Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.93 +6.06%
(9/18 14:30) ◀
|
Friday, September 18, 2026 (2:35pm)
January 2026
|
▶ (9/18 14:40)
◀ 9/18 14:35 ▶

Option Volume

Detail
ℹ
Current (09/18 2:35pm) 975,144
Calls: 718,820 (74%)
Puts: 256,324 (26%)
Prior (09/17) 353,962
Calls: 207,970 (59%)
Puts: 145,992 (41%)
Current vs Prior +175.49%
Calls: +245.64% (Calls)
Puts: +75.57% (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 +50.42%
Calls: +93.27%
Puts: -7.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:35pm) $70.50M
Calls: $62.00M (88%)
Puts: $8.51M (12%)
Prior (09/17) $16.47M
Calls: $9.85M (60%)
Puts: $6.62M (40%)
Current vs Prior +328.07%
Calls: +529.18%
Puts: +28.55%
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 +115.38%
Calls: +211.14%
Puts: -33.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:35pm) 0.36
Prior (09/17) 0.70
Current vs Prior -49.20%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:35pm) 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 1.42% | 2.81%1.42% | 4.53%1.42% | 9.10%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -27.91% | -1.13%-27.91% | +7.15%-27.91% | +5.65%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -50.47% | -27.01%-52.21% | -19.29%-58.47% | -10.94%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -27.91% | -1.13%-27.91% | +7.15%-27.91% | +5.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 3.85%
Calls: 4.44% | 4.00%
Puts: 10.00% | 3.70%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +4.03% | +16.67%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +26.16% | -15.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($62.00M) vs puts ($8.51M). Massive premium surge with dollar volume up 328% vs prior. Dollar volume significantly above 7-day average (115% higher). Unusually high activity with volume up 175% 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
14:35BULLISHBULLISHBULLISH
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 461 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 301.401.41$1.400.7%3590.57176
$48.00Oct 231.251.26$1.250.8%8720.37778
$40.00Oct 26.056.10$6.070.8%560.931.1K
$40.00Sep 306.006.05$6.030.8%50.9434
$45.50Sep 251.141.15$1.150.9%7.7K0.584.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 281.641.65$1.650.6%3090.65--
$48.00Oct 162.983.00$2.990.7%860.65648
$46.50Sep 301.441.45$1.440.7%1110.57--
$47.50Oct 232.822.84$2.830.7%250.5910
$48.00Oct 92.782.80$2.790.7%--0.6833

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.13$0.1216.7%45.3K0.4242.3K
$45.50Sep 180.440.46$0.454.4%18.8K0.845.9K
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.00Sep 210.160.18$0.1711.8%12.1K0.222.6K
$47.50Sep 210.100.11$0.119.1%1.8K0.14518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.190.21$0.2010.0%4.4K0.58612
$46.50Sep 180.590.63$0.616.6%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%21.7K0.23177

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 188.858.95$8.901.1%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%31.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.059.15$9.101.1%--0.9913
$55.00Sep 219.059.15$9.101.1%20.99--
$54.00Sep 188.058.15$8.101.2%40.994
$52.00Sep 186.056.15$6.101.6%70.9911
$50.00Sep 184.054.15$4.102.4%900.99230

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 949.3K, top 48.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.870.94$0.917.7%48.6K1.00107.4K
$46.00Sep 180.110.13$0.1216.7%45.3K0.4242.3K
$48.00Sep 250.260.27$0.273.7%35.4K0.2014.5K
$46.00Oct 161.851.87$1.861.1%27.8K0.5114.5K
$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%23.5K0.163
$45.00Sep 210.170.18$0.185.6%21.7K0.23177
$44.50Sep 180.000.01$0.01100.0%10.7K0.02474
$44.00Sep 180.000.01$0.01100.0%8.2K0.0129.8K

