Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.79 +5.75%
(9/18 14:20) ◀
|
Friday, September 18, 2026 (2:25pm)
January 2026
|
▶ (9/18 14:30)
◀ 9/18 14:25 ▶

Option Volume

Detail
ℹ
Current (09/18 2:25pm) 957,622
Calls: 707,222 (74%)
Puts: 250,400 (26%)
Prior (09/17) 349,972
Calls: 205,326 (59%)
Puts: 144,646 (41%)
Current vs Prior +173.63%
Calls: +244.44% (Calls)
Puts: +73.11% (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 +47.72%
Calls: +90.15%
Puts: -9.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:25pm) $66.43M
Calls: $57.77M (87%)
Puts: $8.65M (13%)
Prior (09/17) $16.46M
Calls: $10.10M (61%)
Puts: $6.36M (39%)
Current vs Prior +303.67%
Calls: +472.13%
Puts: +36.12%
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 +102.93%
Calls: +189.94%
Puts: -32.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:25pm) 0.35
Prior (09/17) 0.70
Current vs Prior -49.74%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:25pm) 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% | 2.77%1.40% | 4.46%1.40% | 9.11%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.80% | -2.36%-28.80% | +5.41%-28.80% | +5.72%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.09% | -27.92%-52.80% | -20.60%-58.98% | -10.89%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.80% | -2.36%-28.80% | +5.41%-28.80% | +5.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.74% | 3.92%
Calls: 8.57% | 4.55%
Puts: 6.90% | 3.28%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +11.53% | +18.79%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +35.25% | -14.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($57.77M) vs puts ($8.65M). Massive premium surge with dollar volume up 304% vs prior. Dollar volume significantly above 7-day average (103% 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
14:25BULLISHBULLISHBULLISH
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 453 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 232.002.01$2.010.5%5400.51728
$37.00Oct 239.109.15$9.130.5%210.9423
$37.00Oct 98.959.00$8.980.6%--0.9738
$46.50Oct 231.771.78$1.780.6%6670.47264
$38.00Oct 168.058.10$8.070.6%230.9416.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 232.592.60$2.600.4%520.5785
$46.00Oct 232.032.04$2.040.5%8110.4983
$45.50Oct 231.781.79$1.790.6%2020.4598
$53.00Oct 167.307.35$7.320.7%630.8915
$47.50Oct 232.902.92$2.910.7%250.6010

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.080.09$0.0911.1%44.6K0.3242.3K
$45.50Sep 180.330.36$0.358.6%18.6K0.795.9K
$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 180.280.30$0.296.9%3.9K0.68612
$44.00Sep 210.050.06$0.0616.7%1.7K0.09811
$44.50Sep 210.100.11$0.119.1%1.7K0.15310
$45.00Sep 210.190.20$0.205.0%21.6K0.26177
$46.50Sep 180.700.74$0.725.6%1390.91--

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 218.758.90$8.821.7%--1.0033
$38.00Sep 217.757.90$7.831.9%--1.00133
$39.00Sep 216.756.90$6.832.2%931.00108
$40.00Sep 215.755.90$5.832.6%151.00134
$40.50Sep 215.255.40$5.332.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.651.73$1.694.7%881.001
$48.50Sep 182.652.73$2.693.0%361.0020
$49.00Sep 183.153.25$3.203.1%11.001
$49.50Sep 183.653.75$3.702.7%21.00--
$50.00Sep 184.154.25$4.202.4%901.00230

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 924.6K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.780.82$0.805.0%48.5K0.97107.4K
$46.00Sep 180.080.09$0.0911.1%44.6K0.3242.3K
$48.00Sep 250.240.25$0.254.0%34.2K0.1914.5K
$46.00Oct 161.781.80$1.791.1%27.4K0.5014.5K
$48.00Oct 161.001.02$1.012.0%25.6K0.3469.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.040.05$0.0520.0%23.4K0.213
$45.00Sep 210.190.20$0.205.0%21.6K0.26177
$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 74.2%, max 82.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3062.2%34.2%82.0%45.3K43.0K
$45.50Sep 18Oct 3057.3%34.4%66.5%19.5K6.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3062.2%34.2%82.0%4.0K632
$45.50Sep 18Oct 3057.3%34.4%66.5%23.6K518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 6.14, avg 1.85)

