Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.85 +5.88%
(9/18 14:00) ◀
|
Friday, September 18, 2026 (2:10pm)
January 2026
|
▶ (9/18 14:15)
◀ 9/18 14:10 ▶

Option Volume

Detail
ℹ
Current (09/18 2:10pm) 949,078
Calls: 701,667 (74%)
Puts: 247,411 (26%)
Prior (09/17) 343,320
Calls: 201,638 (59%)
Puts: 141,682 (41%)
Current vs Prior +176.44%
Calls: +247.98% (Calls)
Puts: +74.62% (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 +46.40%
Calls: +88.65%
Puts: -10.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:10pm) $67.31M
Calls: $58.99M (88%)
Puts: $8.32M (12%)
Prior (09/17) $16.19M
Calls: $9.82M (61%)
Puts: $6.37M (39%)
Current vs Prior +315.78%
Calls: +500.68%
Puts: +30.61%
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 +105.61%
Calls: +196.04%
Puts: -35.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:10pm) 0.35
Prior (09/17) 0.70
Current vs Prior -49.82%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:10pm) 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 1.40% | 2.81%1.40% | 4.51%1.40% | 9.12%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.89% | -0.95%-28.89% | +6.82%-28.89% | +5.83%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.15% | -26.88%-52.87% | -19.54%-59.03% | -10.79%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.89% | -0.95%-28.89% | +6.82%-28.89% | +5.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.41% | 3.84%
Calls: 12.82% | 4.29%
Puts: 8.00% | 3.39%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +50.00% | +16.36%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +81.90% | -16.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($58.99M) vs puts ($8.32M). Massive premium surge with dollar volume up 316% vs prior. Dollar volume significantly above 7-day average (106% 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
14:10BULLISHBULLISHBULLISH
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 457 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 99.009.05$9.030.6%--0.9738
$38.00Oct 168.108.15$8.130.6%230.9416.5K
$47.00Oct 231.591.60$1.600.6%1.0K0.44677
$38.50Oct 27.457.50$7.480.7%450.97178
$39.00Oct 97.057.10$7.070.7%900.9481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 91.861.87$1.870.5%160.5556
$55.00Oct 169.209.25$9.230.5%510.91--
$47.50Oct 232.872.89$2.880.7%250.6010
$45.50Oct 91.341.35$1.350.7%7150.45104
$52.50Sep 256.656.70$6.680.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.38, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.360.41$0.3912.8%18.6K0.805.9K
$47.50Sep 210.090.10$0.1010.0%1.8K0.13518
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.00Sep 210.160.17$0.175.9%11.8K0.212.6K
$46.50Sep 210.260.28$0.277.4%15.4K0.32333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.240.26$0.258.0%3.8K0.64612
$44.00Sep 210.050.06$0.0616.7%1.6K0.09811
$44.50Sep 210.090.10$0.1010.0%1.7K0.14310
$46.50Sep 180.660.70$0.685.9%1390.90--
$45.00Sep 210.180.19$0.195.3%21.6K0.25177

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 188.808.90$8.851.1%9781.0015.6K
$38.00Sep 187.807.90$7.851.3%1.1K1.0027.5K
$38.50Sep 187.307.40$7.351.4%541.00339
$39.00Sep 186.806.90$6.851.5%1.6K1.0024.6K
$39.50Sep 186.306.40$6.351.6%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 256.156.20$6.180.8%441.005
$52.50Sep 256.656.70$6.680.7%11.00--
$53.00Sep 257.107.20$7.151.4%31.008
$53.50Sep 257.607.70$7.651.3%51.00--
$54.00Sep 258.108.20$8.151.2%41.004

