Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.88 +5.95%
(9/18 12:40) ◀
|
Friday, September 18, 2026 (12:45pm)
January 2026
|
▶ (9/18 12:50)
◀ 9/18 12:45 ▶

Option Volume

Detail
ℹ
Current (09/18 12:45pm) 838,603
Calls: 618,913 (74%)
Puts: 219,690 (26%)
Prior (09/17) 306,677
Calls: 177,181 (58%)
Puts: 129,496 (42%)
Current vs Prior +173.45%
Calls: +249.31% (Calls)
Puts: +69.65% (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 +29.36%
Calls: +66.40%
Puts: -20.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:45pm) $61.39M
Calls: $54.44M (89%)
Puts: $6.96M (11%)
Prior (09/17) $13.55M
Calls: $7.57M (56%)
Puts: $5.98M (44%)
Current vs Prior +353.13%
Calls: +619.01%
Puts: +16.38%
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 +87.55%
Calls: +173.20%
Puts: -45.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:45pm) 0.35
Prior (09/17) 0.73
Current vs Prior -51.43%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:45pm) 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 1.59% | 2.88%1.59% | 4.53%1.59% | 9.29%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -18.95% | +1.28%-18.95% | +7.27%-18.95% | +7.79%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -44.32% | -25.23%-46.27% | -19.20%-53.30% | -9.14%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -18.95% | +1.28%-18.95% | +7.27%-18.95% | +7.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 4.44%
Calls: 6.82% | 5.48%
Puts: 3.45% | 3.39%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -26.08% | +34.55%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -10.36% | -3.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($54.44M) vs puts ($6.96M). Massive premium surge with dollar volume up 353% vs prior. Dollar volume significantly above 7-day average (88% 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
12:45BULLISHBULLISHBULLISH
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 459 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.058.10$8.070.6%10.9632
$45.50Oct 21.541.55$1.550.6%1.4K0.562.2K
$39.50Oct 96.606.65$6.630.8%--0.94358
$45.00Oct 232.612.63$2.620.8%2370.59639
$40.00Oct 26.006.05$6.030.8%490.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 302.162.17$2.170.5%30.69--
$46.00Oct 161.841.85$1.850.5%2.5K0.497.6K
$47.00Sep 301.811.82$1.820.5%340.63--
$46.50Oct 21.621.63$1.630.6%4370.55114
$46.00Oct 91.601.61$1.610.6%5600.49190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.150.16$0.166.3%39.9K0.4242.3K
$45.50Sep 180.420.45$0.446.8%17.1K0.785.9K
$48.00Sep 210.070.08$0.0812.5%2.2K0.10471
$47.50Sep 210.110.12$0.128.3%1.6K0.15518
$48.50Sep 210.050.06$0.0616.7%1.1K0.07434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.060.07$0.0714.3%20.0K0.223
$46.00Sep 180.280.29$0.293.4%3.2K0.58612
$44.50Sep 210.090.10$0.1010.0%1.4K0.14310
$45.00Sep 210.180.19$0.195.3%19.4K0.24177
$46.50Sep 180.650.69$0.676.0%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%1.0K1.0027.5K
$38.50Sep 187.307.45$7.382.0%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 189.059.20$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%900.99230
$49.50Sep 183.553.70$3.634.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 816.6K, top 46.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.91$0.895.6%46.8K0.94107.4K
$46.00Sep 180.150.16$0.166.3%39.9K0.4242.3K
$46.00Oct 161.861.88$1.871.1%27.2K0.5114.5K
$48.00Oct 161.071.08$1.080.9%24.8K0.3569.6K
$48.00Sep 250.270.28$0.283.6%24.5K0.2114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.2K0.0624.9K
$45.50Sep 180.060.07$0.0714.3%20.0K0.223
$45.00Sep 210.180.19$0.195.3%19.4K0.24177
$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 65.9%, max 71.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.4%38.2%71.4%13.4K2.4K
$46.00Sep 18Oct 3058.4%35.0%66.6%40.4K43.0K
$45.50Sep 18Oct 3056.1%35.1%59.8%18.0K6.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Sep 18Oct 3065.4%38.2%71.4%27044
$46.00Sep 18Oct 3058.4%35.0%66.6%3.3K632
$45.50Sep 18Oct 3056.1%35.1%59.8%20.1K518

