Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.71 +5.57%
(9/18 13:35) ◀
|
Friday, September 18, 2026 (1:40pm)
January 2026
|
▶ (9/18 13:45)
◀ 9/18 13:40 ▶

Option Volume

Detail
ℹ
Current (09/18 1:40pm) 912,218
Calls: 672,732 (74%)
Puts: 239,486 (26%)
Prior (09/17) 335,866
Calls: 196,335 (58%)
Puts: 139,531 (42%)
Current vs Prior +171.60%
Calls: +242.64% (Calls)
Puts: +71.64% (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 +40.71%
Calls: +80.87%
Puts: -13.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:40pm) $61.36M
Calls: $53.06M (86%)
Puts: $8.30M (14%)
Prior (09/17) $16.19M
Calls: $10.10M (62%)
Puts: $6.09M (38%)
Current vs Prior +278.89%
Calls: +425.31%
Puts: +36.18%
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 +87.45%
Calls: +166.30%
Puts: -35.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:40pm) 0.36
Prior (09/17) 0.71
Current vs Prior -49.91%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:40pm) 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% | 2.73%1.44% | 4.42%1.44% | 9.08%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -26.45% | -3.73%-26.44% | +4.56%-26.44% | +5.39%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -49.47% | -28.93%-51.24% | -21.24%-57.62% | -11.16%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -26.45% | -3.73%-26.44% | +4.56%-26.44% | +5.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.95% | 3.21%
Calls: 13.79% | 3.33%
Puts: 8.11% | 3.08%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +57.78% | -2.73%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +91.34% | -29.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($53.06M) vs puts ($8.30M). Massive premium surge with dollar volume up 279% vs prior. Dollar volume significantly above 7-day average (87% higher). Unusually high activity with volume up 172% 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
13:40BULLISHBULLISHBULLISH
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 450 of results (avg 2.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Oct 27.307.35$7.320.7%450.97178
$45.50Oct 21.421.43$1.420.7%1.4K0.542.2K
$47.50Oct 231.341.35$1.350.7%8130.39701
$40.00Oct 95.956.00$5.980.8%650.92149
$40.00Oct 25.855.90$5.880.9%540.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 167.407.45$7.430.7%630.8915
$47.50Oct 232.952.97$2.960.7%250.6110
$46.50Sep 281.431.44$1.440.7%360.61--
$47.50Oct 92.572.59$2.580.8%--0.6543
$46.00Sep 301.261.27$1.270.8%1280.535

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.060.07$0.0714.3%42.8K0.2542.3K
$45.50Sep 180.270.31$0.2913.8%18.2K0.695.9K
$47.50Sep 210.070.08$0.0812.5%1.7K0.11518
$47.00Sep 210.120.13$0.137.7%11.5K0.172.6K
$48.00Sep 210.050.06$0.0616.7%2.2K0.08471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.080.09$0.0911.1%22.5K0.313
$46.00Sep 180.350.38$0.378.1%3.6K0.75612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.6K0.16310
$45.00Sep 210.210.22$0.224.5%21.6K0.28177

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 188.658.75$8.701.1%9141.0015.6K
$38.00Sep 187.657.75$7.701.3%1.0K1.0027.5K
$38.50Sep 187.157.25$7.201.4%511.00339
$39.00Sep 186.656.75$6.701.5%1.6K1.0024.6K
$39.50Sep 186.156.25$6.201.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.258.35$8.301.2%20.99--
$52.00Sep 186.256.35$6.301.6%50.9911
$50.00Sep 184.254.35$4.302.3%900.99230
$49.50Sep 183.753.85$3.802.6%20.99--
$49.00Sep 183.253.35$3.303.0%10.991

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 881.6K, top 47.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.690.74$0.726.9%47.6K0.93107.4K
$46.00Sep 180.060.07$0.0714.3%42.8K0.2542.3K
$48.00Sep 250.220.23$0.234.3%32.0K0.1814.5K
$46.00Oct 161.731.75$1.741.1%27.3K0.5014.5K
$48.00Oct 160.970.99$0.982.0%25.0K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%26.0K0.0724.9K
$45.50Sep 180.080.09$0.0911.1%22.5K0.313
$45.00Sep 210.210.22$0.224.5%21.6K0.28177
$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 51.5%, max 55.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3053.8%34.5%55.8%19.1K6.4K
$46.00Sep 18Oct 3055.5%37.7%47.3%43.3K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3053.8%34.5%55.8%22.7K518
$46.00Sep 18Oct 3055.5%37.7%47.3%3.7K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 23$0.11$0.89$0.1119%8.09$51.11
$50.00$51.00Oct 30$0.18$0.82$0.1826%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
$50.00$51.00Oct 16$0.13$0.87$0.1321%6.69$50.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Sep 21$0.25$0.25$0.2559%1.00$45.75
$42.00$41.50Oct 30$0.10$0.40$0.1023%4.00$41.90
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88
$46.00$45.50Sep 25$0.25$0.25$0.2554%1.00$45.75
$44.50$44.00Sep 30$0.14$0.36$0.1432%2.57$44.36

