Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.83 +5.83%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 952,389
Calls: 703,788 (74%)
Puts: 248,601 (26%)
Prior (09/17) 344,241
Calls: 201,834 (59%)
Puts: 142,407 (41%)
Current vs Prior +176.66%
Calls: +248.70% (Calls)
Puts: +74.57% (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 +46.91%
Calls: +89.22%
Puts: -10.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $66.97M
Calls: $58.47M (87%)
Puts: $8.50M (13%)
Prior (09/17) $16.28M
Calls: $9.96M (61%)
Puts: $6.32M (39%)
Current vs Prior +311.37%
Calls: +487.29%
Puts: +34.44%
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 +104.60%
Calls: +193.45%
Puts: -33.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 0.35
Prior (09/17) 0.71
Current vs Prior -49.94%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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% | 2.79%1.40% | 4.52%1.40% | 9.12%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.86% | -1.68%-28.86% | +6.87%-28.86% | +5.88%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.13% | -27.42%-52.84% | -19.50%-59.02% | -10.75%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.86% | -1.68%-28.86% | +6.87%-28.86% | +5.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 3.87%
Calls: 10.81% | 4.41%
Puts: 7.41% | 3.33%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +31.27% | +17.27%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +59.19% | -15.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($58.47M) vs puts ($8.50M). Massive premium surge with dollar volume up 311% vs prior. Dollar volume significantly above 7-day average (105% higher). Unusually high activity with volume up 177% 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
14:15BULLISHBULLISHBULLISH
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 449 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 306.906.95$6.930.7%--1.0014
$39.50Oct 96.556.60$6.570.8%--0.93358
$39.50Oct 26.456.50$6.480.8%--0.94164
$45.00Oct 232.552.57$2.560.8%2520.59639
$46.00Oct 21.241.25$1.250.8%3.9K0.492.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.258.30$8.280.6%--0.9020
$45.00Oct 231.551.56$1.560.6%1.1K0.41250
$47.50Oct 92.502.52$2.510.8%--0.6443
$47.00Oct 162.402.42$2.410.8%7140.58915
$44.00Oct 231.161.17$1.170.9%4360.33254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%44.5K0.3442.3K
$45.50Sep 180.350.39$0.3710.8%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 210.150.16$0.166.3%11.8K0.202.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.260.28$0.277.4%3.8K0.66612
$44.00Sep 210.050.06$0.0616.7%1.7K0.09811
$46.50Sep 180.680.72$0.705.7%1390.90--
$45.00Sep 210.190.20$0.205.0%21.6K0.25177
$45.50Sep 210.350.36$0.362.8%6.0K0.3938

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.85$8.801.1%9781.0015.6K
$38.00Sep 187.757.85$7.801.3%1.1K1.0027.5K
$38.50Sep 187.257.35$7.301.4%541.00339
$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 188.158.25$8.201.2%40.994
$54.00Sep 218.158.25$8.201.2%20.99--
$52.00Sep 186.156.25$6.201.6%70.9911
$50.00Sep 184.154.25$4.202.4%900.99230
$49.50Sep 183.653.75$3.702.7%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 919.9K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.800.85$0.836.0%48.4K0.95107.4K
$46.00Sep 180.090.10$0.1010.0%44.5K0.3442.3K
$48.00Sep 250.250.26$0.263.8%34.0K0.2014.5K
$46.00Oct 161.801.82$1.811.1%27.4K0.5114.5K
$48.00Oct 161.021.03$1.021.0%25.5K0.3469.6K
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 210.190.20$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 72.2%, max 78.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3061.1%34.3%78.3%45.2K43.0K
$45.50Sep 18Oct 3057.2%34.4%66.1%19.4K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3061.1%34.3%78.3%4.0K632
$45.50Sep 18Oct 3057.2%34.4%66.1%23.5K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 6.14, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1422%6.14$51.14
$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
$44.50$45.00Oct 30$0.26$0.24$0.2662%0.92$44.76
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$45.50$45.00Sep 30$0.20$0.30$0.2044%1.50$45.30
$45.50$45.00Sep 25$0.19$0.31$0.1943%1.63$45.31
$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. 93 found (best R:R 0.41, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 2$0.23$0.23$0.2751%0.85$46.23
$46.00$46.50Sep 25$0.21$0.21$0.2952%0.72$46.21
$46.00$46.50Sep 30$0.22$0.22$0.2851%0.79$46.22
$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
$44.00$43.00Oct 16$0.29$0.29$0.7168%0.41$43.71
$45.00$44.00Oct 16$0.37$0.37$0.6359%0.59$44.63
$45.00$44.50Oct 23$0.21$0.21$0.2959%0.72$44.79
$45.00$44.50Sep 21$0.10$0.10$0.4075%0.25$44.90
$44.00$43.50Oct 23$0.17$0.17$0.3367%0.52$43.83