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 88.1%, max 94.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3067.0%34.5%94.1%19.7K6.4K
$46.00Sep 18Oct 3062.4%34.3%82.1%46.0K43.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Sep 18Oct 3067.0%34.5%94.1%23.6K518
$46.00Sep 18Oct 3062.4%34.3%82.1%4.6K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 8.09, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$43.50$44.00Oct 23$0.30$0.20$0.3071%0.67$43.80
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$45.50Oct 9$0.23$0.27$0.2349%1.17$45.77
$45.50$45.00Sep 25$0.18$0.32$0.1842%1.78$45.32
$46.00$45.50Oct 2$0.23$0.27$0.2349%1.17$45.77
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.59, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.12$0.12$0.3867%0.32$46.62
$46.00$46.50Sep 30$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Sep 23$0.21$0.21$0.2951%0.72$46.21
$46.50$47.00Oct 2$0.20$0.20$0.3056%0.67$46.70
$46.00$46.50Oct 2$0.23$0.23$0.2750%0.85$46.23
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$0.3164%0.61$44.31
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72
$45.50$45.00Oct 9$0.22$0.22$0.2856%0.79$45.28
$45.00$44.50Oct 2$0.18$0.18$0.3263%0.56$44.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3562.4%30.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3462.4%30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.70% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.12$0.20$0.32$45.68$46.320.70%
$45.50Sep 18$0.45$0.04$0.49$45.01$45.991.07%
$46.50Sep 18$0.03$0.61$0.64$45.86$47.141.39%
$45.00Sep 18$0.91$0.01$0.92$44.08$45.922.00%
$46.00Sep 21$0.47$0.54$1.01$44.99$47.012.20%
$45.50Sep 21$0.75$0.32$1.07$44.43$46.572.33%
$47.00Sep 18$0.02$1.10$1.12$45.88$48.122.44%
$46.50Sep 21$0.29$0.86$1.15$45.35$47.652.50%
$45.00Sep 21$1.09$0.18$1.27$43.73$46.272.77%
$44.50Sep 18$1.41$0.01$1.42$43.08$45.923.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.52%)

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$0.11$0.04$0.15$43.35$47.65
$48.00$44.50Sep 21$0.07$0.10$0.17$44.33$48.17
$47.50$44.00Sep 21$0.11$0.06$0.17$43.83$47.67
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$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. 44 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 9$0.26$0.2442%1.08$43.74$48.76
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
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4249/50Oct 30$0.25$0.2543%1.00$42.25$49.25
43/4448/49Oct 9$0.23$0.2747%0.85$43.27$48.73
44/4448/48Oct 2$0.26$0.2441%1.08$43.74$47.76
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27
42/4348/49Oct 23$0.26$0.2440%1.08$42.74$48.76
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. 59 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.13$0.3758%2.85
$45.50$46.00$46.50Sep 18$0.24$0.2673%1.08
$46.00$46.50$47.00Sep 18$0.08$0.4237%5.25
$45.00$45.50$46.00Sep 21$0.06$0.4430%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.13$0.3755%2.85
$46.00$46.50$47.00Sep 18$0.08$0.4237%5.25
$45.50$46.00$46.50Sep 18$0.25$0.2573%1.00
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$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. 170 found (best net $-1.80, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.41$0.09
$45.50$46.001:2Sep 21-$0.19$0.31
$46.00$46.501:2Sep 21-$0.11$0.39
$46.50$47.001:2Sep 21-$0.05$0.45
$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-$1.10$1.40
$49.50$48.001:2Sep 21-$0.70$0.80
$47.00$46.501:2Sep 18-$0.12$0.38
$46.00$45.501:2Sep 21-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 4.99%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.290.520.1%4.99%5.14%705684
$46.50Oct 30$2.040.491.2%4.44%5.68%381418
$47.00Oct 30$1.820.452.3%3.96%6.29%864222
$47.50Oct 30$1.620.423.4%3.53%6.95%376300
$48.00Oct 30$1.440.394.5%3.14%7.64%1.5K622
$48.50Oct 30$1.280.355.6%2.79%8.38%1.8K989
$49.00Oct 30$1.130.336.7%2.46%9.14%304593
$46.00Oct 23$2.070.520.1%4.51%4.66%563728
$46.50Oct 23$1.830.481.2%3.98%5.23%667264
$47.00Oct 23$1.610.442.3%3.51%5.83%1.2K677

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 718,820
Total Puts 256,324
Put/Call Ratio 0.36
Net Difference 462,496

Prior's Put/Call Breakdown

Total Calls 207,970
Total Puts 145,992
Put/Call Ratio 0.70
Net Difference 61,978

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