28$43.72$46.282.79%
$44.50Sep 18$1.41$0.01$1.42$43.08$45.923.09%

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
$47.00$45.50Sep 18$0.03$0.07$0.10$45.40$47.10
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$46.50$45.50Sep 18$0.06$0.07$0.13$45.37$46.63
$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
$48.00$45.00Sep 21$0.08$0.18$0.26$44.74$48.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Oct 30$0.26$0.2442%1.08$42.74$49.76
42/4350/50Oct 23$0.24$0.2646%0.92$42.76$49.74
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27
42/4250/50Oct 23$0.22$0.2849%0.79$42.28$49.72
42/4248/49Oct 23$0.25$0.2543%1.00$42.25$48.75
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
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. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3460%2.12
$45.00$46.00$47.00Oct 16$0.07$0.9317%13.29
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
$46.00$46.50$47.00Sep 18$0.10$0.4036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.07$0.4336%6.14
$45.00$45.50$46.00Sep 18$0.14$0.3651%2.57
$45.00$45.50$46.00Sep 21$0.06$0.4429%7.33
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$45.50$46.00$46.50Sep 18$0.20$0.3060%1.50

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 $-1.90, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Sep 21-$0.13$0.37
$46.50$47.001:2Sep 21-$0.07$0.43
$44.50$45.001:2Sep 18-$0.45$0.05
$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-$1.90$2.10
$52.00$49.501:2Sep 21-$1.10$1.40
$49.50$48.001:2Sep 21-$0.72$0.78
$47.00$46.501:2Sep 18-$0.19$0.31
$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. 113 found (best yield 4.59%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.110.491.3%4.59%5.86%120418
$47.00Oct 30$1.890.462.4%4.12%6.47%590222
$46.00Oct 30$2.340.520.2%5.10%5.27%465684
$47.50Oct 30$1.700.423.4%3.70%7.14%104300
$48.00Oct 30$1.520.394.5%3.31%7.84%1.4K622
$48.50Oct 30$1.350.365.6%2.94%8.56%998989
$49.00Oct 30$1.210.336.7%2.64%9.34%182593
$46.50Oct 23$1.880.481.3%4.09%5.36%597264
$47.00Oct 23$1.670.452.4%3.64%5.99%591677
$49.50Oct 30$1.080.307.8%2.35%10.15%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 600,024
Total Puts 210,230
Put/Call Ratio 0.35
Net Difference 389,794

Prior's Put/Call Breakdown

Total Calls 171,873
Total Puts 124,119
Put/Call Ratio 0.72
Net Difference 47,754

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