Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.87 +5.94%
(9/18 13:55) ◀
|
Friday, September 18, 2026 (2:00pm)
January 2026
|
▶ (9/18 14:10)
◀ 9/18 14:00 ▶

Option Volume

Detail
ℹ
Current (09/18 2:00pm) 942,544
Calls: 697,011 (74%)
Puts: 245,533 (26%)
Prior (09/17) 341,565
Calls: 200,064 (59%)
Puts: 141,501 (41%)
Current vs Prior +175.95%
Calls: +248.39% (Calls)
Puts: +73.52% (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 +45.39%
Calls: +87.40%
Puts: -11.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:00pm) $67.78M
Calls: $59.63M (88%)
Puts: $8.15M (12%)
Prior (09/17) $16.10M
Calls: $9.75M (61%)
Puts: $6.35M (39%)
Current vs Prior +321.11%
Calls: +511.56%
Puts: +28.49%
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 +107.08%
Calls: +199.27%
Puts: -36.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:00pm) 0.35
Prior (09/17) 0.71
Current vs Prior -50.19%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:00pm) 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 1.46% | 2.86%1.46% | 4.53%1.46% | 9.13%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -25.59% | +0.54%-25.59% | +7.29%-25.59% | +6.04%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -48.88% | -25.78%-50.68% | -19.19%-57.13% | -10.61%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -25.59% | +0.54%-25.59% | +7.29%-25.59% | +6.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.82% | 5.15%
Calls: 9.30% | 6.85%
Puts: 8.33% | 3.45%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +27.09% | +56.06%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +54.12% | +12.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($59.63M) vs puts ($8.15M). Massive premium surge with dollar volume up 321% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 176% 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
14:00BULLISHBULLISHBULLISH
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 459 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Oct 26.006.05$6.030.8%540.951.1K
$40.00Sep 305.956.00$5.980.8%--0.9434
$40.50Oct 95.655.70$5.680.9%30.9131
$41.00Oct 25.055.10$5.071.0%160.93277
$37.00Oct 239.159.25$9.201.1%210.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 239.209.25$9.230.5%180.9017
$48.00Oct 92.822.84$2.830.7%--0.6833
$52.00Oct 166.306.35$6.320.8%80.86819
$47.50Oct 92.472.49$2.480.8%--0.6443
$46.50Oct 232.262.28$2.270.9%730.5215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%44.2K0.4042.3K
$45.50Sep 180.410.45$0.439.3%18.5K0.835.9K
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.50Sep 210.100.11$0.119.1%1.8K0.14518
$47.00Sep 210.170.18$0.185.6%11.8K0.222.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.230.25$0.248.3%3.8K0.60612
$44.00Sep 210.050.06$0.0616.7%1.6K0.08811
$44.50Sep 210.090.10$0.1010.0%1.6K0.14310
$46.50Sep 180.620.66$0.646.3%1390.89--
$45.00Sep 210.180.19$0.195.3%21.6K0.24177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.95$8.881.7%9721.0015.6K
$38.00Sep 187.807.95$7.881.9%1.1K1.0027.5K
$38.50Sep 187.307.45$7.382.0%511.00339
$39.00Sep 186.806.95$6.882.2%1.6K1.0024.6K
$39.50Sep 186.356.45$6.401.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 256.106.20$6.151.6%441.005
$52.50Sep 256.606.70$6.651.5%11.00--
$53.00Sep 257.107.20$7.151.4%21.008
$53.50Sep 257.557.70$7.632.0%51.00--
$54.00Sep 258.058.20$8.131.8%41.004

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 918.7K, top 48.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.870.91$0.894.5%48.0K0.95107.4K
$46.00Sep 180.110.12$0.128.3%44.2K0.4042.3K
$48.00Sep 250.260.28$0.277.4%33.1K0.2114.5K
$46.00Oct 161.821.84$1.831.1%27.4K0.5114.5K
$46.00Sep 250.860.87$0.871.1%25.1K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.040.05$0.0520.0%23.4K0.173
$45.00Sep 210.180.19$0.195.3%21.6K0.24177
$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 63.8%, max 68.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3057.7%34.3%68.2%44.9K43.0K
$45.50Sep 18Oct 3054.9%34.4%59.4%19.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3057.7%34.3%68.2%3.9K632
$45.50Sep 18Oct 3054.9%34.4%59.4%23.5K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 6.14, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$51.00$52.00Oct 23$0.12$0.88$0.1220%7.33$51.12
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Oct 30$0.21$0.29$0.2145%1.38$45.29
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$45.00$44.50Sep 25$0.14$0.36$0.1434%2.57$44.86
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$44.50$44.00Sep 28$0.12$0.38$0.1228%3.17$44.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 25$0.22$0.22$0.2851%0.79$46.22
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
$47.50$48.00Oct 2$0.14$0.14$0.3667%0.39$47.64
$47.00$47.50Oct 23$0.20$0.20$0.3056%0.67$47.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$43.00$42.00Oct 16$0.21$0.21$0.7976%0.27$42.79
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72
$44.50$44.00Sep 25$0.12$0.12$0.3874%0.32$44.38
$45.50$45.00Sep 25$0.20$0.20$0.3058%0.67$45.30

