Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.67 +5.47%
(9/18 13:30) ◀
|
Friday, September 18, 2026 (1:35pm)
January 2026
|
▶ (9/18 13:40)
◀ 9/18 13:35 ▶

Option Volume

Detail
ℹ
Current (09/18 1:35pm) 902,184
Calls: 664,522 (74%)
Puts: 237,662 (26%)
Prior (09/17) 335,080
Calls: 195,771 (58%)
Puts: 139,309 (42%)
Current vs Prior +169.24%
Calls: +239.44% (Calls)
Puts: +70.60% (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 +39.16%
Calls: +78.67%
Puts: -14.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:35pm) $60.16M
Calls: $51.75M (86%)
Puts: $8.41M (14%)
Prior (09/17) $16.47M
Calls: $10.57M (64%)
Puts: $5.90M (36%)
Current vs Prior +265.36%
Calls: +389.62%
Puts: +42.58%
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 +83.78%
Calls: +159.73%
Puts: -34.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:35pm) 0.36
Prior (09/17) 0.71
Current vs Prior -49.74%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:35pm) 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 1.45% | 2.76%1.45% | 4.44%1.45% | 9.13%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -26.38% | -2.88%-26.38% | +5.17%-26.38% | +5.99%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -49.43% | -28.30%-51.20% | -20.78%-57.59% | -10.65%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -26.38% | -2.88%-26.38% | +5.17%-26.38% | +5.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.85% | 3.20%
Calls: 7.69% | 3.45%
Puts: 10.00% | 2.94%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +27.52% | -3.03%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +54.64% | -30.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($51.75M) vs puts ($8.41M). Massive premium surge with dollar volume up 265% vs prior. Dollar volume significantly above 7-day average (84% 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
13:35BULLISHBULLISHBULLISH
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 451 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 91.971.98$1.980.5%8220.592.5K
$47.00Oct 231.521.53$1.530.7%1.0K0.42677
$45.50Oct 21.401.41$1.400.7%1.4K0.542.2K
$45.50Sep 301.251.26$1.250.8%3560.54176
$46.50Oct 91.241.25$1.250.8%2.2K0.44562
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.911.92$1.920.5%2.6K0.517.6K
$54.00Oct 168.408.45$8.430.6%--0.9020
$46.50Sep 281.461.47$1.470.7%360.61--
$46.50Sep 251.351.36$1.360.7%1860.63472
$47.00Oct 232.672.69$2.680.7%520.5885

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.060.07$0.0714.3%42.5K0.2442.3K
$45.50Sep 180.250.27$0.267.7%18.2K0.665.9K
$45.00Sep 180.650.70$0.687.4%47.5K0.93107.4K
$47.50Sep 210.070.08$0.0812.5%1.7K0.11518
$47.00Sep 210.120.13$0.137.7%11.4K0.172.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.090.10$0.1010.0%22.5K0.343
$46.00Sep 180.380.42$0.4010.0%3.4K0.76612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.110.12$0.128.3%1.6K0.17310
$45.00Sep 210.220.23$0.234.3%21.6K0.29177

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 188.608.75$8.681.7%9141.0015.6K
$38.00Sep 187.607.75$7.682.0%1.0K1.0027.5K
$38.50Sep 187.107.25$7.182.1%511.00339
$39.00Sep 186.606.75$6.682.2%1.6K1.0024.6K
$39.50Sep 186.106.25$6.182.4%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.258.40$8.321.8%20.99--
$52.00Sep 186.256.40$6.332.4%50.9911
$50.00Sep 184.254.40$4.333.5%900.99230
$49.50Sep 183.753.90$3.833.9%20.99--
$49.00Sep 183.253.40$3.334.5%10.991

