Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.81 +5.80%
(9/18 12:45) ◀
|
Friday, September 18, 2026 (12:50pm)
January 2026
|
▶ (9/18 12:55)
◀ 9/18 12:50 ▶

Option Volume

Detail
ℹ
Current (09/18 12:50pm) 843,521
Calls: 621,853 (74%)
Puts: 221,668 (26%)
Prior (09/17) 309,333
Calls: 177,829 (57%)
Puts: 131,504 (43%)
Current vs Prior +172.69%
Calls: +249.69% (Calls)
Puts: +68.56% (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 +30.12%
Calls: +67.19%
Puts: -19.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:50pm) $60.14M
Calls: $52.91M (88%)
Puts: $7.22M (12%)
Prior (09/17) $13.58M
Calls: $7.43M (55%)
Puts: $6.15M (45%)
Current vs Prior +342.83%
Calls: +611.90%
Puts: +17.52%
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 +83.71%
Calls: +165.54%
Puts: -43.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:50pm) 0.36
Prior (09/17) 0.74
Current vs Prior -51.80%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:50pm) 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 1.55% | 2.84%1.55% | 4.54%1.55% | 9.23%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -21.05% | -0.10%-21.04% | +7.43%-21.04% | +7.19%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -45.76% | -26.25%-47.67% | -19.08%-54.51% | -9.64%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -21.05% | -0.10%-21.04% | +7.43%-21.04% | +7.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.41% | 3.08%
Calls: 7.69% | 2.94%
Puts: 3.13% | 3.23%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -22.05% | -6.67%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -5.47% | -32.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($52.91M) vs puts ($7.22M). Massive premium surge with dollar volume up 343% vs prior. Dollar volume significantly above 7-day average (84% 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
12:50BULLISHBULLISHBULLISH
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 452 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.158.20$8.180.6%50.9331
$47.00Oct 231.611.62$1.620.6%5960.44677
$38.50Oct 27.407.45$7.430.7%400.94178
$47.00Oct 161.391.40$1.400.7%17.5K0.4244.0K
$45.50Sep 301.351.36$1.360.7%3400.56176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 231.581.59$1.590.6%1.1K0.41250
$47.50Oct 232.932.95$2.940.7%250.6010
$48.00Oct 92.882.90$2.890.7%--0.6833
$46.50Sep 281.401.41$1.400.7%330.59--
$45.00Oct 161.391.40$1.400.7%1.4K0.4114.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%40.3K0.3642.3K
$45.50Sep 180.370.40$0.397.7%17.5K0.745.9K
$48.00Sep 210.060.07$0.0714.3%2.2K0.09471
$47.50Sep 210.100.11$0.119.1%1.6K0.14518
$47.00Sep 210.160.17$0.175.9%11.3K0.212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.310.32$0.323.1%3.2K0.64612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.090.10$0.1010.0%1.4K0.14310
$45.00Sep 210.190.21$0.2010.0%19.5K0.26177
$46.50Sep 180.710.76$0.746.8%1370.88--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.85$8.801.1%9071.0015.6K
$38.00Sep 187.757.85$7.801.3%1.0K1.0027.5K
$38.50Sep 187.257.35$7.301.4%511.00339
$39.00Sep 186.756.85$6.801.5%9601.0024.6K
$39.50Sep 186.256.35$6.301.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 186.156.25$6.201.6%50.9911
$50.00Sep 184.154.25$4.202.4%900.99230
$49.50Sep 183.653.75$3.702.7%20.99--
$54.00Sep 218.158.25$8.201.2%20.99--
$49.00Sep 183.153.25$3.203.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 814.7K, top 46.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.800.85$0.836.0%46.9K0.95107.4K
$46.00Sep 180.120.13$0.137.7%40.3K0.3642.3K
$46.00Oct 161.821.84$1.831.1%27.2K0.5114.5K
$48.00Oct 161.041.06$1.051.9%24.8K0.3569.6K
$48.00Sep 250.260.27$0.273.7%24.5K0.2014.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.5K0.0724.9K
$45.50Sep 180.070.09$0.0825.0%20.3K0.273
$45.00Sep 210.190.21$0.2010.0%19.5K0.26177
$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. 4 strikes (avg 60.0%, max 64.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3057.6%35.0%64.7%40.8K43.0K
$45.50Sep 18Oct 3054.6%35.1%55.3%18.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3057.6%35.0%64.7%3.3K632
$45.50Sep 18Oct 3054.6%35.1%55.3%20.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 6.14, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1320%6.69$51.13
$48.00$49.00Oct 16$0.26$0.74$0.2635%2.85$48.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$45.00$44.50Sep 28$0.16$0.34$0.1636%2.12$44.84
$44.00$43.50Oct 2$0.12$0.38$0.1227%3.17$43.88
$43.50$43.00Oct 23$0.14$0.36$0.1430%2.57$43.36
$45.00$44.50Sep 25$0.15$0.35$0.1535%2.33$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Sep 30$0.16$0.16$0.3464%0.47$47.16
$46.00$46.50Sep 21$0.17$0.17$0.3356%0.52$46.17
$46.00$46.50Oct 9$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Oct 30$0.24$0.24$0.2649%0.92$46.24
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.30$0.30$0.7068%0.43$43.70
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$44.00$43.50Oct 30$0.18$0.18$0.3265%0.56$43.82
$45.50$45.00Sep 21$0.17$0.17$0.3360%0.52$45.33
$45.00$44.50Sep 21$0.10$0.10$0.4074%0.25$44.90

