Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.97 +6.15%
(9/18 14:35) ◀
|
Friday, September 18, 2026 (2:40pm)
January 2026
|
▶ (9/18 14:45)
◀ 9/18 14:40 ▶

Option Volume

Detail
ℹ
Current (09/18 2:40pm) 983,193
Calls: 724,048 (74%)
Puts: 259,145 (26%)
Prior (09/17) 357,578
Calls: 209,396 (59%)
Puts: 148,182 (41%)
Current vs Prior +174.96%
Calls: +245.78% (Calls)
Puts: +74.88% (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 +51.66%
Calls: +94.67%
Puts: -6.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:40pm) $72.53M
Calls: $64.06M (88%)
Puts: $8.46M (12%)
Prior (09/17) $16.41M
Calls: $9.47M (58%)
Puts: $6.94M (42%)
Current vs Prior +342.05%
Calls: +576.45%
Puts: +22.01%
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 +121.57%
Calls: +221.52%
Puts: -33.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:40pm) 0.36
Prior (09/17) 0.71
Current vs Prior -49.42%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:40pm) 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 1.46% | 2.85%1.46% | 4.55%1.46% | 9.16%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -25.75% | +0.32%-25.75% | +7.57%-25.75% | +6.31%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -49.00% | -25.94%-50.79% | -18.97%-57.23% | -10.38%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -25.75% | +0.32%-25.75% | +7.57%-25.75% | +6.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 4.45%
Calls: 10.20% | 5.13%
Puts: 5.56% | 3.77%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +13.54% | +34.85%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +37.69% | -2.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($64.06M) vs puts ($8.46M). Massive premium surge with dollar volume up 342% vs prior. Dollar volume significantly above 7-day average (122% 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
14:40BULLISHBULLISHBULLISH
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 460 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 232.362.37$2.370.4%1460.56868
$47.50Oct 231.451.46$1.460.7%1.1K0.41701
$45.50Sep 301.431.44$1.440.7%3590.58176
$39.50Oct 236.906.95$6.930.7%--0.9023
$40.00Oct 26.106.15$6.130.8%560.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 302.412.42$2.420.4%1400.5144
$47.50Oct 92.422.43$2.420.4%--0.6343
$47.50Sep 302.082.09$2.090.5%80.68--
$53.00Oct 167.157.20$7.180.7%630.8815
$47.50Oct 232.802.82$2.810.7%290.5910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.14$0.147.1%46.0K0.4742.3K
$45.50Sep 180.460.51$0.4910.2%18.8K0.875.9K
$47.50Sep 210.100.12$0.1118.2%1.9K0.15518
$48.00Sep 210.070.08$0.0812.5%2.3K0.10471
$47.00Sep 210.180.19$0.195.3%12.1K0.232.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.170.18$0.185.6%4.5K0.53612
$46.50Sep 180.540.58$0.567.1%1390.88--
$44.50Sep 210.090.10$0.1010.0%1.7K0.14310
$45.00Sep 210.160.17$0.175.9%22.8K0.22177
$45.50Sep 210.300.31$0.313.2%6.1K0.3538

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.909.00$8.951.1%9871.0015.6K
$38.00Sep 187.908.00$7.951.3%1.1K1.0027.5K
$38.50Sep 187.407.50$7.451.3%541.00339
$39.00Sep 186.907.05$6.982.1%1.6K1.0024.6K
$39.50Sep 186.406.50$6.451.6%31.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.959.10$9.021.7%--0.9913
$55.00Sep 219.009.10$9.051.1%20.99--
$54.00Sep 187.958.10$8.031.9%40.994
$52.00Sep 185.956.10$6.032.5%70.9911
$50.00Sep 184.004.10$4.052.5%900.99230

