Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.78 +5.72%
(9/18 13:05) ◀
|
Friday, September 18, 2026 (1:10pm)
January 2026
|
▶ (9/18 13:15)
◀ 9/18 13:10 ▶

Option Volume

Detail
ℹ
Current (09/18 1:10pm) 869,830
Calls: 639,801 (74%)
Puts: 230,029 (26%)
Prior (09/17) 321,293
Calls: 184,587 (57%)
Puts: 136,706 (43%)
Current vs Prior +170.73%
Calls: +246.61% (Calls)
Puts: +68.27% (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 +34.17%
Calls: +72.02%
Puts: -16.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:10pm) $60.77M
Calls: $53.01M (87%)
Puts: $7.76M (13%)
Prior (09/17) $14.34M
Calls: $8.43M (59%)
Puts: $5.90M (41%)
Current vs Prior +323.92%
Calls: +528.73%
Puts: +31.44%
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 +85.65%
Calls: +166.04%
Puts: -39.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:10pm) 0.36
Prior (09/17) 0.74
Current vs Prior -51.45%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:10pm) 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% | 2.82%1.51% | 4.50%1.51% | 9.22%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -23.22% | -0.80%-23.22% | +6.47%-23.22% | +7.01%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -47.25% | -26.77%-49.11% | -19.81%-55.77% | -9.80%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -23.22% | -0.80%-23.22% | +6.47%-23.22% | +7.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 3.10%
Calls: 10.81% | 3.03%
Puts: 6.25% | 3.17%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +22.91% | -6.06%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +49.05% | -32.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.01M) vs puts ($7.76M). Massive premium surge with dollar volume up 324% vs prior. Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 171% 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
13:10BULLISHBULLISHBULLISH
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 447 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 169.009.05$9.030.6%80.955.2K
$38.00Oct 97.958.00$7.980.6%10.9532
$47.50Oct 231.401.41$1.400.7%7870.40701
$39.00Sep 306.856.90$6.880.7%--1.0014
$39.50Oct 96.506.55$6.530.8%--0.94358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.062.07$2.070.5%6510.4983
$46.50Oct 91.911.92$1.920.5%160.5556
$46.00Oct 161.871.88$1.880.5%2.5K0.507.6K
$47.50Oct 232.932.95$2.940.7%250.6010
$46.50Sep 281.411.42$1.420.7%360.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.350.39$0.3710.8%17.6K0.735.9K
$47.50Sep 210.090.10$0.1010.0%1.7K0.13518
$48.00Sep 210.060.07$0.0714.3%2.2K0.09471
$47.00Sep 210.150.16$0.166.3%11.4K0.202.6K
$45.00Sep 180.780.82$0.805.0%47.2K0.93107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%20.7K0.273
$46.00Sep 180.310.33$0.326.3%3.3K0.68612
$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%21.5K0.26177

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 188.758.85$8.801.1%9091.0015.6K
$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%1.6K1.0024.6K
$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 840.4K, top 47.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.780.82$0.805.0%47.2K0.93107.4K
$46.00Sep 180.090.11$0.1020.0%41.2K0.3242.3K
$48.00Sep 250.240.25$0.254.0%27.8K0.1914.5K
$46.00Oct 161.791.81$1.801.1%27.3K0.5014.5K
$48.00Oct 161.021.03$1.021.0%24.8K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.9K0.0724.9K
$45.00Sep 210.200.21$0.214.8%21.5K0.26177
$45.50Sep 180.070.08$0.0812.5%20.7K0.273
$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 57.2%, max 62.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.1%34.6%62.2%41.7K43.0K
$45.50Sep 18Oct 3052.9%34.8%52.2%18.5K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3055.6%34.6%60.6%3.4K632
$45.50Sep 18Oct 3053.4%34.8%53.6%20.9K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 6.14, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1422%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
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88
$44.00$43.50Sep 30$0.11$0.39$0.1126%3.55$43.89
$43.50$43.00Oct 23$0.14$0.36$0.1430%2.57$43.36
$43.00$42.50Oct 9$0.10$0.40$0.1022%4.00$42.90
$44.00$43.50Oct 9$0.14$0.36$0.1431%2.57$43.86

