Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.75 +5.66%
(9/18 13:25) ◀
|
Friday, September 18, 2026 (1:30pm)
January 2026
|
▶ (9/18 13:35)
◀ 9/18 13:30 ▶

Option Volume

Detail
ℹ
Current (09/18 1:30pm) 892,270
Calls: 657,910 (74%)
Puts: 234,360 (26%)
Prior (09/17) 333,576
Calls: 194,819 (58%)
Puts: 138,757 (42%)
Current vs Prior +167.49%
Calls: +237.70% (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 +37.63%
Calls: +76.89%
Puts: -15.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:30pm) $61.76M
Calls: $53.83M (87%)
Puts: $7.93M (13%)
Prior (09/17) $16.26M
Calls: $10.32M (63%)
Puts: $5.94M (37%)
Current vs Prior +279.73%
Calls: +421.48%
Puts: +33.44%
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 +88.66%
Calls: +170.14%
Puts: -38.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:30pm) 0.36
Prior (09/17) 0.71
Current vs Prior -49.99%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:30pm) 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 1.44% | 2.75%1.44% | 4.46%1.44% | 9.14%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -26.51% | -3.05%-26.51% | +5.51%-26.51% | +6.06%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -49.52% | -28.42%-51.29% | -20.53%-57.66% | -10.59%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -26.51% | -3.05%-26.51% | +5.51%-26.51% | +6.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.61% | 3.17%
Calls: 12.12% | 3.17%
Puts: 9.09% | 3.17%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +52.88% | -3.94%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +85.40% | -30.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.83M) vs puts ($7.93M). Massive premium surge with dollar volume up 280% 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 447 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Oct 27.357.40$7.380.7%400.94178
$39.00Oct 167.057.10$7.070.7%2830.938.1K
$39.00Oct 96.957.00$6.980.7%850.9381
$47.50Oct 231.371.38$1.380.7%8130.40701
$47.00Oct 161.341.35$1.350.7%19.6K0.4244.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.052.06$2.050.5%6960.4983
$46.00Oct 161.871.88$1.880.5%2.5K0.507.6K
$46.00Oct 91.631.64$1.630.6%6000.51190
$46.50Sep 301.531.54$1.540.6%850.59--
$47.50Oct 232.932.95$2.940.7%250.6010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.080.09$0.0911.1%41.8K0.3042.3K
$45.50Sep 180.310.35$0.3312.1%18.2K0.735.9K
$47.50Sep 210.080.09$0.0911.1%1.7K0.12518
$47.00Sep 210.130.15$0.1414.3%11.4K0.192.6K
$48.00Sep 210.050.06$0.0616.7%2.2K0.08471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.310.34$0.339.1%3.4K0.70612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.6K0.16310
$45.00Sep 210.200.21$0.214.8%21.6K0.27177
$46.50Sep 180.750.79$0.775.2%1390.90--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.708.80$8.751.1%9141.0015.6K
$38.00Sep 187.707.80$7.751.3%1.0K1.0027.5K
$38.50Sep 187.207.30$7.251.4%511.00339
$39.00Sep 186.706.80$6.751.5%1.6K1.0024.6K
$39.50Sep 186.206.30$6.251.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.208.30$8.251.2%20.99--
$52.00Sep 186.206.30$6.251.6%50.9911
$50.00Sep 184.204.30$4.252.4%900.99230
$49.50Sep 183.703.80$3.752.7%20.99--
$49.00Sep 183.203.30$3.253.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 862.1K, top 47.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.740.78$0.765.3%47.5K0.93107.4K
$46.00Sep 180.080.09$0.0911.1%41.8K0.3042.3K
$48.00Sep 250.230.24$0.244.2%27.9K0.1814.5K
$46.00Oct 161.771.79$1.781.1%27.3K0.5014.5K
$48.00Oct 161.001.01$1.001.0%24.9K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%25.9K0.0724.9K
$45.50Sep 180.060.08$0.0728.6%22.3K0.273
$45.00Sep 210.200.21$0.214.8%21.6K0.27177
$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 49.9%, max 50.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3052.0%34.5%50.7%19.0K6.4K
$46.00Sep 18Oct 3056.2%37.7%49.1%42.3K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3052.0%34.5%50.7%22.5K518
$46.00Sep 18Oct 3056.2%37.7%49.1%3.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 4.56, avg 1.82)

