Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.81 +5.79%
(9/18 13:45) ◀
|
Friday, September 18, 2026 (1:50pm)
January 2026
|
▶ (9/18 13:55)
◀ 9/18 13:50 ▶

Option Volume

Detail
ℹ
Current (09/18 1:50pm) 927,883
Calls: 685,406 (74%)
Puts: 242,477 (26%)
Prior (09/17) 339,656
Calls: 199,034 (59%)
Puts: 140,622 (41%)
Current vs Prior +173.18%
Calls: +244.37% (Calls)
Puts: +72.43% (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 +43.13%
Calls: +84.28%
Puts: -12.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:50pm) $64.93M
Calls: $56.85M (88%)
Puts: $8.08M (12%)
Prior (09/17) $16.01M
Calls: $9.60M (60%)
Puts: $6.40M (40%)
Current vs Prior +305.68%
Calls: +491.98%
Puts: +26.25%
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 +98.37%
Calls: +185.31%
Puts: -36.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:50pm) 0.35
Prior (09/17) 0.71
Current vs Prior -49.93%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:50pm) 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% | 2.79%1.42% | 4.50%1.42% | 9.10%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -27.72% | -1.64%-27.72% | +6.40%-27.72% | +5.67%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -50.35% | -27.38%-52.09% | -19.86%-58.36% | -10.92%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -27.72% | -1.64%-27.72% | +6.40%-27.72% | +5.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 4.62%
Calls: 8.11% | 5.97%
Puts: 7.14% | 3.28%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +9.80% | +40.00%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +33.15% | +0.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($56.85M) vs puts ($8.08M). Massive premium surge with dollar volume up 306% vs prior. Dollar volume significantly above 7-day average (98% higher). Unusually high activity with volume up 173% 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
13:50BULLISHBULLISHBULLISH
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 450 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 238.158.20$8.180.6%50.9231
$39.50Oct 236.756.80$6.780.7%--0.8923
$46.50Oct 91.301.31$1.310.8%2.2K0.45562
$40.00Oct 25.956.00$5.980.8%540.951.1K
$40.00Sep 305.905.95$5.930.8%--0.9434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 92.512.52$2.510.4%--0.6443
$46.00Oct 232.022.03$2.030.5%7390.4983
$54.00Oct 168.258.30$8.280.6%--0.9020
$46.50Oct 21.631.64$1.630.6%4390.57114
$46.00Oct 91.601.61$1.610.6%6000.50190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%43.8K0.3442.3K
$45.50Sep 180.350.38$0.378.1%18.2K0.785.9K
$47.50Sep 210.080.09$0.0911.1%1.8K0.12518
$48.00Sep 210.050.06$0.0616.7%2.2K0.08471
$47.00Sep 210.140.15$0.156.7%11.7K0.202.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.050.06$0.0616.7%23.2K0.233
$46.00Sep 180.270.29$0.287.1%3.7K0.67612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.100.11$0.119.1%1.6K0.15310
$46.50Sep 180.680.73$0.717.0%1390.93--

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 188.758.85$8.801.1%9151.0015.6K
$38.00Sep 187.757.85$7.801.3%1.0K1.0027.5K
$38.50Sep 187.257.35$7.301.4%511.00339
$39.00Sep 186.756.85$6.801.5%1.6K1.0024.6K
$39.50Sep 186.256.35$6.301.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 218.158.25$8.201.2%20.99--
$52.00Sep 186.156.25$6.201.6%50.9911
$50.00Sep 184.154.25$4.202.4%900.99230
$49.50Sep 183.653.75$3.702.7%20.99--
$49.00Sep 183.153.25$3.203.1%10.991

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 897.1K, top 47.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.800.83$0.823.7%47.6K0.96107.4K
$46.00Sep 180.090.10$0.1010.0%43.8K0.3442.3K
$48.00Sep 250.250.26$0.263.8%32.4K0.2014.5K
$46.00Oct 161.791.81$1.801.1%27.4K0.5114.5K
$48.00Oct 161.011.02$1.021.0%25.0K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.050.06$0.0616.7%23.2K0.233
$45.00Sep 210.190.20$0.205.0%21.6K0.26177
$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 62.6%, max 64.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.6%34.3%64.8%44.3K43.0K
$45.50Sep 18Oct 3055.3%34.5%60.4%19.1K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3056.6%34.3%64.8%3.8K632
$45.50Sep 18Oct 3055.3%34.5%60.4%23.4K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 4.56, avg 1.75)

