Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.90 +5.99%
(9/18 12:35) ◀
|
Friday, September 18, 2026 (12:40pm)
January 2026
|
▶ (9/18 12:45)
◀ 9/18 12:40 ▶

Option Volume

Detail
ℹ
Current (09/18 12:40pm) 832,834
Calls: 616,867 (74%)
Puts: 215,967 (26%)
Prior (09/17) 300,599
Calls: 174,711 (58%)
Puts: 125,888 (42%)
Current vs Prior +177.06%
Calls: +253.08% (Calls)
Puts: +71.55% (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 +28.47%
Calls: +65.85%
Puts: -21.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:40pm) $61.84M
Calls: $54.99M (89%)
Puts: $6.85M (11%)
Prior (09/17) $13.29M
Calls: $7.29M (55%)
Puts: $6.00M (45%)
Current vs Prior +365.43%
Calls: +654.64%
Puts: +14.21%
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 +88.91%
Calls: +175.96%
Puts: -46.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:40pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.41%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:40pm) 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 1.63% | 2.90%1.63% | 4.55%1.63% | 9.28%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -16.76% | +2.01%-16.76% | +7.74%-16.76% | +7.74%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -42.82% | -24.70%-44.83% | -18.85%-52.05% | -9.18%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -16.76% | +2.01%-16.76% | +7.74%-16.76% | +7.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.97% | 3.73%
Calls: 6.38% | 4.00%
Puts: 3.57% | 3.45%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -28.39% | +13.03%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -13.16% | -18.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($54.99M) vs puts ($6.85M). Massive premium surge with dollar volume up 365% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 177% 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
12:40BULLISHBULLISHBULLISH
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 455 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.881.89$1.880.5%27.1K0.5214.5K
$38.00Oct 168.158.20$8.180.6%130.9416.5K
$38.50Oct 27.507.55$7.530.7%400.97178
$39.00Oct 237.307.35$7.320.7%20.9115
$39.00Oct 167.207.25$7.230.7%2830.938.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 162.402.41$2.410.4%7010.56915
$55.00Oct 239.209.25$9.230.5%10.8917
$45.50Oct 231.781.79$1.790.6%1910.4498
$53.00Sep 257.107.15$7.130.7%10.988
$47.00Oct 302.772.79$2.780.7%410.5415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.050.06$0.0616.7%13.2K0.172.0K
$46.00Sep 180.160.17$0.175.9%39.8K0.4542.3K
$45.50Sep 180.450.48$0.476.4%17.0K0.795.9K
$47.50Sep 210.110.12$0.128.3%1.6K0.16518
$48.00Sep 210.070.08$0.0812.5%2.2K0.10471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.060.07$0.0714.3%19.5K0.213
$46.00Sep 180.270.28$0.283.6%3.1K0.55612
$44.50Sep 210.090.10$0.1010.0%1.4K0.14310
$46.50Sep 180.630.67$0.656.2%1370.83--
$45.00Sep 210.180.19$0.195.3%19.4K0.23177

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 188.858.95$8.901.1%9071.0015.6K
$38.00Sep 187.857.95$7.901.3%1.0K1.0027.5K
$38.50Sep 187.357.45$7.401.4%511.00339
$39.00Sep 186.856.95$6.901.4%7101.0024.6K
$39.50Sep 186.356.45$6.401.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.059.15$9.101.1%--0.9913
$55.00Sep 219.059.15$9.101.1%20.99--
$52.00Sep 186.056.15$6.101.6%50.9911
$50.00Sep 184.054.15$4.102.4%900.99230
$49.50Sep 183.553.65$3.602.8%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 810.9K, top 46.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.880.93$0.915.5%46.7K0.94107.4K
$46.00Sep 180.160.17$0.175.9%39.8K0.4542.3K
$46.00Oct 161.881.89$1.880.5%27.1K0.5214.5K
$48.00Oct 161.081.10$1.091.8%24.8K0.3669.6K
$48.00Sep 250.270.29$0.287.1%24.5K0.2114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.1K0.0624.9K
$45.50Sep 180.060.07$0.0714.3%19.5K0.213
$45.00Sep 210.180.19$0.195.3%19.4K0.23177
$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 67.1%, max 67.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.0%35.1%67.9%40.2K43.0K
$46.50Sep 18Oct 3064.3%38.3%67.8%13.4K2.4K
$45.50Sep 18Oct 3058.2%35.2%65.6%17.9K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3059.0%35.1%67.9%3.2K632
$46.50Sep 18Oct 3064.3%38.3%67.8%27044
$45.50Sep 18Oct 3058.2%35.2%65.6%19.6K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 5.67, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1524%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
$49.00$50.00Oct 16$0.20$0.80$0.2029%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Oct 9$0.18$0.32$0.1839%1.78$44.82
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$45.50$45.00Sep 30$0.20$0.30$0.2043%1.50$45.30
$44.00$43.50Oct 2$0.12$0.38$0.1226%3.17$43.88
$43.50$43.00Oct 23$0.14$0.36$0.1429%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 0.41, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.11$0.11$0.3955%0.28$46.11
$46.50$47.00Oct 2$0.20$0.20$0.3055%0.67$46.70
$48.00$48.50Oct 2$0.12$0.12$0.3871%0.32$48.12
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$46.00$46.50Sep 28$0.22$0.22$0.2850%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Oct 9$0.23$0.23$0.2756%0.85$45.27
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$45.50$45.00Sep 21$0.16$0.16$0.3463%0.47$45.34
$45.00$44.50Oct 2$0.19$0.19$0.3163%0.61$44.81

