Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.91 +6.02%
(9/18 14:25) ◀
|
Friday, September 18, 2026 (2:30pm)
January 2026
|
▶ (9/18 14:35)
◀ 9/18 14:30 ▶

Option Volume

Detail
ℹ
Current (09/18 2:30pm) 967,023
Calls: 711,818 (74%)
Puts: 255,205 (26%)
Prior (09/17) 350,732
Calls: 205,815 (59%)
Puts: 144,917 (41%)
Current vs Prior +175.72%
Calls: +245.85% (Calls)
Puts: +76.10% (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 +49.17%
Calls: +91.38%
Puts: -7.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:30pm) $69.65M
Calls: $61.10M (88%)
Puts: $8.55M (12%)
Prior (09/17) $16.39M
Calls: $10.10M (62%)
Puts: $6.29M (38%)
Current vs Prior +324.95%
Calls: +504.81%
Puts: +35.99%
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 +112.77%
Calls: +206.63%
Puts: -33.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:30pm) 0.36
Prior (09/17) 0.70
Current vs Prior -49.08%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:30pm) 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 1.39% | 2.77%1.39% | 4.49%1.39% | 9.10%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.99% | -2.62%-28.99% | +6.17%-28.99% | +5.69%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.22% | -28.11%-52.93% | -20.03%-59.09% | -10.90%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.99% | -2.62%-28.99% | +6.17%-28.99% | +5.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.57% | 4.60%
Calls: 11.63% | 5.56%
Puts: 9.52% | 3.64%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +52.31% | +39.39%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +84.70% | +0.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($61.10M) vs puts ($8.55M). Massive premium surge with dollar volume up 325% vs prior. Dollar volume significantly above 7-day average (113% 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
14:30BULLISHBULLISHBULLISH
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 459 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 239.209.25$9.230.5%210.9423
$37.00Oct 99.059.10$9.070.6%--0.9738
$38.00Oct 168.158.20$8.180.6%230.9416.5K
$38.50Oct 27.507.55$7.530.7%460.97178
$39.00Oct 167.207.25$7.230.7%2830.938.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 91.831.84$1.840.5%920.5456
$46.50Oct 21.581.59$1.590.6%4420.56114
$46.00Oct 91.561.57$1.570.6%6000.49190
$48.00Oct 92.792.81$2.800.7%--0.6833
$46.50Sep 281.331.34$1.340.7%410.58--

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%45.1K0.3942.3K
$45.50Sep 180.400.45$0.4311.6%18.8K0.845.9K
$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 210.270.29$0.287.1%15.6K0.33333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.200.22$0.219.5%3.9K0.61612
$46.50Sep 180.610.65$0.636.3%1390.89--
$44.00Sep 210.050.06$0.0616.7%1.7K0.08811
$44.50Sep 210.090.10$0.1010.0%1.7K0.14310
$45.00Sep 210.170.18$0.185.6%21.7K0.24177

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 188.808.95$8.881.7%9851.0015.6K
$38.00Sep 187.857.95$7.901.3%1.1K1.0027.5K
$38.50Sep 187.357.45$7.401.4%541.00339
$39.00Sep 186.856.95$6.901.4%1.6K1.0024.6K
$39.50Sep 186.356.45$6.401.6%21.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 256.106.15$6.130.8%441.005
$52.50Sep 256.556.65$6.601.5%11.00--
$53.00Sep 257.057.15$7.101.4%31.008
$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. 561 active (total vol 941.6K, top 48.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.860.92$0.896.7%48.6K1.00107.4K
$46.00Sep 180.110.12$0.128.3%45.1K0.3942.3K
$48.00Sep 250.260.27$0.273.7%34.2K0.2014.5K
$46.00Oct 161.841.86$1.851.1%27.6K0.5114.5K
$48.00Oct 161.041.06$1.051.9%25.6K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.030.04$0.0425.0%23.5K0.173
$45.00Sep 210.170.18$0.185.6%21.7K0.24177
$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 77.0%, max 80.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3062.2%34.5%80.5%19.7K6.4K
$46.00Sep 18Oct 3059.4%34.2%73.6%45.8K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3062.2%34.5%80.5%23.6K518
$46.00Sep 18Oct 3059.4%34.2%73.6%4.1K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 8.09, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$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
$45.00$44.50Sep 23$0.12$0.38$0.1231%3.17$44.88
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$44.00$43.50Oct 23$0.15$0.35$0.1533%2.33$43.85
$43.50$43.00Oct 30$0.14$0.36$0.1431%2.57$43.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 30$0.25$0.25$0.2548%1.00$46.25
$46.00$46.50Sep 25$0.22$0.22$0.2851%0.79$46.22
$46.50$47.00Sep 30$0.19$0.19$0.3157%0.61$46.69
$46.00$46.50Oct 2$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Sep 28$0.22$0.22$0.2850%0.79$46.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72
$45.00$44.50Oct 30$0.21$0.21$0.2959%0.72$44.79
$45.00$44.00Oct 16$0.36$0.36$0.6460%0.56$44.64
$43.00$42.50Oct 30$0.14$0.14$0.3672%0.39$42.86
$45.50$45.00Sep 21$0.15$0.15$0.3563%0.43$45.35

