Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.83 +5.83%
(9/18 13:50) ◀
|
Friday, September 18, 2026 (1:55pm)
January 2026
|
▶ (9/18 14:00)
◀ 9/18 13:55 ▶

Option Volume

Detail
ℹ
Current (09/18 1:55pm) 935,009
Calls: 691,536 (74%)
Puts: 243,473 (26%)
Prior (09/17) 340,686
Calls: 199,619 (59%)
Puts: 141,067 (41%)
Current vs Prior +174.45%
Calls: +246.43% (Calls)
Puts: +72.59% (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 +44.23%
Calls: +85.93%
Puts: -11.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:55pm) $65.97M
Calls: $57.77M (88%)
Puts: $8.20M (12%)
Prior (09/17) $16.11M
Calls: $9.67M (60%)
Puts: $6.44M (40%)
Current vs Prior +309.47%
Calls: +497.54%
Puts: +27.31%
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 +101.54%
Calls: +189.93%
Puts: -35.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:55pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.18%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:55pm) 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% | 2.86%1.42% | 4.56%1.42% | 9.12%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -27.75% | +0.62%-27.75% | +7.90%-27.75% | +5.88%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -50.37% | -25.71%-52.11% | -18.73%-58.38% | -10.75%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -27.75% | +0.62%-27.75% | +7.90%-27.75% | +5.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 3.79%
Calls: 5.26% | 4.29%
Puts: 7.41% | 3.28%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -8.79% | +14.85%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +10.61% | -17.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($57.77M) vs puts ($8.20M). Massive premium surge with dollar volume up 309% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 174% 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
13:55BULLISHBULLISHBULLISH
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 452 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 169.059.10$9.070.6%410.965.2K
$37.00Sep 188.808.85$8.820.6%9161.0015.6K
$38.00Oct 98.008.05$8.030.6%10.9632
$38.00Sep 187.807.85$7.820.6%1.0K0.9927.5K
$47.50Oct 231.391.40$1.400.7%8360.40701
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 21.941.95$1.940.5%380.62107
$46.00Oct 161.831.84$1.840.5%2.6K0.497.6K
$54.00Sep 188.158.20$8.180.6%41.004
$54.00Sep 258.158.20$8.180.6%41.004
$47.00Sep 251.621.63$1.630.6%1880.68195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%43.8K0.3442.3K
$45.50Sep 180.370.39$0.385.3%18.5K0.785.9K
$47.50Sep 210.090.10$0.1010.0%1.8K0.13518
$48.00Sep 210.060.07$0.0714.3%2.2K0.09471
$47.00Sep 210.160.17$0.175.9%11.8K0.212.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.050.06$0.0616.7%23.2K0.223
$46.00Sep 180.260.28$0.277.4%3.7K0.66612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$46.50Sep 180.670.72$0.707.1%1390.93--
$45.00Sep 210.190.20$0.205.0%21.6K0.25177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 218.808.90$8.851.1%--1.0033
$38.00Sep 217.807.90$7.851.3%--1.00133
$39.00Sep 216.806.90$6.851.5%931.00108
$40.00Sep 215.805.90$5.851.7%151.00134
$40.50Sep 215.305.40$5.351.9%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.631.71$1.674.8%881.001
$48.50Sep 182.632.71$2.673.0%361.0020
$49.00Sep 183.103.25$3.184.7%11.001
$49.50Sep 183.603.75$3.684.1%21.00--
$50.00Sep 184.104.25$4.183.6%901.00230

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 904.0K, top 47.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.810.84$0.833.6%47.9K0.97107.4K
$46.00Sep 180.090.10$0.1010.0%43.8K0.3442.3K
$48.00Sep 250.260.27$0.273.7%32.4K0.2014.5K
$46.00Oct 161.801.82$1.811.1%27.4K0.5114.5K
$46.00Sep 250.840.85$0.851.2%25.0K0.4819.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.050.06$0.0616.7%23.2K0.223
$45.00Sep 210.190.20$0.205.0%21.6K0.25177
$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 65.2%, max 66.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.3%34.5%66.2%19.4K6.4K
$46.00Sep 18Oct 3056.4%34.3%64.1%44.3K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3057.3%34.5%66.2%23.4K518
$46.00Sep 18Oct 3056.4%34.3%64.1%3.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.56, avg 1.81)