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$0.3159.0%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3059.0%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.98% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.17$0.28$0.45$45.55$46.450.98%
$45.50Sep 18$0.47$0.07$0.54$44.96$46.041.18%
$46.50Sep 18$0.06$0.65$0.71$45.79$47.211.55%
$45.00Sep 18$0.91$0.02$0.93$44.07$45.932.03%
$46.00Sep 21$0.48$0.58$1.06$44.94$47.062.31%
$45.50Sep 21$0.75$0.35$1.10$44.40$46.602.40%
$47.00Sep 18$0.03$1.13$1.16$45.84$48.162.53%
$46.50Sep 21$0.31$0.91$1.22$45.28$47.722.66%
$45.00Sep 21$1.09$0.19$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 3.70%)

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
$48.00$44.50Sep 21$0.08$0.10$0.18$44.32$48.18
$47.50$44.00Sep 21$0.12$0.05$0.17$43.83$47.67
$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. 56 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.30$0.2036%1.50$43.70$49.30
44/4448/49Oct 9$0.29$0.2137%1.38$44.21$48.79
42/4249/50Oct 23$0.24$0.2646%0.92$42.26$49.24
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
42/4348/49Oct 9$0.22$0.2850%0.79$42.78$48.72
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
44/4448/48Oct 2$0.27$0.2339%1.17$44.23$48.27
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
42/4349/50Oct 30$0.27$0.2339%1.17$42.73$49.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.08$0.4238%5.25
$45.50$46.00$46.50Sep 18$0.19$0.3162%1.63
$45.00$45.50$46.00Sep 18$0.14$0.3649%2.57
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$45.00$45.50$46.00Sep 21$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3462%2.13
$46.00$47.00$48.00Oct 16$0.07$0.9316%13.29
$45.00$45.50$46.00Sep 21$0.07$0.4328%6.14
$48.00$49.00$50.00Oct 16$0.06$0.9413%15.67
$46.00$46.50$47.00Sep 18$0.11$0.3937%3.55

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 $-1.87, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.41$0.09
$45.50$46.001:2Sep 21-$0.21$0.29
$46.50$47.001:2Sep 21-$0.07$0.43
$46.00$46.501:2Sep 21-$0.14$0.36
$53.00$54.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.87$2.13
$52.00$49.501:2Sep 21-$1.20$1.30
$49.50$48.001:2Sep 21-$0.69$0.81
$47.00$46.501:2Sep 18-$0.17$0.33
$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. 114 found (best yield 4.58%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.100.491.3%4.58%5.88%145418
$47.00Oct 30$1.890.462.4%4.12%6.51%628222
$46.00Oct 30$2.330.520.2%5.08%5.29%471684
$47.50Oct 30$1.690.423.5%3.68%7.17%104300
$48.00Oct 30$1.510.394.6%3.29%7.86%1.4K622
$48.50Oct 30$1.350.365.7%2.94%8.61%998989
$49.00Oct 30$1.210.336.8%2.64%9.39%191593
$49.50Oct 30$1.080.317.8%2.35%10.20%15782
$46.50Oct 23$1.870.481.3%4.07%5.38%598264
$47.00Oct 23$1.660.452.4%3.62%6.01%596677

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 616,867
Total Puts 215,967
Put/Call Ratio 0.35
Net Difference 400,900

Prior's Put/Call Breakdown

Total Calls 174,711
Total Puts 125,888
Put/Call Ratio 0.72
Net Difference 48,823

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