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
$49.00$50.00Oct 16$0.19$0.81$0.1927%4.26$49.19
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 2$0.27$0.23$0.2757%0.85$46.23
$46.00$45.50Sep 25$0.24$0.26$0.2452%1.08$45.76
$45.50$45.00Sep 28$0.20$0.30$0.2044%1.50$45.30
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.61, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.11$0.11$0.3970%0.28$46.61
$46.00$46.50Sep 30$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Sep 21$0.17$0.17$0.3356%0.52$46.17
$47.00$47.50Oct 9$0.18$0.18$0.3260%0.56$47.18
$47.00$47.50Sep 30$0.15$0.15$0.3564%0.43$47.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31
$45.50$45.00Oct 23$0.23$0.23$0.2755%0.85$45.27
$45.50$45.00Oct 2$0.22$0.22$0.2855%0.79$45.28
$45.00$44.50Sep 30$0.18$0.18$0.3262%0.56$44.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3356.6%30.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3356.6%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.83% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.28$0.38$45.62$46.380.83%
$45.50Sep 18$0.37$0.06$0.43$45.07$45.930.94%
$46.50Sep 18$0.02$0.71$0.73$45.77$47.231.59%
$45.00Sep 18$0.82$0.01$0.83$44.17$45.831.81%
$45.50Sep 21$0.67$0.36$1.03$44.47$46.532.25%
$46.00Sep 21$0.43$0.61$1.04$44.96$47.042.27%
$46.50Sep 21$0.26$0.94$1.20$45.30$47.702.62%
$45.00Sep 21$1.01$0.20$1.21$43.79$46.212.64%
$47.00Sep 18$0.02$1.20$1.22$45.78$48.222.66%
$44.50Sep 18$1.31$0.01$1.32$43.18$45.822.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.17% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$45.50Sep 18$0.02$0.06$0.08$45.42$46.58
$47.00$45.50Sep 18$0.02$0.06$0.08$45.42$47.08
$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
$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$0.10$0.06$0.16$45.34$46.16
$48.00$44.50Sep 21$0.06$0.11$0.17$44.33$48.17
$47.50$44.50Sep 21$0.09$0.11$0.20$44.30$47.70
$47.00$43.50Sep 21$0.15$0.04$0.19$43.31$47.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4349/50Oct 23$0.25$0.2544%1.00$42.75$49.25
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4448/48Oct 9$0.30$0.2034%1.50$44.20$48.30
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
42/4249/50Oct 30$0.25$0.2543%1.00$42.25$49.25
43/4449/50Oct 30$0.28$0.2237%1.27$43.22$49.28
43/4448/48Oct 9$0.25$0.2543%1.00$43.25$48.25
42/4348/49Oct 23$0.26$0.2441%1.08$42.74$48.76
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. 56 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.19$0.3170%1.63
$45.00$45.50$46.00Sep 18$0.18$0.3262%1.78
$45.50$46.00$46.50Sep 21$0.07$0.4330%6.14
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.17$0.3364%1.94
$45.50$46.00$46.50Sep 18$0.21$0.2970%1.38
$46.00$46.50$47.00Sep 18$0.06$0.4428%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$45.50$46.00$46.50Sep 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. 156 found (best net $-1.20, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.33$0.17
$46.00$46.501:2Sep 21-$0.09$0.41
$45.50$46.001:2Sep 21-$0.19$0.31
$50.00$51.001:2Sep 30-$0.06$0.94
$45.00$45.501:2Sep 21-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.20$1.30
$49.50$48.001:2Sep 21-$0.78$0.72
$47.00$46.501:2Sep 18-$0.22$0.28
$46.00$45.501:2Sep 21-$0.11$0.39
$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 4.39%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.010.481.5%4.39%5.89%145418
$46.00Oct 30$2.240.510.4%4.89%5.30%477684
$47.00Oct 30$1.790.452.6%3.91%6.51%640222
$47.50Oct 30$1.600.413.7%3.49%7.18%105300
$48.00Oct 30$1.420.384.8%3.10%7.88%1.5K622
$48.50Oct 30$1.260.355.9%2.75%8.62%1.0K989
$49.00Oct 30$1.120.327.0%2.44%9.41%213593
$46.00Oct 23$2.010.510.4%4.39%4.80%531728
$46.50Oct 23$1.780.471.5%3.89%5.39%667264
$47.00Oct 23$1.570.432.6%3.43%6.02%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 685,406
Total Puts 242,477
Put/Call Ratio 0.35
Net Difference 442,929

Prior's Put/Call Breakdown

Total Calls 199,034
Total Puts 140,622
Put/Call Ratio 0.71
Net Difference 58,412

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