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
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$49.00$50.00Oct 16$0.19$0.81$0.1927%4.26$49.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$44.50$44.00Sep 28$0.12$0.38$0.1229%3.17$44.38
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$48.50$48.00Oct 30$0.32$0.18$0.3265%0.56$48.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 2$0.23$0.23$0.2751%0.85$46.23
$46.00$46.50Oct 9$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Oct 30$0.24$0.24$0.2649%0.92$46.24
$46.00$46.50Sep 28$0.21$0.21$0.2952%0.72$46.21
$46.50$47.00Sep 28$0.17$0.17$0.3360%0.52$46.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6259%0.61$44.62
$43.00$42.00Oct 16$0.22$0.22$0.7875%0.28$42.78
$45.00$44.50Oct 2$0.19$0.19$0.3161%0.61$44.81
$45.00$44.50Oct 9$0.20$0.20$0.3060%0.67$44.80
$44.00$43.50Oct 23$0.17$0.17$0.3366%0.52$43.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3262.2%30.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3262.2%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.83% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.09$0.29$0.38$45.62$46.380.83%
$45.50Sep 18$0.35$0.05$0.40$45.10$45.900.87%
$46.50Sep 18$0.03$0.72$0.75$45.75$47.251.64%
$45.00Sep 18$0.80$0.01$0.81$44.19$45.811.77%
$45.50Sep 21$0.66$0.36$1.02$44.48$46.522.23%
$46.00Sep 21$0.41$0.61$1.02$44.98$47.022.23%
$45.00Sep 21$1.00$0.20$1.20$43.80$46.202.62%
$46.50Sep 21$0.25$0.95$1.20$45.30$47.702.62%
$47.00Sep 18$0.02$1.22$1.24$45.76$48.242.71%
$44.50Sep 18$1.31$0.01$1.32$43.18$45.822.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.17% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$46.00$45.50Sep 18$0.09$0.05$0.14$45.36$46.14
$47.50$44.00Sep 21$0.10$0.06$0.16$43.84$47.66
$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
$47.00$44.00Sep 21$0.16$0.06$0.22$43.78$47.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.29$0.2137%1.38$43.71$49.29
44/4450/50Oct 23$0.27$0.2340%1.17$43.73$49.77
43/4448/49Oct 30$0.30$0.2034%1.50$43.20$48.80
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
43/4450/50Oct 30$0.27$0.2340%1.17$43.23$49.77
43/4449/50Oct 30$0.28$0.2237%1.27$43.22$49.28
42/4348/48Oct 9$0.23$0.2747%0.85$42.77$48.23
43/4448/48Oct 9$0.25$0.2543%1.00$43.25$48.25
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
42/4248/49Oct 30$0.25$0.2543%1.00$41.75$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 1.63, 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$0.3165%1.63
$46.00$46.50$47.00Sep 18$0.05$0.4527%9.00
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.19$0.3170%1.63
$45.00$45.50$46.00Sep 18$0.20$0.3065%1.50
$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
$46.00$46.50$47.00Sep 18$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-1.26, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.29$0.21
$45.50$46.001:2Sep 21-$0.16$0.34
$46.00$46.501:2Sep 21-$0.09$0.41
$46.50$47.001:2Sep 21-$0.07$0.43
$45.00$45.501:2Sep 21-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$49.501:2Sep 21-$1.26$1.24
$49.50$48.001:2Sep 21-$0.79$0.71
$47.00$46.501:2Sep 18-$0.22$0.28
$46.00$45.501:2Sep 21-$0.11$0.39
$46.50$46.001:2Sep 21-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.35%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$1.990.481.6%4.35%5.90%145418
$46.00Oct 30$2.220.510.5%4.85%5.31%705684
$47.00Oct 30$1.770.452.6%3.87%6.51%648222
$47.50Oct 30$1.580.413.7%3.45%7.18%128300
$48.00Oct 30$1.410.384.8%3.08%7.91%1.5K622
$48.50Oct 30$1.250.355.9%2.73%8.65%1.6K989
$49.00Oct 30$1.110.327.0%2.42%9.43%304593
$46.00Oct 23$2.000.510.5%4.37%4.83%540728
$46.50Oct 23$1.770.471.6%3.87%5.42%667264
$47.00Oct 23$1.560.432.6%3.41%6.05%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 707,222
Total Puts 250,400
Put/Call Ratio 0.35
Net Difference 456,822

Prior's Put/Call Breakdown

Total Calls 205,326
Total Puts 144,646
Put/Call Ratio 0.70
Net Difference 60,680

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