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$0.3459.4%30.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3459.4%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.72% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.21$0.33$45.67$46.330.72%
$45.50Sep 18$0.43$0.04$0.47$45.03$45.971.02%
$46.50Sep 18$0.03$0.63$0.66$45.84$47.161.44%
$45.00Sep 18$0.89$0.01$0.90$44.10$45.901.96%
$46.00Sep 21$0.46$0.55$1.01$44.99$47.012.20%
$45.50Sep 21$0.72$0.33$1.05$44.45$46.552.29%
$47.00Sep 18$0.02$1.12$1.14$45.86$48.142.48%
$46.50Sep 21$0.28$0.87$1.15$45.35$47.652.50%
$45.00Sep 21$1.08$0.18$1.26$43.74$46.262.74%
$44.50Sep 18$1.39$0.01$1.40$43.10$45.903.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.50Sep 18$0.02$0.04$0.06$45.44$47.06
$46.50$45.50Sep 18$0.03$0.04$0.07$45.43$46.57
$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
$47.50$44.50Sep 21$0.10$0.10$0.20$44.30$47.70
$46.00$45.50Sep 18$0.12$0.04$0.16$45.34$46.16
$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. 55 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4348/49Oct 23$0.27$0.2340%1.17$42.73$48.77
42/4348/49Oct 9$0.22$0.2850%0.79$42.78$48.72
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4448/49Oct 9$0.28$0.2238%1.27$44.22$48.78
44/4449/50Oct 30$0.30$0.2034%1.50$43.70$49.30
42/4349/50Oct 23$0.25$0.2544%1.00$42.75$49.25
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4350/50Oct 30$0.25$0.2543%1.00$42.75$49.75
43/4448/49Oct 9$0.23$0.2746%0.85$43.27$48.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.15$0.3561%2.33
$45.50$46.00$46.50Sep 18$0.22$0.2873%1.27
$46.00$46.50$47.00Sep 18$0.08$0.4234%5.25
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$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$0.14$0.3658%2.57
$46.00$46.50$47.00Sep 18$0.07$0.4334%6.14
$45.50$46.00$46.50Sep 18$0.25$0.2573%1.00
$45.00$45.50$46.00Sep 21$0.07$0.4329%6.14
$43.00$44.00$45.00Oct 16$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-1.80, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$46.00$46.501:2Sep 21-$0.10$0.40
$45.50$46.001:2Sep 21-$0.20$0.30
$46.50$47.001:2Sep 21-$0.06$0.44
$53.00$54.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.80$2.20
$52.00$49.501:2Sep 21-$1.13$1.37
$49.50$48.001:2Sep 21-$0.71$0.79
$47.00$46.501:2Sep 18-$0.14$0.36
$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 4.97%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.280.520.2%4.97%5.16%705684
$46.50Oct 30$2.040.481.3%4.44%5.73%145418
$47.00Oct 30$1.820.452.4%3.96%6.34%648222
$47.50Oct 30$1.620.423.5%3.53%6.99%128300
$48.00Oct 30$1.440.394.5%3.14%7.69%1.5K622
$48.50Oct 30$1.280.355.6%2.79%8.43%1.8K989
$49.00Oct 30$1.140.326.7%2.48%9.21%304593
$46.00Oct 23$2.060.510.2%4.49%4.68%563728
$46.50Oct 23$1.820.481.3%3.96%5.25%667264
$47.00Oct 23$1.610.442.4%3.51%5.88%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 711,818
Total Puts 255,205
Put/Call Ratio 0.36
Net Difference 456,613

Prior's Put/Call Breakdown

Total Calls 205,815
Total Puts 144,917
Put/Call Ratio 0.70
Net Difference 60,898

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