Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.77 +5.69%
(9/18 13:40) ◀
|
Friday, September 18, 2026 (1:45pm)
January 2026
|
▶ (9/18 13:50)
◀ 9/18 13:45 ▶

Option Volume

Detail
ℹ
Current (09/18 1:45pm) 916,878
Calls: 676,932 (74%)
Puts: 239,946 (26%)
Prior (09/17) 336,699
Calls: 196,717 (58%)
Puts: 139,982 (42%)
Current vs Prior +172.31%
Calls: +244.11% (Calls)
Puts: +71.41% (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 +41.43%
Calls: +82.00%
Puts: -13.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:45pm) $63.00M
Calls: $54.88M (87%)
Puts: $8.13M (13%)
Prior (09/17) $16.11M
Calls: $9.85M (61%)
Puts: $6.26M (39%)
Current vs Prior +291.00%
Calls: +456.89%
Puts: +29.83%
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 +92.47%
Calls: +175.41%
Puts: -36.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:45pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.19%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:45pm) 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 1.42% | 2.77%1.42% | 4.48%1.42% | 9.09%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -27.66% | -2.32%-27.66% | +5.98%-27.66% | +5.51%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -50.30% | -27.89%-52.05% | -20.18%-58.32% | -11.06%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -27.66% | -2.32%-27.66% | +5.98%-27.66% | +5.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 3.14%
Calls: 12.12% | 4.69%
Puts: 12.50% | 1.59%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +77.38% | -4.85%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +115.10% | -31.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($54.88M) vs puts ($8.13M). Massive premium surge with dollar volume up 291% vs prior. Dollar volume significantly above 7-day average (92% 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
13:45BULLISHBULLISHBULLISH
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 449 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Oct 236.706.75$6.730.7%--0.9023
$45.00Oct 232.512.53$2.520.8%2520.58639
$40.00Oct 236.256.30$6.280.8%--0.8847
$48.00Oct 231.201.21$1.210.8%8150.36778
$40.00Oct 25.905.95$5.930.8%540.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.308.35$8.320.6%--0.9020
$53.00Oct 167.357.40$7.380.7%630.8915
$47.50Oct 232.922.94$2.930.7%250.6010
$45.50Oct 91.371.38$1.380.7%4650.46104
$45.00Oct 161.381.39$1.380.7%1.4K0.4114.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.310.35$0.3312.1%18.2K0.735.9K
$47.50Sep 210.080.09$0.0911.1%1.7K0.12518
$48.00Sep 210.050.06$0.0616.7%2.2K0.08471
$47.00Sep 210.130.14$0.147.1%11.6K0.192.6K
$46.50Sep 210.230.24$0.244.2%10.1K0.29333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.070.08$0.0812.5%22.6K0.283
$46.00Sep 180.300.34$0.3212.5%3.6K0.71612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.6K0.15310
$45.00Sep 210.200.21$0.214.8%21.6K0.27177

