Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.77 +5.70%
(9/18 13:15) ◀
|
Friday, September 18, 2026 (1:20pm)
January 2026
|
▶ (9/18 13:25)
◀ 9/18 13:20 ▶

Option Volume

Detail
ℹ
Current (09/18 1:20pm) 879,487
Calls: 647,952 (74%)
Puts: 231,535 (26%)
Prior (09/17) 328,982
Calls: 191,185 (58%)
Puts: 137,797 (42%)
Current vs Prior +167.34%
Calls: +238.91% (Calls)
Puts: +68.03% (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 +35.66%
Calls: +74.21%
Puts: -16.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:20pm) $61.84M
Calls: $53.96M (87%)
Puts: $7.88M (13%)
Prior (09/17) $15.85M
Calls: $9.88M (62%)
Puts: $5.97M (38%)
Current vs Prior +290.26%
Calls: +446.31%
Puts: +31.99%
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 +88.92%
Calls: +170.82%
Puts: -38.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:20pm) 0.36
Prior (09/17) 0.72
Current vs Prior -50.42%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:20pm) 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 1.49% | 2.80%1.49% | 4.48%1.49% | 9.18%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -24.32% | -1.55%-24.31% | +5.98%-24.31% | +6.52%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -48.01% | -27.32%-49.83% | -20.18%-56.40% | -10.21%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -24.32% | -1.55%-24.31% | +5.98%-24.31% | +6.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.83% | 3.12%
Calls: 8.57% | 3.08%
Puts: 9.09% | 3.17%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +27.23% | -5.45%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +54.29% | -31.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.96M) vs puts ($7.88M). Massive premium surge with dollar volume up 290% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 167% 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
13:20BULLISHBULLISHBULLISH
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 451 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 162.312.32$2.320.4%7.9K0.5932.9K
$37.00Oct 169.009.05$9.030.6%80.965.2K
$38.00Oct 97.958.00$7.980.6%10.9632
$39.00Sep 306.856.90$6.880.7%--1.0014
$47.00Oct 161.351.36$1.360.7%17.7K0.4244.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 92.542.55$2.550.4%--0.6443
$47.00Oct 162.442.45$2.450.4%7080.58915
$46.50Oct 91.911.92$1.920.5%160.5556
$46.00Oct 161.871.88$1.880.5%2.5K0.507.6K
$47.00Sep 281.741.75$1.750.6%3090.67--

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 180.090.10$0.1010.0%41.4K0.3242.3K
$45.50Sep 180.330.36$0.358.6%18.1K0.735.9K
$47.50Sep 210.090.10$0.1010.0%1.7K0.13518
$47.00Sep 210.140.15$0.156.7%11.4K0.192.6K
$48.00Sep 210.060.07$0.0714.3%2.2K0.09471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%21.4K0.273
$46.00Sep 180.310.34$0.339.1%3.4K0.69612
$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. 257 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.85$8.771.7%9101.0015.6K
$38.00Sep 187.707.85$7.781.9%1.0K1.0027.5K
$38.50Sep 187.207.35$7.282.1%511.00339
$39.00Sep 186.706.85$6.782.2%1.6K1.0024.6K
$39.50Sep 186.206.35$6.282.4%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.158.30$8.231.8%20.99--
$52.00Sep 186.156.30$6.232.4%50.9911
$50.00Sep 184.154.30$4.223.6%900.99230
$49.50Sep 183.653.80$3.724.0%20.99--
$49.00Sep 183.153.30$3.224.7%10.991

