Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.82 +5.82%
(9/18 13:00) ◀
|
Friday, September 18, 2026 (1:05pm)
January 2026
|
▶ (9/18 13:10)
◀ 9/18 13:05 ▶

Option Volume

Detail
ℹ
Current (09/18 1:05pm) 866,791
Calls: 637,320 (74%)
Puts: 229,471 (26%)
Prior (09/17) 318,861
Calls: 182,999 (57%)
Puts: 135,862 (43%)
Current vs Prior +171.84%
Calls: +248.26% (Calls)
Puts: +68.90% (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 +33.70%
Calls: +71.35%
Puts: -16.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:05pm) $61.47M
Calls: $53.84M (88%)
Puts: $7.63M (12%)
Prior (09/17) $14.24M
Calls: $8.43M (59%)
Puts: $5.81M (41%)
Current vs Prior +331.56%
Calls: +538.59%
Puts: +31.22%
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 +87.79%
Calls: +170.23%
Puts: -40.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:05pm) 0.36
Prior (09/17) 0.74
Current vs Prior -51.50%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:05pm) 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% | 4.54%1.51% | 9.19%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -23.29% | +0.65%-23.29% | +7.41%-23.29% | +6.66%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -47.30% | -25.70%-49.15% | -19.10%-55.81% | -10.09%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -23.29% | +0.65%-23.29% | +7.41%-23.29% | +6.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 3.06%
Calls: 10.26% | 2.90%
Puts: 3.33% | 3.23%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -2.16% | -7.27%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +18.65% | -33.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($53.84M) vs puts ($7.63M). Massive premium surge with dollar volume up 332% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 172% 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
13:05BULLISHBULLISHBULLISH
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
$40.00Oct 25.956.00$5.980.8%530.951.1K
$40.00Sep 305.905.95$5.930.8%--0.9434
$45.00Oct 162.342.36$2.350.9%4.9K0.5932.9K
$40.50Oct 95.605.65$5.630.9%30.9131
$40.50Sep 255.355.40$5.380.9%80.94542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 91.891.90$1.900.5%160.5556
$53.00Oct 167.307.35$7.320.7%630.8815
$47.50Oct 232.912.93$2.920.7%250.6010
$46.50Sep 281.391.40$1.400.7%360.59--
$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%41.1K0.3542.3K
$45.50Sep 180.370.41$0.3910.3%17.6K0.745.9K
$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
$45.50Sep 180.070.08$0.0812.5%20.7K0.263
$46.00Sep 180.290.30$0.303.3%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 210.190.21$0.2010.0%21.5K0.26177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.85$8.801.1%9091.0015.6K
$38.00Sep 187.757.90$7.831.9%1.0K1.0027.5K
$38.50Sep 187.257.35$7.301.4%511.00339
$39.00Sep 186.756.85$6.801.5%1.3K1.0024.6K
$39.50Sep 186.256.35$6.301.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.158.25$8.201.2%20.99--
$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--
$49.00Sep 183.153.25$3.203.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 837.6K, top 47.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.810.86$0.846.0%47.2K0.94107.4K
$46.00Sep 180.110.12$0.128.3%41.1K0.3542.3K
$48.00Sep 250.250.26$0.263.8%27.7K0.2014.5K
$46.00Oct 161.821.84$1.831.1%27.3K0.5114.5K
$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
$45.00Sep 210.190.21$0.2010.0%21.5K0.26177
$45.50Sep 180.070.08$0.0812.5%20.7K0.263
$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 60.0%, max 63.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.8%34.8%63.0%41.6K43.0K
$45.50Sep 18Oct 3054.9%35.0%57.1%18.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.8%34.8%63.0%3.4K632
$45.50Sep 18Oct 3054.9%35.0%57.1%20.9K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 8.09, avg 1.83)

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 23$0.12$0.88$0.1220%7.33$51.12
$50.00$51.00Oct 16$0.13$0.87$0.1322%6.69$50.13
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Sep 23$0.13$0.37$0.1332%2.85$44.87
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$44.50$44.00Sep 25$0.11$0.39$0.1127%3.55$44.39
$46.00$45.50Sep 30$0.24$0.26$0.2451%1.08$45.76
$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. 92 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$46.50$47.00Sep 23$0.15$0.15$0.3563%0.43$46.65
$46.00$46.50Sep 30$0.22$0.22$0.2851%0.79$46.22
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Oct 9$0.23$0.23$0.2755%0.85$45.27
$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

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3256.8%31.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3256.8%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.92% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.30$0.42$45.58$46.420.92%
$45.50Sep 18$0.39$0.08$0.47$45.03$45.971.03%
$46.50Sep 18$0.03$0.71$0.74$45.76$47.241.62%
$45.00Sep 18$0.84$0.02$0.86$44.14$45.861.88%
$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$1.19$1.21$45.79$48.212.64%
$45.00Sep 21$1.02$0.20$1.22$43.78$46.222.66%
$46.50Sep 21$0.28$0.95$1.23$45.27$47.732.68%
$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. 254 found (cheapest 0.11% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.00Sep 18$0.03$0.02$0.05$44.95$46.55
$48.00$43.50Sep 21$0.07$0.04$0.11$43.39$48.11
$48.00$44.00Sep 21$0.07$0.06$0.13$43.87$48.13
$46.50$45.50Sep 18$0.03$0.08$0.11$45.39$46.61
$47.50$43.50Sep 21$0.11$0.04$0.15$43.35$47.65
$47.50$44.00Sep 21$0.11$0.06$0.17$43.83$47.67
$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
$46.00$45.50Sep 18$0.12$0.08$0.20$45.30$46.20
$47.50$44.50Sep 21$0.11$0.11$0.22$44.28$47.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
42/4349/50Oct 23$0.25$0.2543%1.00$42.75$49.25
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
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4249/50Oct 23$0.23$0.2746%0.85$42.27$49.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3264%1.78
$45.00$45.50$46.00Sep 18$0.18$0.3259%1.78
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$46.00$46.50$47.00Sep 18$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3459%2.12
$45.50$46.00$46.50Sep 18$0.19$0.3164%1.63
$46.00$46.50$47.00Sep 18$0.07$0.4330%6.14
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
$45.00$45.50$46.00Sep 23$0.05$0.4521%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-1.20, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.36$0.14
$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-$1.20$1.30
$49.50$48.001:2Sep 21-$0.78$0.72
$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. 108 found (best yield 4.45%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.040.481.5%4.45%5.94%145418
$46.00Oct 30$2.270.510.4%4.95%5.35%472684
$47.00Oct 30$1.830.452.6%3.99%6.57%630222
$47.50Oct 30$1.640.413.7%3.58%7.25%105300
$48.00Oct 30$1.460.384.8%3.19%7.94%1.5K622
$48.50Oct 30$1.300.355.8%2.84%8.69%999989
$49.00Oct 30$1.160.326.9%2.53%9.47%203593
$49.50Oct 30$1.030.308.0%2.25%10.28%17782
$46.00Oct 23$2.040.510.4%4.45%4.85%531728
$46.50Oct 23$1.810.471.5%3.95%5.43%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 637,320
Total Puts 229,471
Put/Call Ratio 0.36
Net Difference 407,849

Prior's Put/Call Breakdown

Total Calls 182,999
Total Puts 135,862
Put/Call Ratio 0.74
Net Difference 47,137

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