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$0.3157.6%31.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3057.6%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.98% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.13$0.32$0.45$45.55$46.450.98%
$45.50Sep 18$0.39$0.08$0.47$45.03$45.971.03%
$46.50Sep 18$0.04$0.74$0.78$45.72$47.281.70%
$45.00Sep 18$0.83$0.02$0.85$44.15$45.851.86%
$45.50Sep 21$0.68$0.37$1.05$44.45$46.552.29%
$46.00Sep 21$0.44$0.62$1.06$44.94$47.062.31%
$45.00Sep 21$1.01$0.20$1.21$43.79$46.212.64%
$47.00Sep 18$0.02$1.21$1.23$45.77$48.232.69%
$46.50Sep 21$0.27$0.96$1.23$45.27$47.732.69%
$44.50Sep 18$1.32$0.01$1.33$43.17$45.832.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.13% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.00Sep 18$0.04$0.02$0.06$44.94$46.56
$48.00$44.00Sep 21$0.07$0.06$0.13$43.87$48.13
$46.50$45.50Sep 18$0.04$0.08$0.12$45.38$46.62
$47.50$44.00Sep 21$0.11$0.06$0.17$43.83$47.67
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$46.00$45.00Sep 18$0.13$0.02$0.15$44.85$46.15
$46.00$45.50Sep 18$0.13$0.08$0.21$45.29$46.21
$47.00$44.00Sep 21$0.17$0.06$0.23$43.77$47.23
$47.00$44.50Sep 21$0.17$0.10$0.27$44.23$47.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2036%1.50$43.70$49.80
42/4250/50Oct 30$0.25$0.2545%1.00$42.25$49.75
44/4448/48Oct 9$0.28$0.2238%1.27$43.72$48.28
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
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
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. 54 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3362%1.94
$44.50$45.00$45.50Sep 18$0.05$0.4526%9.00
$45.00$45.50$46.00Sep 18$0.18$0.3259%1.78
$46.00$46.50$47.00Sep 18$0.07$0.4331%6.14
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.05$0.4530%9.00
$45.50$46.00$46.50Sep 18$0.18$0.3261%1.78
$45.00$45.50$46.00Sep 18$0.18$0.3258%1.78
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.20, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.34$0.16
$46.00$46.501:2Sep 21-$0.10$0.40
$45.50$46.001:2Sep 21-$0.20$0.30
$46.50$47.001:2Sep 21-$0.07$0.43
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.20$1.30
$49.50$48.001:2Sep 21-$0.82$0.68
$47.00$46.501:2Sep 18-$0.27$0.23
$46.00$45.501:2Sep 21-$0.12$0.38
$46.50$46.001:2Sep 21-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 4.48%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.050.481.5%4.48%5.98%145418
$46.00Oct 30$2.280.510.4%4.98%5.39%471684
$47.00Oct 30$1.830.452.6%3.99%6.59%628222
$47.50Oct 30$1.640.413.7%3.58%7.27%104300
$48.00Oct 30$1.470.384.8%3.21%7.99%1.4K622
$48.50Oct 30$1.310.355.9%2.86%8.73%998989
$49.00Oct 30$1.170.337.0%2.55%9.52%203593
$49.50Oct 30$1.040.308.1%2.27%10.33%15782
$46.50Oct 23$1.820.471.5%3.97%5.48%664264
$46.00Oct 23$2.040.510.4%4.45%4.87%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 621,853
Total Puts 221,668
Put/Call Ratio 0.36
Net Difference 400,185

Prior's Put/Call Breakdown

Total Calls 177,829
Total Puts 131,504
Put/Call Ratio 0.74
Net Difference 46,325

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