Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.85 +5.89%
(9/18 13:10) ◀
|
Friday, September 18, 2026 (1:15pm)
January 2026
|
▶ (9/18 13:20)
◀ 9/18 13:15 ▶

Option Volume

Detail
ℹ
Current (09/18 1:15pm) 872,576
Calls: 641,880 (74%)
Puts: 230,696 (26%)
Prior (09/17) 324,733
Calls: 187,395 (58%)
Puts: 137,338 (42%)
Current vs Prior +168.71%
Calls: +242.53% (Calls)
Puts: +67.98% (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 +34.60%
Calls: +72.58%
Puts: -16.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:15pm) $62.47M
Calls: $54.83M (88%)
Puts: $7.64M (12%)
Prior (09/17) $15.14M
Calls: $9.15M (60%)
Puts: $6.00M (40%)
Current vs Prior +312.55%
Calls: +499.50%
Puts: +27.46%
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 +90.85%
Calls: +175.17%
Puts: -40.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:15pm) 0.36
Prior (09/17) 0.73
Current vs Prior -50.96%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:15pm) 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 1.50% | 2.81%1.50% | 4.49%1.50% | 9.16%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -23.34% | -0.95%-23.34% | +6.31%-23.34% | +6.34%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -47.34% | -26.88%-49.18% | -19.93%-55.83% | -10.36%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -23.34% | -0.95%-23.34% | +6.31%-23.34% | +6.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.45% | 3.73%
Calls: 7.32% | 5.80%
Puts: 3.57% | 1.67%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -21.47% | +13.03%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -4.77% | -18.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($54.83M) vs puts ($7.64M). Massive premium surge with dollar volume up 313% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 169% 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
13:15BULLISHBULLISHBULLISH
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 459 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.821.83$1.830.5%27.3K0.5114.5K
$45.50Oct 91.811.82$1.820.5%8100.551.5K
$37.00Oct 169.059.10$9.070.6%80.965.2K
$39.00Oct 26.957.00$6.980.7%90.96576
$39.00Sep 306.906.95$6.930.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 22.272.28$2.280.4%4540.6899
$45.50Oct 231.781.79$1.790.6%2000.4598
$47.00Sep 251.591.60$1.600.6%1860.68195
$46.50Sep 301.491.50$1.500.7%850.58--
$47.50Oct 232.892.91$2.900.7%250.6010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%41.3K0.3642.3K
$45.50Sep 180.390.42$0.417.3%17.9K0.755.9K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%20.8K0.253
$46.00Sep 180.270.28$0.283.6%3.3K0.64612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.5K0.15310
$46.50Sep 180.680.72$0.705.7%1380.90--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 218.758.90$8.821.7%--1.0033
$38.00Sep 217.757.90$7.831.9%--1.00133
$39.00Sep 216.756.90$6.832.2%931.00108
$40.00Sep 215.755.90$5.832.6%81.00134
$40.50Sep 215.305.40$5.351.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.651.72$1.694.1%881.001
$48.50Sep 182.652.72$2.692.6%361.0020
$49.00Sep 183.103.25$3.184.7%11.001
$49.50Sep 183.603.75$3.684.1%21.00--
$50.00Sep 184.104.25$4.183.6%901.00230

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 849.5K, top 47.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.820.86$0.844.8%47.3K0.94107.4K
$46.00Sep 180.110.12$0.128.3%41.3K0.3642.3K
$48.00Sep 250.250.26$0.263.8%27.8K0.2014.5K
$46.00Oct 161.821.83$1.830.5%27.3K0.5114.5K
$48.00Oct 161.041.05$1.051.0%24.9K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.9K0.0624.9K
$45.00Sep 210.190.20$0.205.0%21.5K0.25177
$45.50Sep 180.070.08$0.0812.5%20.8K0.253
$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 64.8%, max 67.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3058.1%34.7%67.5%18.8K6.4K
$46.00Sep 18Oct 3056.1%34.6%62.2%41.8K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3058.1%34.7%67.5%20.9K518
$46.00Sep 18Oct 3056.1%34.6%62.2%3.4K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.56, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$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
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Sep 18$0.20$0.30$0.2064%1.50$45.80
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$46.50$46.00Sep 21$0.32$0.18$0.3269%0.56$46.18
$45.50$45.00Sep 23$0.18$0.32$0.1842%1.78$45.32
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88