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$0.3457.7%31.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3457.7%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.78% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.24$0.36$45.64$46.360.78%
$45.50Sep 18$0.43$0.05$0.48$45.02$45.981.05%
$46.50Sep 18$0.03$0.64$0.67$45.83$47.171.46%
$45.00Sep 18$0.89$0.01$0.90$44.10$45.901.96%
$46.00Sep 21$0.46$0.58$1.04$44.96$47.042.27%
$45.50Sep 21$0.73$0.34$1.07$44.43$46.572.33%
$47.00Sep 18$0.02$1.14$1.16$45.84$48.162.53%
$46.50Sep 21$0.29$0.91$1.20$45.30$47.702.62%
$45.00Sep 21$1.07$0.19$1.26$43.74$46.262.75%
$44.50Sep 18$1.40$0.01$1.41$43.09$45.913.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.50Sep 18$0.02$0.05$0.07$45.43$47.07
$46.50$45.50Sep 18$0.03$0.05$0.08$45.42$46.58
$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$0.11$0.04$0.15$43.35$47.65
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.00Sep 21$0.11$0.06$0.17$43.83$47.67
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$46.00$45.50Sep 18$0.12$0.05$0.17$45.33$46.17
$47.00$43.50Sep 21$0.18$0.04$0.22$43.28$47.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Oct 23$0.29$0.2137%1.38$43.21$48.79
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
44/4449/50Oct 30$0.30$0.2034%1.50$43.70$49.30
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
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 23$0.26$0.2441%1.08$42.74$48.76
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
44/4448/48Oct 2$0.26$0.2440%1.08$43.74$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.22$0.2873%1.27
$45.00$45.50$46.00Sep 18$0.15$0.3555%2.33
$43.00$44.00$45.00Oct 16$0.06$0.9416%15.67
$46.00$46.50$47.00Sep 18$0.08$0.4235%5.25
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.21$0.2973%1.38
$45.00$45.50$46.00Sep 18$0.15$0.3557%2.33
$46.00$46.50$47.00Sep 21$0.05$0.4525%9.00
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
$44.50$45.00$45.50Sep 21$0.06$0.4423%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. 166 found (best net $-1.87, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.38$0.12
$45.50$46.001:2Sep 21-$0.19$0.31
$46.00$46.501:2Sep 21-$0.12$0.38
$46.50$47.001:2Sep 21-$0.07$0.43
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.87$2.13
$52.00$49.501:2Sep 21-$1.17$1.33
$49.50$48.001:2Sep 21-$0.73$0.77
$47.00$46.501:2Sep 18-$0.14$0.36
$46.00$45.501:2Sep 21-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.95%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.270.520.3%4.95%5.23%705684
$46.50Oct 30$2.030.481.4%4.43%5.80%145418
$47.00Oct 30$1.810.452.5%3.95%6.41%640222
$47.50Oct 30$1.620.423.5%3.53%7.09%106300
$48.00Oct 30$1.440.394.6%3.14%7.78%1.5K622
$48.50Oct 30$1.280.355.7%2.79%8.52%1.3K989
$49.00Oct 30$1.130.336.8%2.46%9.29%304593
$46.50Oct 23$1.810.481.4%3.95%5.32%667264
$46.00Oct 23$2.040.510.3%4.45%4.73%540728
$49.50Oct 30$1.010.307.9%2.20%10.12%18482

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 697,011
Total Puts 245,533
Put/Call Ratio 0.35
Net Difference 451,478

Prior's Put/Call Breakdown

Total Calls 200,064
Total Puts 141,501
Put/Call Ratio 0.71
Net Difference 58,563

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