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 849.5K, top 47.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.770.81$0.795.1%47.3K0.93107.4K
$46.00Sep 180.090.10$0.1010.0%41.4K0.3242.3K
$48.00Sep 250.240.25$0.254.0%27.9K0.1914.5K
$46.00Oct 161.781.80$1.791.1%27.3K0.5014.5K
$48.00Oct 161.011.02$1.021.0%24.9K0.3469.6K
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%21.4K0.273
$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 51.9%, max 55.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3053.8%34.7%55.0%19.0K6.4K
$46.00Sep 18Oct 3056.4%37.9%48.8%41.8K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3053.8%34.7%55.0%21.6K518
$46.00Sep 18Oct 3056.4%37.9%48.8%3.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 4.56, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$51.00$52.00Oct 30$0.15$0.85$0.1522%5.67$51.15
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
$48.50$49.00Oct 30$0.13$0.37$0.1335%2.85$48.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Oct 30$0.20$0.30$0.2042%1.50$44.80
$45.00$44.50Sep 25$0.15$0.35$0.1535%2.33$44.85
$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
$44.00$43.50Sep 30$0.11$0.39$0.1125%3.55$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.64, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.10$0.10$0.4070%0.25$46.60
$46.50$47.00Sep 25$0.16$0.16$0.3461%0.47$46.66
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
$46.50$47.00Sep 30$0.18$0.18$0.3258%0.56$46.68
$46.00$46.50Oct 2$0.22$0.22$0.2851%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6159%0.64$44.61
$45.50$45.00Oct 30$0.24$0.24$0.2654%0.92$45.26
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$44.50$44.00Oct 30$0.20$0.20$0.3062%0.67$44.30
$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 $0.30, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3156.4%30.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3056.4%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.94% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.35$0.08$0.43$45.07$45.930.94%
$46.00Sep 18$0.10$0.33$0.43$45.57$46.430.94%
$46.50Sep 18$0.03$0.74$0.77$45.73$47.271.68%
$45.00Sep 18$0.79$0.02$0.81$44.19$45.811.77%
$45.50Sep 21$0.65$0.38$1.03$44.47$46.532.25%
$46.00Sep 21$0.41$0.63$1.04$44.96$47.042.27%
$45.00Sep 21$0.99$0.21$1.20$43.80$46.202.62%
$46.50Sep 21$0.25$0.97$1.22$45.28$47.722.67%
$47.00Sep 18$0.02$1.23$1.25$45.75$48.252.73%
$44.50Sep 18$1.27$0.01$1.28$43.22$45.782.80%

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$0.10$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. 54 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Oct 30$0.29$0.2137%1.38$43.21$49.29
44/4448/48Oct 9$0.28$0.2238%1.27$43.72$48.28
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
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
42/4249/50Oct 30$0.25$0.2543%1.00$42.25$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.18$0.3263%1.78
$45.00$45.50$46.00Sep 18$0.19$0.3162%1.63
$46.00$46.50$47.00Sep 18$0.06$0.4426%7.33
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3463%2.13
$45.00$45.50$46.00Sep 18$0.19$0.3162%1.63
$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
$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. 158 found (best net $-1.27, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.31$0.19
$45.50$46.001:2Sep 21-$0.17$0.33
$46.00$46.501:2Sep 21-$0.09$0.41
$45.00$45.501:2Sep 21-$0.31$0.19
$47.00$47.501:2Sep 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.27$1.23
$49.50$48.001:2Sep 21-$0.81$0.69
$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 4.39%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.010.481.6%4.39%5.99%145418
$46.00Oct 30$2.240.510.5%4.89%5.40%477684
$47.00Oct 30$1.790.442.7%3.91%6.60%632222
$47.50Oct 30$1.600.413.8%3.50%7.28%105300
$48.00Oct 30$1.420.384.9%3.10%7.97%1.5K622
$48.50Oct 30$1.260.356.0%2.75%8.72%999989
$49.00Oct 30$1.120.327.1%2.45%9.50%203593
$46.00Oct 23$2.010.510.5%4.39%4.89%531728
$46.50Oct 23$1.780.471.6%3.89%5.48%666264
$47.00Oct 23$1.570.432.7%3.43%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 647,952
Total Puts 231,535
Put/Call Ratio 0.36
Net Difference 416,417

Prior's Put/Call Breakdown

Total Calls 191,185
Total Puts 137,797
Put/Call Ratio 0.72
Net Difference 53,388

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