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
$47.00$47.50Sep 23$0.10$0.10$0.4074%0.25$47.10
$46.00$46.50Sep 25$0.20$0.20$0.3054%0.67$46.20
$46.00$46.50Oct 2$0.22$0.22$0.2852%0.79$46.22
$47.00$47.50Sep 25$0.12$0.12$0.3870%0.32$47.12
$46.00$46.50Sep 21$0.15$0.15$0.3559%0.43$46.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6158%0.64$44.61
$44.50$44.00Oct 2$0.17$0.17$0.3366%0.52$44.33
$45.50$45.00Oct 30$0.24$0.24$0.2654%0.92$45.26
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$45.00$44.50Sep 21$0.11$0.11$0.3972%0.28$44.89

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Sep 18Sep 21$0.3153.8%28.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Sep 18Sep 21$0.3153.8%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.83% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.50Sep 18$0.29$0.09$0.38$45.12$45.880.83%
$46.00Sep 18$0.07$0.37$0.44$45.56$46.440.96%
$45.00Sep 18$0.72$0.02$0.74$44.26$45.741.62%
$46.50Sep 18$0.02$0.81$0.83$45.67$47.331.82%
$45.50Sep 21$0.60$0.40$1.00$44.50$46.502.19%
$46.00Sep 21$0.37$0.65$1.02$44.98$47.022.23%
$45.00Sep 21$0.92$0.22$1.14$43.86$46.142.49%
$44.50Sep 18$1.21$0.01$1.22$43.28$45.722.67%
$46.50Sep 21$0.22$1.01$1.23$45.27$47.732.69%
$47.00Sep 18$0.02$1.31$1.33$45.67$48.332.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.51%)

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$0.09$0.11$45.39$46.61
$46.00$45.50Sep 18$0.07$0.09$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$0.13$0.04$0.17$43.33$47.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
43/4448/49Oct 30$0.30$0.2034%1.50$43.20$48.80
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
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
42/4348/49Oct 23$0.26$0.2441%1.08$42.74$48.76
42/4350/50Oct 23$0.23$0.2747%0.85$42.77$49.73
42/4350/50Oct 30$0.25$0.2543%1.00$42.75$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.17$0.3362%1.94
$45.00$45.50$46.00Sep 18$0.21$0.2968%1.38
$44.50$45.00$45.50Sep 18$0.06$0.4431%7.33
$43.00$44.00$45.00Oct 16$0.08$0.9216%11.50
$46.00$47.00$48.00Oct 16$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.16$0.3462%2.12
$45.00$45.50$46.00Sep 18$0.21$0.2968%1.38
$44.50$45.00$45.50Sep 18$0.06$0.4429%7.33
$45.00$45.50$46.00Sep 21$0.07$0.4331%6.14
$45.00$45.50$46.00Sep 23$0.05$0.4521%9.00

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-$0.23$0.27
$45.50$46.001:2Sep 21-$0.14$0.36
$46.00$46.501:2Sep 21-$0.07$0.43
$45.00$45.501:2Sep 21-$0.28$0.22
$52.00$53.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.30$1.20
$49.50$48.001:2Sep 21-$0.88$0.62
$47.00$46.501:2Sep 18-$0.31$0.19
$46.00$45.501:2Sep 21-$0.15$0.35
$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. 106 found (best yield 4.77%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.180.510.6%4.77%5.40%477684
$46.50Oct 30$1.950.471.7%4.27%5.99%145418
$47.00Oct 30$1.750.442.8%3.83%6.65%639222
$47.50Oct 30$1.550.413.9%3.39%7.31%105300
$48.00Oct 30$1.380.375.0%3.02%8.03%1.5K622
$48.50Oct 30$1.230.346.1%2.69%8.79%1.0K989
$49.00Oct 30$1.090.327.2%2.38%9.58%213593
$46.00Oct 23$1.950.500.6%4.27%4.90%531728
$46.50Oct 23$1.730.461.7%3.78%5.51%667264
$47.00Oct 23$1.520.432.8%3.33%6.15%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 672,732
Total Puts 239,486
Put/Call Ratio 0.36
Net Difference 433,246

Prior's Put/Call Breakdown

Total Calls 196,335
Total Puts 139,531
Put/Call Ratio 0.71
Net Difference 56,804

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