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 956.5K, top 48.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.941.00$0.976.2%48.7K0.95107.4K
$46.00Sep 180.130.14$0.147.1%46.0K0.4742.3K
$48.00Sep 250.270.28$0.283.6%35.7K0.2114.5K
$46.00Oct 161.881.90$1.891.1%27.8K0.5214.5K
$48.00Oct 161.071.09$1.081.9%25.9K0.3669.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.020.03$0.0333.3%23.6K0.123
$45.00Sep 210.160.17$0.175.9%22.8K0.22177
$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. 2 strikes (avg 86.6%, max 86.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3064.0%34.3%86.6%46.7K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3064.0%34.3%86.6%4.6K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 4.26, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1320%6.69$51.13
$49.00$50.00Oct 16$0.20$0.80$0.2028%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.13$0.87$0.1318%6.69$41.87
$48.00$47.50Oct 30$0.29$0.21$0.2961%0.72$47.71
$44.00$43.50Oct 2$0.11$0.39$0.1126%3.55$43.89
$42.50$42.00Oct 30$0.11$0.39$0.1124%3.55$42.39
$43.50$43.00Oct 30$0.14$0.36$0.1430%2.57$43.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 18$0.11$0.11$0.3953%0.28$46.11
$46.00$46.50Sep 28$0.23$0.23$0.2750%0.85$46.23
$46.00$46.50Oct 30$0.25$0.25$0.2548%1.00$46.25
$47.00$47.50Sep 25$0.14$0.14$0.3666%0.39$47.14
$46.00$46.50Oct 9$0.24$0.24$0.2649%0.92$46.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.28$0.28$0.7269%0.39$43.72
$45.00$44.00Oct 16$0.36$0.36$0.6461%0.56$44.64
$45.50$45.00Oct 9$0.22$0.22$0.2857%0.79$45.28
$45.50$45.00Sep 23$0.18$0.18$0.3261%0.56$45.32
$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 $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3664.0%30.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3564.0%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.70% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.14$0.18$0.32$45.68$46.320.70%
$45.50Sep 18$0.49$0.03$0.52$44.98$46.021.13%
$46.50Sep 18$0.03$0.56$0.59$45.91$47.091.28%
$45.00Sep 18$0.97$0.01$0.98$44.02$45.982.13%
$46.00Sep 21$0.50$0.53$1.03$44.97$47.032.24%
$47.00Sep 18$0.02$1.05$1.07$45.93$48.072.33%
$45.50Sep 21$0.78$0.31$1.09$44.41$46.592.37%
$46.50Sep 21$0.31$0.84$1.15$45.35$47.652.50%
$45.00Sep 21$1.14$0.17$1.31$43.69$46.312.85%
$47.00Sep 21$0.19$1.21$1.40$45.60$48.403.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.11% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.50Sep 18$0.02$0.03$0.05$45.45$47.05
$46.50$45.50Sep 18$0.03$0.03$0.06$45.44$46.56
$48.00$43.50Sep 21$0.08$0.04$0.12$43.38$48.12
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$47.50$43.50Sep 21$0.11$0.04$0.15$43.35$47.65
$47.50$44.00Sep 21$0.11$0.05$0.16$43.84$47.66
$48.00$44.50Sep 21$0.08$0.10$0.18$44.32$48.18
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$48.50$43.50Sep 23$0.13$0.11$0.24$43.26$48.74
$46.00$45.50Sep 18$0.14$0.03$0.17$45.33$46.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 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 30$0.29$0.2136%1.38$43.71$49.79
43/4449/50Oct 23$0.27$0.2340%1.17$43.23$49.27
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
42/4349/50Oct 23$0.25$0.2544%1.00$42.75$49.25
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
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27
44/4448/48Oct 9$0.29$0.2134%1.38$44.21$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.24$0.2676%1.08
$45.00$45.50$46.00Sep 18$0.13$0.3749%2.85
$46.00$46.50$47.00Sep 18$0.10$0.4041%4.00
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$49.00$50.00$51.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.23$0.2776%1.17
$45.00$45.50$46.00Sep 18$0.13$0.3751%2.85
$46.00$46.50$47.00Sep 18$0.11$0.3941%3.55
$46.00$46.50$47.00Sep 21$0.06$0.4426%7.33
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-1.75, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Sep 21-$0.12$0.38
$45.50$46.001:2Sep 21-$0.22$0.28
$46.50$47.001:2Sep 21-$0.07$0.43
$44.50$45.001:2Sep 18-$0.47$0.03
$53.00$55.001:2Sep 30-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.75$2.25
$52.00$49.501:2Sep 21-$1.05$1.45
$49.50$48.001:2Sep 21-$0.65$0.85
$47.00$46.501:2Sep 18-$0.07$0.43
$46.00$45.501:2Sep 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.52%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.080.491.1%4.52%5.68%381418
$46.00Oct 30$2.320.520.1%5.05%5.11%711684
$47.00Oct 30$1.860.462.2%4.05%6.29%864222
$47.50Oct 30$1.660.423.3%3.61%6.94%379300
$48.00Oct 30$1.470.394.4%3.20%7.61%1.5K622
$48.50Oct 30$1.310.365.5%2.85%8.35%1.8K989
$49.00Oct 30$1.160.336.6%2.52%9.11%327593
$46.00Oct 23$2.100.520.1%4.57%4.63%563728
$46.50Oct 23$1.860.481.1%4.05%5.20%667264
$47.00Oct 23$1.640.452.2%3.57%5.81%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 724,048
Total Puts 259,145
Put/Call Ratio 0.36
Net Difference 464,903

Prior's Put/Call Breakdown

Total Calls 209,396
Total Puts 148,182
Put/Call Ratio 0.71
Net Difference 61,214

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