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 871.9K, top 47.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.650.70$0.687.4%47.5K0.93107.4K
$46.00Sep 180.060.07$0.0714.3%42.5K0.2442.3K
$48.00Sep 250.220.23$0.234.3%30.2K0.1814.5K
$46.00Oct 161.721.74$1.731.2%27.3K0.4914.5K
$48.00Oct 160.970.98$0.981.0%25.0K0.3369.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%26.0K0.0724.9K
$45.50Sep 180.090.10$0.1010.0%22.5K0.343
$45.00Sep 210.220.23$0.234.3%21.6K0.29177
$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 53.2%, max 56.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.7%37.7%56.0%43.0K43.0K
$45.50Sep 18Oct 3052.0%34.6%50.4%19.1K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.7%37.7%56.0%3.6K632
$45.50Sep 18Oct 3052.0%34.6%50.4%22.6K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 6.69, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.13$0.87$0.1322%6.69$51.13
$50.00$51.00Oct 30$0.18$0.82$0.1826%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1118%8.09$52.11
$50.00$51.00Oct 16$0.13$0.87$0.1321%6.69$50.13
$51.00$52.00Oct 23$0.12$0.88$0.1219%7.33$51.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Sep 25$0.25$0.25$0.2555%1.00$45.75
$45.00$44.50Oct 9$0.19$0.31$0.1941%1.63$44.81
$43.00$42.50Oct 9$0.10$0.40$0.1023%4.00$42.90
$43.50$43.00Oct 2$0.10$0.40$0.1023%4.00$43.40
$43.50$43.00Oct 9$0.12$0.38$0.1227%3.17$43.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.64, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 9$0.20$0.20$0.3056%0.67$46.70
$46.00$46.50Sep 23$0.18$0.18$0.3256%0.56$46.18
$46.00$46.50Sep 28$0.20$0.20$0.3054%0.67$46.20
$46.00$46.50Sep 25$0.19$0.19$0.3155%0.61$46.19
$46.50$47.00Sep 28$0.16$0.16$0.3462%0.47$46.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6158%0.64$44.61
$44.00$43.00Oct 16$0.30$0.30$0.7067%0.43$43.70
$45.00$44.50Oct 23$0.22$0.22$0.2858%0.79$44.78
$45.50$45.00Oct 30$0.24$0.24$0.2654%0.92$45.26
$43.00$42.50Oct 30$0.15$0.15$0.3571%0.43$42.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Sep 18Sep 21$0.3252.0%28.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Sep 18Sep 21$0.3152.0%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.79% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.26$0.10$0.36$45.14$45.860.79%
$46.00Sep 18$0.07$0.40$0.47$45.53$46.471.03%
$45.00Sep 18$0.68$0.02$0.70$44.30$45.701.53%
$46.50Sep 18$0.02$0.86$0.88$45.62$47.381.93%
$45.50Sep 21$0.58$0.41$0.99$44.51$46.492.17%
$46.00Sep 21$0.36$0.68$1.04$44.96$47.042.28%
$45.00Sep 21$0.89$0.23$1.12$43.88$46.122.45%
$44.50Sep 18$1.17$0.01$1.18$43.32$45.682.58%
$46.50Sep 21$0.22$1.04$1.26$45.24$47.762.76%
$47.00Sep 18$0.02$1.35$1.37$45.63$48.373.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.00Sep 18$0.02$0.02$0.04$44.96$46.54
$48.00$43.50Sep 21$0.06$0.04$0.10$43.40$48.10
$46.00$45.00Sep 18$0.07$0.02$0.09$44.91$46.09
$48.00$44.00Sep 21$0.06$0.06$0.12$43.88$48.12
$47.50$43.50Sep 21$0.08$0.04$0.12$43.38$47.62
$47.50$44.00Sep 21$0.08$0.06$0.14$43.86$47.64
$46.50$45.50Sep 18$0.02$0.10$0.12$45.38$46.62
$46.00$45.50Sep 18$0.07$0.10$0.17$45.33$46.17
$47.00$43.50Sep 21$0.13$0.04$0.17$43.33$47.17
$48.00$44.50Sep 21$0.06$0.12$0.18$44.32$48.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4350/50Oct 30$0.26$0.2443%1.08$42.74$49.76
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4450/50Oct 23$0.27$0.2339%1.17$43.73$49.77
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
42/4348/49Oct 30$0.28$0.2237%1.27$42.72$48.78
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73
42/4250/50Oct 30$0.22$0.2848%0.79$41.78$49.72
44/4449/50Oct 23$0.28$0.2236%1.27$43.72$49.28
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27
44/4448/48Oct 2$0.26$0.2440%1.08$44.24$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.14$0.3659%2.57
$44.50$45.00$45.50Sep 18$0.07$0.4334%6.14
$45.00$45.50$46.00Sep 18$0.23$0.2769%1.17
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$45.50$46.00$46.50Sep 23$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3459%2.13
$45.00$45.50$46.00Sep 18$0.22$0.2869%1.27
$44.50$45.00$45.50Sep 18$0.07$0.4332%6.14
$45.00$45.50$46.00Sep 23$0.05$0.4521%9.00
$44.50$45.00$45.50Sep 21$0.07$0.4327%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. 161 found (best net $-1.37, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.19$0.31
$45.50$46.001:2Sep 21-$0.14$0.36
$46.00$46.501:2Sep 21-$0.08$0.42
$45.00$45.501:2Sep 21-$0.27$0.23
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.37$1.13
$49.50$48.001:2Sep 21-$0.91$0.59
$47.00$46.501:2Sep 18-$0.37$0.13
$46.00$45.501:2Sep 21-$0.14$0.36
$45.50$45.001:2Sep 21-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.75%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.170.500.7%4.75%5.47%477684
$46.50Oct 30$1.940.471.8%4.25%6.07%145418
$47.00Oct 30$1.730.442.9%3.79%6.70%632222
$47.50Oct 30$1.540.404.0%3.37%7.38%105300
$48.00Oct 30$1.370.375.1%3.00%8.10%1.5K622
$48.50Oct 30$1.220.346.2%2.67%8.87%999989
$49.00Oct 30$1.080.317.3%2.36%9.66%203593
$46.00Oct 23$1.940.500.7%4.25%4.97%531728
$46.50Oct 23$1.720.461.8%3.77%5.58%666264
$47.00Oct 23$1.520.422.9%3.33%6.24%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 664,522
Total Puts 237,662
Put/Call Ratio 0.36
Net Difference 426,860

Prior's Put/Call Breakdown

Total Calls 195,771
Total Puts 139,309
Put/Call Ratio 0.71
Net Difference 56,462

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