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 188.708.80$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
$52.00Sep 256.206.30$6.251.6%441.005
$52.50Sep 256.706.80$6.751.5%11.00--
$53.00Sep 257.207.30$7.251.4%11.008
$53.50Sep 257.707.80$7.751.3%51.00--
$54.00Sep 218.208.30$8.251.2%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 886.2K, top 47.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.760.79$0.783.8%47.6K0.93107.4K
$46.00Sep 180.070.09$0.0825.0%43.8K0.2942.3K
$48.00Sep 250.230.24$0.244.2%32.1K0.1914.5K
$46.00Oct 161.761.78$1.771.1%27.4K0.5014.5K
$48.00Oct 160.991.01$1.002.0%25.0K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.010.02$0.0250.0%26.1K0.0724.9K
$45.50Sep 180.070.08$0.0812.5%22.6K0.283
$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 58.3%, max 67.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.8%34.5%67.4%19.1K6.4K
$46.00Sep 18Oct 3056.2%37.6%49.3%44.2K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.2%34.5%65.8%22.7K518
$46.00Sep 18Oct 3056.7%37.6%50.8%3.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 9.00, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.10$0.90$0.1018%9.00$52.10
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$51.00$52.00Oct 23$0.12$0.88$0.1219%7.33$51.12
$51.00$52.00Oct 30$0.15$0.85$0.1522%5.67$51.15
$43.50$44.00Oct 30$0.30$0.20$0.3069%0.67$43.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Oct 30$0.30$0.20$0.3062%0.67$47.70
$46.00$45.50Sep 18$0.24$0.26$0.2471%1.08$45.76
$45.50$45.00Sep 28$0.20$0.30$0.2045%1.50$45.30
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$44.00$43.50Oct 2$0.12$0.38$0.1228%3.17$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 9$0.23$0.23$0.2750%0.85$46.23
$46.50$47.00Sep 28$0.17$0.17$0.3360%0.52$46.67
$46.50$47.00Sep 30$0.18$0.18$0.3259%0.56$46.68
$46.00$46.50Oct 2$0.22$0.22$0.2851%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$0.38$0.38$0.6259%0.61$44.62
$45.50$45.00Oct 9$0.23$0.23$0.2754%0.85$45.27
$44.00$43.50Oct 30$0.18$0.18$0.3265%0.56$43.82
$42.00$41.00Oct 16$0.16$0.16$0.8481%0.19$41.84
$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%
$46.00Sep 18$0.08$0.32$0.40$45.60$46.400.87%
$45.50Sep 18$0.33$0.08$0.41$45.09$45.910.90%
$46.50Sep 18$0.02$0.76$0.78$45.72$47.281.70%
$45.00Sep 18$0.78$0.02$0.80$44.20$45.801.75%
$45.50Sep 21$0.64$0.37$1.01$44.49$46.512.21%
$46.00Sep 21$0.40$0.63$1.03$44.97$47.032.25%
$45.00Sep 21$0.97$0.21$1.18$43.82$46.182.58%
$46.50Sep 21$0.24$0.97$1.21$45.29$47.712.64%
$44.50Sep 18$1.25$0.01$1.26$43.24$45.762.75%
$47.00Sep 18$0.02$1.25$1.27$45.73$48.272.77%

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
$48.00$44.00Sep 21$0.06$0.06$0.12$43.88$48.12
$46.50$45.50Sep 18$0.02$0.08$0.10$45.40$46.60
$46.00$45.00Sep 18$0.08$0.02$0.10$44.90$46.10
$47.50$43.50Sep 21$0.09$0.04$0.13$43.37$47.63
$47.50$44.00Sep 21$0.09$0.06$0.15$43.85$47.65
$46.00$45.50Sep 18$0.08$0.08$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. 62 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
44/4448/49Oct 30$0.32$0.1830%1.78$43.68$48.82
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
42/4349/50Oct 23$0.25$0.2544%1.00$42.75$49.25
42/4249/50Oct 30$0.24$0.2646%0.92$41.76$49.24
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
42/4350/50Oct 23$0.23$0.2747%0.85$42.77$49.73
42/4248/49Oct 30$0.25$0.2543%1.00$41.75$48.75
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. 53 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.19$0.3166%1.63
$45.00$45.50$46.00Sep 18$0.20$0.3064%1.50
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$46.00$46.50$47.00Sep 18$0.06$0.4425%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.18$0.3264%1.78
$45.50$46.00$46.50Sep 18$0.20$0.3065%1.50
$46.00$46.50$47.00Sep 18$0.05$0.4524%9.00
$44.50$45.00$45.50Sep 21$0.06$0.4426%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.25, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.31$0.19
$45.50$46.001:2Sep 21-$0.16$0.34
$46.00$46.501:2Sep 21-$0.08$0.42
$45.00$45.501:2Sep 21-$0.31$0.19
$52.00$53.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.25$1.25
$49.50$48.001:2Sep 21-$0.83$0.67
$47.00$46.501:2Sep 18-$0.27$0.23
$46.00$45.501:2Sep 21-$0.11$0.39
$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 4.35%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$1.990.481.6%4.35%5.94%145418
$46.00Oct 30$2.210.510.5%4.83%5.33%477684
$47.00Oct 30$1.770.442.7%3.87%6.55%639222
$47.50Oct 30$1.580.413.8%3.45%7.23%105300
$48.00Oct 30$1.400.384.9%3.06%7.93%1.5K622
$48.50Oct 30$1.250.356.0%2.73%8.70%1.0K989
$49.00Oct 30$1.110.327.1%2.43%9.48%213593
$46.00Oct 23$1.990.510.5%4.35%4.85%531728
$46.50Oct 23$1.760.471.6%3.85%5.44%667264
$47.00Oct 23$1.550.432.7%3.39%6.07%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 676,932
Total Puts 239,946
Put/Call Ratio 0.35
Net Difference 436,986

Prior's Put/Call Breakdown

Total Calls 196,717
Total Puts 139,982
Put/Call Ratio 0.71
Net Difference 56,735

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