Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.81 +5.80%
(9/18 12:55) ◀
|
Friday, September 18, 2026 (1:00pm)
January 2026
|
▶ (9/18 13:05)
◀ 9/18 13:00 ▶

Option Volume

Detail
ℹ
Current (09/18 1:00pm) 853,355
Calls: 627,994 (74%)
Puts: 225,361 (26%)
Prior (09/17) 311,793
Calls: 179,590 (58%)
Puts: 132,203 (42%)
Current vs Prior +173.69%
Calls: +249.68% (Calls)
Puts: +70.47% (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 +31.63%
Calls: +68.85%
Puts: -18.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:00pm) $60.50M
Calls: $52.96M (88%)
Puts: $7.55M (12%)
Prior (09/17) $13.87M
Calls: $7.90M (57%)
Puts: $5.98M (43%)
Current vs Prior +336.17%
Calls: +570.76%
Puts: +26.26%
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 +84.83%
Calls: +165.78%
Puts: -41.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:00pm) 0.36
Prior (09/17) 0.74
Current vs Prior -51.25%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:00pm) 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 1.51% | 2.86%1.51% | 4.52%1.51% | 9.21%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -23.27% | +0.67%-23.27% | +6.92%-23.27% | +6.94%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -47.29% | -25.68%-49.14% | -19.47%-55.80% | -9.86%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -23.27% | +0.67%-23.27% | +6.92%-23.27% | +6.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.17% | 3.79%
Calls: 7.89% | 4.35%
Puts: 6.45% | 3.23%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +3.31% | +14.85%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +25.29% | -17.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($52.96M) vs puts ($7.55M). Massive premium surge with dollar volume up 336% vs prior. Dollar volume significantly above 7-day average (85% 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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 450 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 21.501.51$1.510.7%1.4K0.552.2K
$38.50Oct 27.407.45$7.430.7%400.94178
$46.50Oct 91.321.33$1.330.8%2.1K0.45562
$45.00Oct 232.562.58$2.570.8%2480.59639
$40.00Oct 236.306.35$6.320.8%--0.8847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.861.87$1.870.5%2.5K0.497.6K
$46.00Oct 91.621.63$1.630.6%6000.50190
$47.50Oct 232.922.94$2.930.7%250.6010
$48.00Oct 92.872.89$2.880.7%--0.6833
$45.50Oct 91.371.38$1.380.7%4440.45104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%40.8K0.3542.3K
$45.50Sep 180.360.39$0.387.9%17.6K0.745.9K
$47.50Sep 210.090.10$0.1010.0%1.6K0.14518
$48.00Sep 210.060.07$0.0714.3%2.2K0.09471
$47.00Sep 210.160.17$0.175.9%11.3K0.212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%20.6K0.263
$46.00Sep 180.300.32$0.316.5%3.3K0.65612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.5K0.15310
$45.00Sep 210.200.21$0.214.8%19.5K0.26177

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 188.758.90$8.821.7%9091.0015.6K
$38.00Sep 187.757.90$7.831.9%1.0K1.0027.5K
$38.50Sep 187.257.40$7.332.0%511.00339
$39.00Sep 186.756.85$6.801.5%9601.0024.6K
$39.50Sep 186.256.40$6.332.4%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.108.25$8.181.8%20.99--
$52.00Sep 186.106.25$6.182.4%50.9911
$50.00Sep 184.104.25$4.183.6%900.99230
$49.50Sep 183.603.75$3.684.1%20.99--
$49.00Sep 183.103.25$3.184.7%10.991

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 824.3K, top 47.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.800.85$0.836.0%47.1K0.94107.4K
$46.00Sep 180.110.12$0.128.3%40.8K0.3542.3K
$46.00Oct 161.811.83$1.821.1%27.3K0.5114.5K
$48.00Sep 250.250.26$0.263.8%26.6K0.2014.5K
$48.00Oct 161.031.05$1.041.9%24.8K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.9K0.0724.9K
$45.50Sep 180.070.08$0.0812.5%20.6K0.263
$45.00Sep 210.200.21$0.214.8%19.5K0.26177
$44.50Sep 180.000.01$0.01100.0%10.7K0.02474
$44.00Sep 180.000.01$0.01100.0%8.2K0.0229.8K

