Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.27%
(9/18 12:30) ◀
|
Friday, September 18, 2026 (12:35pm)
January 2026
|
▶ (9/18 12:40)
◀ 9/18 12:35 ▶

Option Volume

Detail
ℹ
Current (09/18 12:35pm) 823,196
Calls: 610,720 (74%)
Puts: 212,476 (26%)
Prior (09/17) 298,913
Calls: 173,803 (58%)
Puts: 125,110 (42%)
Current vs Prior +175.40%
Calls: +251.39% (Calls)
Puts: +69.83% (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 +26.98%
Calls: +64.20%
Puts: -23.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:35pm) $64.56M
Calls: $58.09M (90%)
Puts: $6.47M (10%)
Prior (09/17) $13.26M
Calls: $7.25M (55%)
Puts: $6.02M (45%)
Current vs Prior +386.75%
Calls: +701.51%
Puts: +7.55%
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 +97.23%
Calls: +191.53%
Puts: -49.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:35pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.67%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:35pm) 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 1.72% | 3.00%1.72% | 4.65%1.72% | 9.37%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -12.55% | +5.56%-12.55% | +10.03%-12.55% | +8.72%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -39.93% | -22.07%-42.04% | -17.12%-49.62% | -8.35%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -12.55% | +5.56%-12.55% | +10.03%-12.55% | +8.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.74% | 3.63%
Calls: 4.35% | 3.70%
Puts: 7.14% | 3.57%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -17.29% | +10.00%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +0.30% | -20.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($58.09M) vs puts ($6.47M). Massive premium surge with dollar volume up 387% vs prior. Dollar volume significantly above 7-day average (97% 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
12:35BULLISHBULLISHBULLISH
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 454 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.172.18$2.170.5%1200.50418
$40.00Oct 26.156.20$6.180.8%490.951.1K
$40.00Sep 306.106.15$6.130.8%--0.9434
$45.50Oct 232.432.45$2.440.8%1430.56868
$48.50Oct 231.201.21$1.210.8%3180.35456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 302.182.19$2.190.5%980.4720
$48.00Oct 162.983.00$2.990.7%840.63648
$47.00Oct 302.722.74$2.730.7%410.5415
$44.50Oct 231.321.33$1.330.8%3100.3672
$45.50Oct 91.311.32$1.320.8%3640.43104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.070.08$0.0812.5%13.1K0.212.0K
$46.00Sep 180.220.23$0.234.3%39.5K0.5142.3K
$45.50Sep 180.540.59$0.568.9%17.0K0.845.9K
$48.50Sep 210.050.06$0.0616.7%1.1K0.07434
$48.00Sep 210.080.09$0.0911.1%2.1K0.11471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.210.23$0.229.1%3.0K0.49612
$46.50Sep 180.540.58$0.567.1%1370.78--
$44.50Sep 210.080.09$0.0911.1%1.4K0.12310
$45.00Sep 210.160.17$0.175.9%18.4K0.22177
$45.50Sep 210.300.32$0.316.5%4.0K0.3438

