Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.85 +5.89%
(9/18 14:15) ◀
|
Friday, September 18, 2026 (2:20pm)
January 2026
|
▶ (9/18 14:25)
◀ 9/18 14:20 ▶

Option Volume

Detail
ℹ
Current (09/18 2:20pm) 954,770
Calls: 705,274 (74%)
Puts: 249,496 (26%)
Prior (09/17) 348,120
Calls: 204,444 (59%)
Puts: 143,676 (41%)
Current vs Prior +174.26%
Calls: +244.97% (Calls)
Puts: +73.65% (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 +47.28%
Calls: +89.62%
Puts: -9.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:20pm) $67.40M
Calls: $58.90M (87%)
Puts: $8.50M (13%)
Prior (09/17) $16.46M
Calls: $10.19M (62%)
Puts: $6.27M (38%)
Current vs Prior +309.53%
Calls: +478.07%
Puts: +35.57%
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 +105.90%
Calls: +195.61%
Puts: -33.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:20pm) 0.35
Prior (09/17) 0.70
Current vs Prior -49.66%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:20pm) 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 1.37% | 2.77%1.37% | 4.49%1.37% | 9.09%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -30.00% | -2.49%-30.01% | +6.31%-30.01% | +5.58%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.91% | -28.01%-53.60% | -19.93%-59.68% | -11.00%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -30.00% | -2.49%-30.01% | +6.31%-30.01% | +5.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.58% | 4.63%
Calls: 13.16% | 5.88%
Puts: 8.00% | 3.39%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +52.45% | +40.30%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +84.87% | +1.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($58.90M) vs puts ($8.50M). Massive premium surge with dollar volume up 310% vs prior. Dollar volume significantly above 7-day average (106% 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
14:20BULLISHBULLISHBULLISH
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 460 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.032.04$2.040.5%5400.51728
$37.00Oct 99.009.05$9.030.6%--0.9738
$39.00Oct 97.057.10$7.070.7%900.9481
$39.00Oct 26.957.00$6.980.7%120.94576
$39.00Sep 306.906.95$6.930.7%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 21.921.93$1.920.5%380.62107
$47.00Sep 301.801.81$1.810.6%350.64--
$47.00Sep 281.691.70$1.690.6%3090.66--
$53.00Sep 257.157.20$7.180.7%30.988
$46.50Sep 281.361.37$1.370.7%410.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%44.5K0.3442.3K
$45.50Sep 180.350.40$0.3813.2%18.6K0.815.9K
$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 180.240.26$0.258.0%3.9K0.66612
$44.00Sep 210.050.06$0.0616.7%1.7K0.09811
$44.50Sep 210.100.11$0.119.1%1.7K0.15310
$46.50Sep 180.660.71$0.697.2%1390.90--
$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. 265 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.758.90$8.821.7%9781.0015.6K
$38.00Sep 187.757.90$7.831.9%1.1K1.0027.5K
$38.50Sep 187.257.40$7.332.0%541.00339
$39.00Sep 186.756.90$6.832.2%1.6K1.0024.6K
$39.50Sep 186.256.40$6.332.4%11.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.109.25$9.181.6%--0.9913
$55.00Sep 219.109.25$9.181.6%20.99--
$54.00Sep 188.108.25$8.181.8%40.994
$54.00Sep 218.108.25$8.181.8%20.99--
$52.00Sep 186.106.25$6.182.4%70.9911

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 929.8K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.820.86$0.844.8%48.4K1.00107.4K
$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 161.811.83$1.821.1%27.4K0.5114.5K
$48.00Oct 161.021.04$1.031.9%25.5K0.3569.6K
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 72.7%, max 74.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3060.0%34.4%74.6%19.5K6.4K
$46.00Sep 18Oct 3058.3%34.2%70.8%45.2K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3060.0%34.4%74.6%23.6K518
$46.00Sep 18Oct 3058.3%34.2%70.8%4.0K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 4.56, avg 1.88)

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 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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Sep 23$0.17$0.33$0.1742%1.94$45.33
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$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 30$0.13$0.37$0.1331%2.85$44.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 30$0.19$0.19$0.3158%0.61$46.69
$46.00$46.50Sep 28$0.22$0.22$0.2851%0.79$46.22
$46.50$47.00Sep 21$0.11$0.11$0.3969%0.28$46.61
$46.00$46.50Oct 23$0.24$0.24$0.2649%0.92$46.24
$46.00$46.50Sep 23$0.20$0.20$0.3053%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$45.00$44.50Sep 28$0.17$0.17$0.3364%0.52$44.83
$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 23$0.10$0.10$0.4077%0.25$44.40

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$0.3458.3%30.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3458.3%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 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.25$0.35$45.65$46.350.76%
$45.50Sep 18$0.38$0.05$0.43$45.07$45.930.94%
$46.50Sep 18$0.03$0.69$0.72$45.78$47.221.57%
$45.00Sep 18$0.84$0.01$0.85$44.15$45.851.85%
$45.50Sep 21$0.68$0.35$1.03$44.47$46.532.25%
$46.00Sep 21$0.44$0.59$1.03$44.97$47.032.25%
$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$0.20$1.23$43.77$46.232.68%
$44.50Sep 18$1.33$0.01$1.34$43.16$45.842.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.55%)

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$0.11$0.18$44.32$48.18
$47.50$44.50Sep 21$0.10$0.11$0.21$44.29$47.71
$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. 59 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
42/4350/50Oct 23$0.24$0.2647%0.92$42.76$49.74
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
44/4450/50Oct 23$0.27$0.2340%1.17$43.73$49.77
42/4249/50Oct 30$0.24$0.2646%0.92$41.76$49.24
44/4449/50Oct 30$0.30$0.2034%1.50$43.70$49.30
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
43/4449/50Oct 30$0.28$0.2237%1.27$43.22$49.28
43/4448/49Oct 9$0.23$0.2747%0.85$43.27$48.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.18$0.3266%1.78
$45.50$46.00$46.50Sep 18$0.21$0.2970%1.38
$46.00$46.50$47.00Sep 18$0.06$0.4429%7.33
$45.50$46.00$46.50Sep 21$0.07$0.4330%6.14
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
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$0.24$0.2670%1.08
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$44.50$45.00$45.50Sep 21$0.06$0.4424%7.33
$45.50$46.00$46.50Sep 23$0.05$0.4521%9.00

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-$0.35$0.15
$46.00$46.501:2Sep 21-$0.10$0.40
$45.50$46.001:2Sep 21-$0.20$0.30
$45.00$45.501:2Sep 21-$0.33$0.17
$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-$1.20$1.30
$49.50$48.001:2Sep 21-$0.74$0.76
$47.00$46.501:2Sep 18-$0.21$0.29
$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. 112 found (best yield 4.38%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.010.481.4%4.38%5.80%145418
$46.00Oct 30$2.240.510.3%4.89%5.21%705684
$47.00Oct 30$1.790.452.5%3.90%6.41%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$1.260.355.8%2.75%8.53%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$1.790.471.4%3.90%5.32%667264
$47.00Oct 23$1.580.442.5%3.45%5.95%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 705,274
Total Puts 249,496
Put/Call Ratio 0.35
Net Difference 455,778

Prior's Put/Call Breakdown

Total Calls 204,444
Total Puts 143,676
Put/Call Ratio 0.70
Net Difference 60,768

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