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
$48.00$49.00Oct 16$0.25$0.75$0.2534%3.00$48.25
$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
$45.00$44.50Oct 9$0.18$0.32$0.1840%1.78$44.82
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$47.00$46.50Oct 30$0.27$0.23$0.2755%0.85$46.73
$46.00$45.50Sep 30$0.24$0.26$0.2451%1.08$45.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.28, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.11$0.11$0.3968%0.28$46.61
$47.00$47.50Sep 23$0.11$0.11$0.3971%0.28$47.11
$46.00$46.50Sep 25$0.21$0.21$0.2952%0.72$46.21
$46.00$46.50Oct 9$0.23$0.23$0.2750%0.85$46.23
$47.50$48.00Sep 28$0.11$0.11$0.3972%0.28$47.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.50$45.00Oct 9$0.23$0.23$0.2755%0.85$45.27
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.00$44.00Oct 16$0.37$0.37$0.6359%0.59$44.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.34)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3556.4%31.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3456.4%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.81% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.27$0.37$45.63$46.370.81%
$45.50Sep 18$0.38$0.06$0.44$45.06$45.940.96%
$46.50Sep 18$0.02$0.70$0.72$45.78$47.221.57%
$45.00Sep 18$0.83$0.01$0.84$44.16$45.841.83%
$45.50Sep 21$0.70$0.36$1.06$44.44$46.562.31%
$46.00Sep 21$0.45$0.61$1.06$44.94$47.062.31%
$47.00Sep 18$0.02$1.19$1.21$45.79$48.212.64%
$46.50Sep 21$0.28$0.94$1.22$45.28$47.722.66%
$45.00Sep 21$1.03$0.20$1.23$43.77$46.232.68%
$44.50Sep 18$1.34$0.01$1.35$43.15$45.852.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.17% of stock, avg 3.58%)

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$0.07$0.04$0.11$43.39$48.11
$48.00$44.00Sep 21$0.07$0.06$0.13$43.87$48.13
$47.50$43.50Sep 21$0.10$0.04$0.14$43.36$47.64
$47.50$44.00Sep 21$0.10$0.06$0.16$43.84$47.66
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$46.00$45.50Sep 18$0.10$0.06$0.16$45.34$46.16
$47.50$44.50Sep 21$0.10$0.10$0.20$44.30$47.70
$47.00$43.50Sep 21$0.17$0.04$0.21$43.29$47.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 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
43/4448/49Oct 23$0.29$0.2137%1.38$43.21$48.79
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
44/4448/48Oct 2$0.24$0.2645%0.92$43.76$48.24
44/4448/49Oct 9$0.28$0.2238%1.27$44.22$48.78
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
42/4348/49Oct 9$0.21$0.2950%0.72$42.79$48.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.20$0.3070%1.50
$45.00$45.50$46.00Sep 18$0.17$0.3363%1.94
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3463%2.12
$45.50$46.00$46.50Sep 18$0.22$0.2870%1.27
$46.00$46.50$47.00Sep 18$0.06$0.4428%7.33
$46.00$46.50$47.00Sep 21$0.05$0.4524%9.00
$44.50$45.00$45.50Sep 21$0.06$0.4425%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. 159 found (best net $-1.22, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.32$0.18
$46.00$46.501:2Sep 21-$0.11$0.39
$45.50$46.001:2Sep 21-$0.20$0.30
$46.50$47.001:2Sep 21-$0.06$0.44
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.22$1.28
$49.50$48.001:2Sep 21-$0.76$0.74
$47.00$46.501:2Sep 18-$0.21$0.29
$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. 107 found (best yield 4.91%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.250.510.4%4.91%5.28%477684
$46.50Oct 30$2.010.481.5%4.39%5.85%145418
$47.00Oct 30$1.800.452.5%3.93%6.48%640222
$47.50Oct 30$1.600.413.6%3.49%7.14%106300
$48.00Oct 30$1.430.384.7%3.12%7.86%1.5K622
$48.50Oct 30$1.270.355.8%2.77%8.60%1.0K989
$49.00Oct 30$1.130.326.9%2.47%9.38%213593
$46.50Oct 23$1.790.471.5%3.91%5.37%667264
$46.00Oct 23$2.010.510.4%4.39%4.76%536728
$47.00Oct 23$1.580.442.5%3.45%6.00%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 691,536
Total Puts 243,473
Put/Call Ratio 0.35
Net Difference 448,063

Prior's Put/Call Breakdown

Total Calls 199,619
Total Puts 141,067
Put/Call Ratio 0.71
Net Difference 58,552

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