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 924.4K, top 48.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.820.87$0.855.9%48.3K0.95107.4K
$46.00Sep 180.090.11$0.1020.0%44.4K0.3642.3K
$48.00Sep 250.250.26$0.263.8%33.9K0.2014.5K
$46.00Oct 161.811.83$1.821.1%27.4K0.5114.5K
$46.00Sep 250.840.86$0.852.4%25.1K0.4819.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.040.05$0.0520.0%23.4K0.203
$45.00Sep 210.180.19$0.195.3%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 69.5%, max 69.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.2%34.3%69.7%45.1K43.0K
$45.50Sep 18Oct 3058.3%34.4%69.3%19.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3058.2%34.3%69.7%3.9K632
$45.50Sep 18Oct 3058.3%34.4%69.3%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 4.56, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$52.00$53.00Oct 30$0.11$0.89$0.1118%8.09$52.11
$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
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$43.50Oct 23$0.15$0.35$0.1533%2.33$43.85
$44.50$44.00Sep 30$0.13$0.37$0.1331%2.85$44.37
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$45.50$45.00Sep 30$0.20$0.30$0.2044%1.50$45.30
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Sep 23$0.11$0.11$0.3971%0.28$47.11
$47.00$47.50Sep 25$0.13$0.13$0.3768%0.35$47.13
$46.00$46.50Sep 30$0.22$0.22$0.2851%0.79$46.22
$46.00$46.50Sep 23$0.20$0.20$0.3052%0.67$46.20
$46.00$46.50Sep 25$0.21$0.21$0.2952%0.72$46.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$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
$45.00$44.50Sep 30$0.18$0.18$0.3263%0.56$44.82
$45.50$45.00Oct 30$0.23$0.23$0.2755%0.85$45.27

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$0.3458.2%30.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3458.2%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.76% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.25$0.35$45.65$46.350.76%
$45.50Sep 18$0.39$0.05$0.44$45.06$45.940.96%
$46.50Sep 18$0.03$0.68$0.71$45.79$47.211.55%
$45.00Sep 18$0.85$0.01$0.86$44.14$45.861.88%
$46.00Sep 21$0.44$0.59$1.03$44.97$47.032.25%
$45.50Sep 21$0.70$0.35$1.05$44.45$46.552.29%
$47.00Sep 18$0.02$1.17$1.19$45.81$48.192.60%
$46.50Sep 21$0.27$0.92$1.19$45.31$47.692.60%
$45.00Sep 21$1.03$0.19$1.22$43.78$46.222.66%
$44.50Sep 18$1.36$0.01$1.37$43.13$45.872.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.56%)

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$0.10$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$0.05$0.15$45.35$46.15
$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. 56 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
42/4250/50Oct 30$0.24$0.2646%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2340%1.17$43.23$49.77
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
42/4350/50Oct 30$0.25$0.2543%1.00$42.75$49.75
43/4448/48Oct 9$0.25$0.2543%1.00$43.25$48.25
43/4448/49Oct 9$0.23$0.2746%0.85$43.27$48.73
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27

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$0.22$0.2870%1.27
$45.00$45.50$46.00Sep 18$0.17$0.3359%1.94
$46.00$46.50$47.00Sep 18$0.06$0.4431%7.33
$48.00$49.00$50.00Oct 16$0.05$0.9513%19.00
$45.00$45.50$46.00Sep 21$0.07$0.4330%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3461%2.12
$46.00$46.50$47.00Sep 18$0.06$0.4431%7.33
$45.50$46.00$46.50Sep 18$0.23$0.2770%1.17
$45.00$45.50$46.00Sep 21$0.08$0.4230%5.25
$49.00$50.00$51.00Oct 16$0.05$0.9510%19.00

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 $-1.85, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.34$0.16
$45.50$46.001:2Sep 21-$0.18$0.32
$46.00$46.501:2Sep 21-$0.10$0.40
$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-$1.85$2.15
$52.00$49.501:2Sep 21-$1.21$1.29
$49.50$48.001:2Sep 21-$0.76$0.74
$47.00$46.501:2Sep 18-$0.19$0.31
$46.00$45.501:2Sep 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.91%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.250.510.3%4.91%5.23%705684
$46.50Oct 30$2.010.481.4%4.38%5.80%145418
$47.00Oct 30$1.800.452.5%3.93%6.43%648222
$47.50Oct 30$1.600.413.6%3.49%7.09%106300
$48.00Oct 30$1.420.384.7%3.10%7.79%1.5K622
$48.50Oct 30$1.270.355.8%2.77%8.55%1.6K989
$49.00Oct 30$1.120.326.9%2.44%9.31%304593
$46.00Oct 23$2.030.510.3%4.43%4.75%540728
$46.50Oct 23$1.800.471.4%3.93%5.34%667264
$47.00Oct 23$1.590.442.5%3.47%5.98%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 701,667
Total Puts 247,411
Put/Call Ratio 0.35
Net Difference 454,256

Prior's Put/Call Breakdown

Total Calls 201,638
Total Puts 141,682
Put/Call Ratio 0.70
Net Difference 59,956

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