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 1.84)

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
$43.50$44.00Oct 23$0.30$0.20$0.3071%0.67$43.80
$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
$44.50$44.00Sep 28$0.12$0.38$0.1228%3.17$44.38
$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
$48.50$48.00Oct 30$0.32$0.18$0.3264%0.56$48.18
$45.00$44.50Sep 23$0.13$0.37$0.1331%2.85$44.87

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$0.3958%0.28$46.11
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
$47.50$48.00Oct 2$0.14$0.14$0.3666%0.39$47.64
$47.50$48.00Oct 9$0.16$0.16$0.3463%0.47$47.66
$47.00$47.50Sep 25$0.13$0.13$0.3767%0.35$47.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Sep 21$0.16$0.16$0.3462%0.47$45.34
$44.50$44.00Oct 2$0.16$0.16$0.3468%0.47$44.34
$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$0.3158.4%31.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3058.4%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.98% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.16$0.29$0.45$45.55$46.450.98%
$45.50Sep 18$0.44$0.07$0.51$44.99$46.011.11%
$46.50Sep 18$0.05$0.67$0.72$45.78$47.221.57%
$45.00Sep 18$0.89$0.02$0.91$44.09$45.911.98%
$46.00Sep 21$0.47$0.59$1.06$44.94$47.062.31%
$45.50Sep 21$0.73$0.35$1.08$44.42$46.582.35%
$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$1.07$0.19$1.26$43.74$46.262.75%
$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 3.64%)

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$0.05$0.02$0.07$44.93$46.57
$47.00$45.50Sep 18$0.03$0.07$0.10$45.40$47.10
$46.50$45.50Sep 18$0.05$0.07$0.12$45.38$46.62
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$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
$46.00$45.00Sep 18$0.16$0.02$0.18$44.82$46.18
$47.00$44.00Sep 21$0.19$0.05$0.24$43.76$47.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 2$0.30$0.2035%1.50$44.20$47.80
43/4448/49Oct 23$0.29$0.2136%1.38$43.21$48.79
43/4449/50Oct 30$0.29$0.2136%1.38$43.21$49.29
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
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
44/4448/49Oct 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. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3362%1.94
$46.00$46.50$47.00Sep 18$0.09$0.4135%4.56
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$49.00$50.00$51.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3462%2.12
$46.00$46.50$47.00Sep 21$0.05$0.4525%9.00
$46.00$46.50$47.00Sep 18$0.10$0.4035%4.00
$45.00$45.50$46.00Sep 21$0.08$0.4229%5.25
$44.00$45.00$46.00Oct 16$0.09$0.9117%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-1.85, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$45.50$46.001:2Sep 21-$0.21$0.29
$46.00$46.501:2Sep 21-$0.13$0.37
$46.50$47.001:2Sep 21-$0.08$0.42
$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-$1.17$1.33
$49.50$48.001:2Sep 21-$0.75$0.75
$47.00$46.501:2Sep 18-$0.19$0.31
$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. 114 found (best yield 5.06%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.320.520.3%5.06%5.32%471684
$46.50Oct 30$2.080.491.4%4.53%5.88%145418
$47.00Oct 30$1.870.452.4%4.08%6.52%628222
$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%998989
$49.00Oct 30$1.200.336.8%2.62%9.42%203593
$49.50Oct 30$1.070.307.9%2.33%10.22%15782
$46.50Oct 23$1.850.481.4%4.03%5.38%598264
$46.00Oct 23$2.080.510.3%4.53%4.80%523728

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 618,913
Total Puts 219,690
Put/Call Ratio 0.35
Net Difference 399,223

Prior's Put/Call Breakdown

Total Calls 177,181
Total Puts 129,496
Put/Call Ratio 0.73
Net Difference 47,685

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