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 30$0.14$0.86$0.1422%6.14$51.14
$52.00$53.00Oct 30$0.11$0.89$0.1118%8.09$52.11
$48.00$49.00Oct 16$0.25$0.75$0.2534%3.00$48.25
$49.00$50.00Oct 16$0.19$0.81$0.1927%4.26$49.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 23$0.12$0.38$0.1227%3.17$42.88
$45.00$44.50Sep 28$0.16$0.34$0.1637%2.12$44.84
$45.00$44.50Sep 25$0.15$0.35$0.1536%2.33$44.85
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.64, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 30$0.22$0.22$0.2852%0.79$46.22
$46.00$46.50Sep 28$0.21$0.21$0.2953%0.72$46.21
$46.00$46.50Sep 23$0.19$0.19$0.3154%0.61$46.19
$46.00$46.50Oct 2$0.22$0.22$0.2852%0.79$46.22
$46.00$46.50Sep 21$0.16$0.16$0.3457%0.47$46.16
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$0.7167%0.41$43.71
$44.00$43.50Oct 30$0.18$0.18$0.3265%0.56$43.82
$45.50$45.00Sep 25$0.21$0.21$0.2956%0.72$45.29

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.87% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.33$0.07$0.40$45.10$45.900.87%
$46.00Sep 18$0.09$0.33$0.42$45.58$46.420.92%
$45.00Sep 18$0.76$0.02$0.78$44.22$45.781.70%
$46.50Sep 18$0.03$0.77$0.80$45.70$47.301.75%
$45.50Sep 21$0.63$0.38$1.01$44.49$46.512.21%
$46.00Sep 21$0.40$0.63$1.03$44.97$47.032.25%
$45.00Sep 21$0.96$0.21$1.17$43.83$46.172.56%
$46.50Sep 21$0.24$0.98$1.22$45.28$47.722.67%
$47.00Sep 18$0.02$1.25$1.27$45.73$48.272.78%
$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 3.53%)

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$0.06$0.04$0.10$43.40$48.10
$48.00$44.00Sep 21$0.06$0.06$0.12$43.88$48.12
$46.50$45.50Sep 18$0.03$0.07$0.10$45.40$46.60
$47.50$43.50Sep 21$0.09$0.04$0.13$43.37$47.63
$46.00$45.00Sep 18$0.09$0.02$0.11$44.89$46.11
$47.50$44.00Sep 21$0.09$0.06$0.15$43.85$47.65
$46.00$45.50Sep 18$0.09$0.07$0.16$45.34$46.16
$48.00$44.50Sep 21$0.06$0.11$0.17$44.33$48.17
$47.00$43.50Sep 21$0.14$0.04$0.18$43.32$47.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 30$0.32$0.1830%1.78$43.68$48.82
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
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
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
42/4348/49Oct 30$0.28$0.2237%1.27$42.72$48.78
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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$0.19$0.3164%1.63
$46.00$46.50$47.00Sep 18$0.05$0.4525%9.00
$45.50$46.00$46.50Sep 21$0.07$0.4330%6.14
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
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$0.21$0.2964%1.38
$45.00$45.50$46.00Sep 21$0.08$0.4231%5.25
$45.00$45.50$46.00Sep 23$0.05$0.4521%9.00
$44.50$45.00$45.50Sep 21$0.07$0.4326%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-1.31, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.25$0.25
$46.00$46.501:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.17$0.33
$45.00$45.501:2Sep 21-$0.30$0.20
$52.00$53.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.31$1.19
$49.50$48.001:2Sep 21-$0.82$0.68
$47.00$46.501:2Sep 18-$0.29$0.21
$46.00$45.501:2Sep 21-$0.13$0.37
$46.50$46.001:2Sep 21-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.83%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.210.510.6%4.83%5.38%477684
$46.50Oct 30$1.980.471.6%4.33%5.97%145418
$47.00Oct 30$1.770.442.7%3.87%6.60%632222
$47.50Oct 30$1.570.413.8%3.43%7.26%105300
$48.00Oct 30$1.400.384.9%3.06%7.98%1.5K622
$48.50Oct 30$1.250.356.0%2.73%8.74%999989
$49.00Oct 30$1.110.327.1%2.43%9.53%203593
$46.00Oct 23$1.990.510.6%4.35%4.90%531728
$46.50Oct 23$1.760.471.6%3.85%5.49%666264
$47.00Oct 23$1.550.432.7%3.39%6.12%1.0K677

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 657,910
Total Puts 234,360
Put/Call Ratio 0.36
Net Difference 423,550

Prior's Put/Call Breakdown

Total Calls 194,819
Total Puts 138,757
Put/Call Ratio 0.71
Net Difference 56,062

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