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
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
$46.50$47.00Oct 2$0.19$0.19$0.3157%0.61$46.69
$46.50$47.00Sep 25$0.16$0.16$0.3461%0.47$46.66
$46.50$47.00Sep 28$0.17$0.17$0.3360%0.52$46.67
$46.50$47.00Sep 30$0.18$0.18$0.3258%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$44.50$44.00Oct 30$0.20$0.20$0.3062%0.67$44.30
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Sep 23$0.20$0.20$0.3057%0.67$45.30

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$0.3256.1%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 0.92% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.32$0.42$45.58$46.420.92%
$45.50Sep 18$0.37$0.08$0.45$45.05$45.950.98%
$46.50Sep 18$0.03$0.74$0.77$45.73$47.271.68%
$45.00Sep 18$0.80$0.02$0.82$44.18$45.821.79%
$45.50Sep 21$0.66$0.38$1.04$44.46$46.542.27%
$46.00Sep 21$0.42$0.63$1.05$44.95$47.052.29%
$45.00Sep 21$1.00$0.21$1.21$43.79$46.212.64%
$46.50Sep 21$0.26$0.97$1.23$45.27$47.732.69%
$47.00Sep 18$0.02$1.23$1.25$45.75$48.252.73%
$44.50Sep 18$1.30$0.01$1.31$43.19$45.812.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 3.58%)

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$0.10$0.04$0.14$43.36$47.64
$46.00$45.00Sep 18$0.10$0.02$0.12$44.88$46.12
$47.50$44.00Sep 21$0.10$0.06$0.16$43.84$47.66
$46.00$45.50Sep 18$0.10$0.08$0.18$45.32$46.18
$48.00$44.50Sep 21$0.07$0.11$0.18$44.32$48.18
$47.50$44.50Sep 21$0.10$0.11$0.21$44.29$47.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
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
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
44/4448/48Sep 30$0.27$0.2339%1.17$44.23$47.77
42/4348/49Oct 30$0.28$0.2237%1.27$42.72$48.78
42/4249/50Oct 23$0.23$0.2746%0.85$42.27$49.23
42/4248/49Oct 30$0.25$0.2543%1.00$41.75$48.75
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
44/4448/49Oct 30$0.31$0.1930%1.63$43.69$48.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3461%2.12
$45.50$46.00$46.50Sep 18$0.20$0.3063%1.50
$44.00$45.00$46.00Oct 16$0.07$0.9317%13.29
$46.00$46.50$47.00Sep 18$0.06$0.4427%7.33
$44.50$45.00$45.50Sep 21$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3263%1.78
$45.00$45.50$46.00Sep 18$0.18$0.3261%1.78
$46.00$46.50$47.00Sep 18$0.07$0.4327%6.14
$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. 158 found (best net $-1.30, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.30$0.20
$45.50$46.001:2Sep 21-$0.18$0.32
$46.00$46.501:2Sep 21-$0.10$0.40
$46.50$47.001:2Sep 21-$0.06$0.44
$45.00$45.501:2Sep 21-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.30$1.20
$49.50$48.001:2Sep 21-$0.79$0.71
$47.00$46.501:2Sep 18-$0.25$0.25
$46.00$45.501:2Sep 21-$0.13$0.37
$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 4.41%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.020.481.6%4.41%5.99%145418
$46.00Oct 30$2.250.510.5%4.91%5.40%472684
$47.00Oct 30$1.810.452.7%3.95%6.62%632222
$47.50Oct 30$1.610.413.8%3.52%7.27%105300
$48.00Oct 30$1.440.384.8%3.15%7.99%1.5K622
$48.50Oct 30$1.280.355.9%2.80%8.74%999989
$49.00Oct 30$1.140.327.0%2.49%9.52%203593
$46.00Oct 23$2.020.510.5%4.41%4.89%531728
$46.50Oct 23$1.790.471.6%3.91%5.48%664264
$47.00Oct 23$1.580.432.7%3.45%6.12%802677

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 639,801
Total Puts 230,029
Put/Call Ratio 0.36
Net Difference 409,772

Prior's Put/Call Breakdown

Total Calls 184,587
Total Puts 136,706
Put/Call Ratio 0.74
Net Difference 47,881

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