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 58.3%, max 59.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3055.6%34.8%59.8%41.2K43.0K
$45.50Sep 18Oct 3054.8%35.0%56.8%18.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3055.6%34.8%59.8%3.4K632
$45.50Sep 18Oct 3054.8%35.0%56.8%20.8K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 6.14, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$50.00$51.00Oct 16$0.13$0.87$0.1322%6.69$50.13
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$44.50$44.00Oct 9$0.16$0.34$0.1635%2.13$44.34
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Sep 23$0.11$0.11$0.3972%0.28$47.11
$48.50$49.00Oct 9$0.12$0.12$0.3872%0.32$48.62
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$46.00$46.50Sep 30$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Oct 30$0.24$0.24$0.2649%0.92$46.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$45.00$44.50Oct 30$0.22$0.22$0.2858%0.79$44.78
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$44.50$44.00Oct 2$0.16$0.16$0.3467%0.47$44.34
$45.00$44.50Oct 2$0.19$0.19$0.3162%0.61$44.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3255.6%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3155.6%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.94% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.31$0.43$45.57$46.430.94%
$45.50Sep 18$0.38$0.08$0.46$45.04$45.961.00%
$46.50Sep 18$0.04$0.72$0.76$45.74$47.261.66%
$45.00Sep 18$0.83$0.02$0.85$44.15$45.851.86%
$45.50Sep 21$0.69$0.37$1.06$44.44$46.562.31%
$46.00Sep 21$0.44$0.62$1.06$44.94$47.062.31%
$47.00Sep 18$0.02$1.21$1.23$45.77$48.232.69%
$45.00Sep 21$1.02$0.21$1.23$43.77$46.232.69%
$46.50Sep 21$0.28$0.95$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. 256 found (cheapest 0.09% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.00Sep 18$0.02$0.02$0.04$44.96$47.04
$46.50$45.00Sep 18$0.04$0.02$0.06$44.94$46.56
$48.00$43.50Sep 21$0.07$0.04$0.11$43.39$48.11
$47.00$45.50Sep 18$0.02$0.08$0.10$45.40$47.10
$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$43.50Sep 21$0.10$0.04$0.14$43.36$47.64
$47.50$44.00Sep 21$0.10$0.06$0.16$43.84$47.66
$48.00$44.50Sep 21$0.07$0.11$0.18$44.32$48.18
$46.00$45.00Sep 18$0.12$0.02$0.14$44.86$46.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 9$0.27$0.2342%1.17$43.73$48.77
42/4249/50Oct 30$0.26$0.2442%1.08$42.24$49.26
42/4348/49Oct 9$0.22$0.2850%0.79$42.78$48.72
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
43/4449/50Oct 30$0.29$0.2136%1.38$43.21$49.29
44/4448/48Oct 9$0.28$0.2238%1.27$43.72$48.28
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
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. 57 found (best R:R 1.78, 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$0.06$0.4430%7.33
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$45.00$45.50$46.00Sep 18$0.19$0.3159%1.63
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3262%1.78
$45.00$45.50$46.00Sep 18$0.17$0.3358%1.94
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$46.00$46.50$47.00Sep 18$0.08$0.4230%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-1.22, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.34$0.16
$45.50$46.001:2Sep 21-$0.19$0.31
$46.00$46.501:2Sep 21-$0.12$0.38
$46.50$47.001:2Sep 21-$0.06$0.44
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.22$1.28
$49.50$48.001:2Sep 21-$0.80$0.70
$47.00$46.501:2Sep 18-$0.23$0.27
$46.00$45.501:2Sep 21-$0.12$0.38
$46.50$46.001:2Sep 21-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.96%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.270.510.4%4.96%5.37%472684
$46.50Oct 30$2.040.481.5%4.45%5.96%145418
$47.00Oct 30$1.830.452.6%3.99%6.59%629222
$47.50Oct 30$1.630.413.7%3.56%7.25%105300
$48.00Oct 30$1.450.384.8%3.17%7.95%1.5K622
$48.50Oct 30$1.300.355.9%2.84%8.71%999989
$49.00Oct 30$1.160.327.0%2.53%9.50%203593
$49.50Oct 30$1.030.308.1%2.25%10.30%16782
$46.00Oct 23$2.040.510.4%4.45%4.87%531728
$46.50Oct 23$1.800.471.5%3.93%5.44%664264

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 627,994
Total Puts 225,361
Put/Call Ratio 0.36
Net Difference 402,633

Prior's Put/Call Breakdown

Total Calls 179,590
Total Puts 132,203
Put/Call Ratio 0.74
Net Difference 47,387

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