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$0.3361.1%30.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3361.1%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.81% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.27$0.37$45.63$46.370.81%
$45.50Sep 18$0.37$0.05$0.42$45.08$45.920.92%
$46.50Sep 18$0.03$0.70$0.73$45.77$47.231.59%
$45.00Sep 18$0.83$0.01$0.84$44.16$45.841.83%
$46.00Sep 21$0.43$0.60$1.03$44.97$47.032.25%
$45.50Sep 21$0.68$0.36$1.04$44.46$46.542.27%
$46.50Sep 21$0.26$0.94$1.20$45.30$47.702.62%
$47.00Sep 18$0.02$1.19$1.21$45.79$48.212.64%
$45.00Sep 21$1.02$0.20$1.22$43.78$46.222.66%
$44.50Sep 18$1.32$0.01$1.33$43.17$45.832.90%

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
$46.00$45.50Sep 18$0.10$0.05$0.15$45.35$46.15
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.50Sep 21$0.10$0.10$0.20$44.30$47.70
$47.00$43.50Sep 21$0.16$0.04$0.20$43.30$47.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 30$0.31$0.1934%1.63$43.69$49.31
42/4249/50Oct 30$0.26$0.2443%1.08$42.24$49.26
43/4449/50Oct 30$0.29$0.2137%1.38$43.21$49.29
44/4449/50Oct 23$0.29$0.2137%1.38$43.71$49.29
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
42/4348/49Oct 9$0.21$0.2950%0.72$42.79$48.71
43/4448/49Oct 9$0.23$0.2746%0.85$43.27$48.73
43/4449/50Oct 23$0.26$0.2440%1.08$43.24$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.20$0.3069%1.50
$45.00$45.50$46.00Sep 18$0.19$0.3161%1.63
$46.00$46.50$47.00Sep 18$0.06$0.4429%7.33
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$48.00$49.00$50.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.21$0.2970%1.38
$45.00$45.50$46.00Sep 18$0.18$0.3263%1.78
$46.00$46.50$47.00Sep 18$0.06$0.4429%7.33
$46.00$46.50$47.00Sep 21$0.05$0.4525%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. 161 found (best net $-1.20, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.34$0.16
$46.00$46.501:2Sep 21-$0.09$0.41
$45.50$46.001:2Sep 21-$0.18$0.32
$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-$1.20$1.30
$49.50$48.001:2Sep 21-$0.78$0.72
$47.00$46.501:2Sep 18-$0.21$0.29
$46.00$45.501:2Sep 21-$0.12$0.38
$46.50$46.001:2Sep 21-$0.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.39%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.010.481.5%4.39%5.85%145418
$46.00Oct 30$2.240.510.4%4.89%5.26%705684
$47.00Oct 30$1.790.452.5%3.91%6.46%648222
$47.50Oct 30$1.600.413.6%3.49%7.14%106300
$48.00Oct 30$1.420.384.7%3.10%7.83%1.5K622
$48.50Oct 30$1.260.355.8%2.75%8.58%1.6K989
$49.00Oct 30$1.120.326.9%2.44%9.36%304593
$46.00Oct 23$2.020.510.4%4.41%4.78%540728
$46.50Oct 23$1.790.471.5%3.91%5.37%667264
$47.00Oct 23$1.580.432.5%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 703,788
Total Puts 248,601
Put/Call Ratio 0.35
Net Difference 455,187

Prior's Put/Call Breakdown

Total Calls 201,834
Total Puts 142,407
Put/Call Ratio 0.71
Net Difference 59,427

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