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 188.959.10$9.021.7%9071.0015.6K
$38.00Sep 187.958.10$8.031.9%1.0K1.0027.5K
$38.50Sep 187.457.60$7.532.0%511.00339
$39.00Sep 186.957.10$7.032.1%7081.0024.6K
$39.50Sep 186.456.60$6.532.3%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.456.55$6.501.5%11.00--
$53.00Sep 256.957.05$7.001.4%11.008
$53.50Sep 257.457.55$7.501.3%51.00--
$55.00Sep 188.909.05$8.981.7%--0.9913
$55.00Sep 218.909.05$8.981.7%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 801.3K, top 46.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.011.04$1.022.9%46.6K0.94107.4K
$46.00Sep 180.220.23$0.234.3%39.5K0.5142.3K
$46.00Oct 161.941.97$1.961.5%27.0K0.5214.5K
$48.00Oct 161.131.15$1.141.8%24.7K0.3669.6K
$48.00Sep 250.310.32$0.323.1%24.5K0.2314.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.0K0.0624.9K
$45.50Sep 180.040.05$0.0520.0%18.9K0.163
$45.00Sep 210.160.17$0.175.9%18.4K0.22177
$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 64.5%, max 70.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.5%38.5%70.2%13.2K2.4K
$46.00Sep 18Oct 3058.6%35.3%66.3%39.9K43.0K
$45.50Sep 18Oct 3055.7%35.5%57.1%17.8K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.5%38.5%70.2%27044
$46.00Sep 18Oct 3058.6%35.3%66.3%3.1K632
$45.50Sep 18Oct 3055.7%35.5%57.1%19.0K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 4.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.20$0.80$0.2029%4.00$50.20
$51.00$52.00Oct 30$0.16$0.84$0.1624%5.25$51.16
$52.00$53.00Oct 30$0.13$0.87$0.1320%6.69$52.13
$51.00$52.00Oct 23$0.14$0.86$0.1422%6.14$51.14
$49.00$50.00Oct 16$0.21$0.79$0.2130%3.76$49.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$45.00$44.50Sep 28$0.15$0.35$0.1534%2.33$44.85
$44.50$44.00Sep 30$0.13$0.37$0.1329%2.85$44.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.52, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 28$0.19$0.19$0.3156%0.61$46.69
$47.00$47.50Oct 9$0.19$0.19$0.3157%0.61$47.19
$46.50$47.00Sep 21$0.13$0.13$0.3763%0.35$46.63
$48.50$49.00Oct 2$0.10$0.10$0.4074%0.25$48.60
$47.00$47.50Sep 25$0.14$0.14$0.3665%0.39$47.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.50Sep 18$0.17$0.17$0.3351%0.52$45.83
$45.00$44.00Oct 16$0.37$0.37$0.6361%0.59$44.63
$46.00$45.00Oct 16$0.46$0.46$0.5452%0.85$45.54
$46.00$45.50Oct 30$0.25$0.25$0.2553%1.00$45.75
$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 $0.31, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3158.6%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3158.6%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.98% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.23$0.22$0.45$45.55$46.450.98%
$45.50Sep 18$0.56$0.05$0.61$44.89$46.111.33%
$46.50Sep 18$0.08$0.56$0.64$45.86$47.141.39%
$45.00Sep 18$1.02$0.02$1.04$43.96$46.042.26%
$47.00Sep 18$0.03$1.02$1.05$45.95$48.052.28%
$46.00Sep 21$0.54$0.53$1.07$44.93$47.072.33%
$45.50Sep 21$0.83$0.31$1.14$44.36$46.642.48%
$46.50Sep 21$0.35$0.84$1.19$45.31$47.692.59%
$45.00Sep 21$1.19$0.17$1.36$43.64$46.362.96%
$47.00Sep 21$0.22$1.20$1.42$45.58$48.423.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Sep 18$0.03$0.02$0.05$44.95$47.05
$47.00$45.50Sep 18$0.03$0.05$0.08$45.42$47.08
$48.50$44.00Sep 21$0.06$0.05$0.11$43.89$48.61
$46.50$45.00Sep 18$0.08$0.02$0.10$44.90$46.60
$46.50$45.50Sep 18$0.08$0.05$0.13$45.37$46.63
$48.00$44.00Sep 21$0.09$0.05$0.14$43.86$48.14
$48.50$44.50Sep 21$0.06$0.09$0.15$44.35$48.65
$48.00$44.50Sep 21$0.09$0.09$0.18$44.32$48.18
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$47.50$44.50Sep 21$0.14$0.09$0.23$44.27$47.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4450/50Oct 23$0.26$0.2442%1.08$43.24$49.76
44/4448/49Oct 2$0.25$0.2544%1.00$44.25$48.75
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
44/4450/50Oct 30$0.29$0.2135%1.38$43.71$49.79
44/4448/48Oct 2$0.27$0.2339%1.17$44.23$48.27
42/4348/49Oct 9$0.22$0.2849%0.79$42.78$48.72
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
44/4448/49Oct 2$0.22$0.2849%0.79$43.78$48.72
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3262%1.78
$46.00$46.50$47.00Sep 18$0.10$0.4043%4.00
$43.00$44.00$45.00Oct 16$0.06$0.9415%15.67
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$44.50$45.00$45.50Sep 21$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3362%1.94
$46.00$46.50$47.00Sep 21$0.05$0.4525%9.00
$46.00$46.50$47.00Sep 18$0.12$0.3843%3.17
$42.00$43.00$44.00Oct 16$0.06$0.9413%15.67
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-1.80, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.10$0.40
$46.50$47.001:2Sep 21-$0.09$0.41
$46.00$46.501:2Sep 21-$0.16$0.34
$45.50$46.001:2Sep 21-$0.25$0.25
$50.00$51.001:2Sep 30-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.80$2.20
$52.00$49.501:2Sep 21-$1.00$1.50
$49.50$48.001:2Sep 21-$0.64$0.86
$47.00$46.501:2Sep 18-$0.10$0.40
$46.00$45.501:2Sep 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.72%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.170.501.0%4.72%5.76%120418
$47.00Oct 30$1.950.462.1%4.24%6.37%590222
$47.50Oct 30$1.750.433.2%3.80%7.02%104300
$48.00Oct 30$1.570.404.3%3.41%7.71%1.4K622
$48.50Oct 30$1.400.375.4%3.04%8.43%998989
$49.00Oct 30$1.260.346.5%2.74%9.21%183593
$49.50Oct 30$1.120.317.6%2.43%10.00%15782
$46.50Oct 23$1.940.491.0%4.22%5.26%598264
$47.00Oct 23$1.720.452.1%3.74%5.87%596677
$50.00Oct 30$1.000.298.7%2.17%10.82%2.1K2.6K

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 610,720
Total Puts 212,476
Put/Call Ratio 0.35
Net Difference 398,244

Prior's Put/Call Breakdown

Total Calls 173,803
Total Puts 125,110
Put/Call Ratio 0.72
Net Difference 48,693

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