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 25$0.22$0.22$0.2852%0.79$46.22
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$47.00$47.50Sep 23$0.11$0.11$0.3972%0.28$47.11
$46.00$46.50Sep 23$0.20$0.20$0.3053%0.67$46.20
$46.00$46.50Oct 23$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
$45.00$44.50Oct 23$0.21$0.21$0.2959%0.72$44.79
$45.50$45.00Oct 2$0.22$0.22$0.2856%0.79$45.28
$44.00$43.50Oct 23$0.17$0.17$0.3367%0.52$43.83

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%30.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3256.1%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.87% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.28$0.40$45.60$46.400.87%
$45.50Sep 18$0.41$0.08$0.49$45.01$45.991.07%
$46.50Sep 18$0.03$0.70$0.73$45.77$47.231.59%
$45.00Sep 18$0.84$0.02$0.86$44.14$45.861.88%
$46.00Sep 21$0.44$0.60$1.04$44.96$47.042.27%
$45.50Sep 21$0.69$0.36$1.05$44.45$46.552.29%
$47.00Sep 18$0.02$1.17$1.19$45.81$48.192.60%
$46.50Sep 21$0.27$0.92$1.19$45.31$47.692.60%
$45.00Sep 21$1.03$0.20$1.23$43.77$46.232.68%
$44.50Sep 18$1.33$0.01$1.34$43.16$45.842.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.55%)

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$0.03$0.02$0.05$44.95$46.55
$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$0.03$0.08$0.11$45.39$46.61
$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. 65 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
44/4448/49Oct 9$0.29$0.2137%1.38$44.21$48.79
44/4450/50Oct 23$0.28$0.2239%1.27$43.72$49.78
43/4450/50Oct 30$0.28$0.2239%1.27$43.22$49.78
43/4448/49Oct 9$0.24$0.2646%0.92$43.26$48.74
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
42/4248/49Oct 23$0.25$0.2544%1.00$42.25$48.75
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.14$0.3658%2.57
$45.50$46.00$46.50Sep 18$0.20$0.3064%1.50
$46.00$46.50$47.00Sep 18$0.08$0.4231%5.25
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.14$0.3658%2.57
$46.00$46.50$47.00Sep 18$0.05$0.4530%9.00
$45.50$46.00$46.50Sep 18$0.22$0.2865%1.27
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$45.00$45.50$46.00Sep 21$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. 164 found (best net $-1.90, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.35$0.15
$46.00$46.501:2Sep 21-$0.10$0.40
$45.50$46.001:2Sep 21-$0.19$0.31
$50.00$51.001:2Sep 30-$0.06$0.94
$52.00$53.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.90$2.10
$52.00$49.501:2Sep 21-$1.20$1.30
$49.50$48.001:2Sep 21-$0.76$0.74
$47.00$46.501:2Sep 18-$0.23$0.27
$46.00$45.501:2Sep 21-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 4.95%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.270.510.3%4.95%5.28%477684
$46.50Oct 30$2.030.481.4%4.43%5.85%145418
$47.00Oct 30$1.820.452.5%3.97%6.48%632222
$47.50Oct 30$1.620.413.6%3.53%7.13%105300
$48.00Oct 30$1.450.384.7%3.16%7.85%1.5K622
$48.50Oct 30$1.290.355.8%2.81%8.59%999989
$49.00Oct 30$1.140.326.9%2.49%9.36%203593
$46.00Oct 23$2.050.510.3%4.47%4.80%531728
$46.50Oct 23$1.810.471.4%3.95%5.37%666264
$49.50Oct 30$1.020.308.0%2.22%10.19%17782

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 641,880
Total Puts 230,696
Put/Call Ratio 0.36
Net Difference 411,184

Prior's Put/Call Breakdown

Total Calls 187,395
Total Puts 137,338
Put/Call Ratio 0.73
Net Difference 50,057

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