Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.86 +5.91%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 1,007,657
Calls: 738,585 (73%)
Puts: 269,072 (27%)
Prior (09/17) 361,706
Calls: 210,035 (58%)
Puts: 151,671 (42%)
Current vs Prior +178.58%
Calls: +251.65% (Calls)
Puts: +77.41% (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 +55.43%
Calls: +98.58%
Puts: -2.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $72.13M
Calls: $62.57M (87%)
Puts: $9.56M (13%)
Prior (09/17) $17.86M
Calls: $9.84M (55%)
Puts: $8.02M (45%)
Current vs Prior +303.75%
Calls: +535.58%
Puts: +19.23%
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 +120.35%
Calls: +214.00%
Puts: -25.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 0.36
Prior (09/17) 0.72
Current vs Prior -49.55%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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% | 2.79%1.40% | 4.47%1.40% | 9.14%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.91% | -1.74%-28.90% | +5.77%-28.90% | +6.06%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.16% | -27.46%-52.88% | -20.33%-59.04% | -10.59%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.91% | -1.74%-28.90% | +5.77%-28.90% | +6.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.34% | 3.16%
Calls: 12.50% | 2.86%
Puts: 4.17% | 3.45%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +20.17% | -4.24%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +45.73% | -31.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($62.57M) vs puts ($9.56M). Massive premium surge with dollar volume up 304% vs prior. Dollar volume significantly above 7-day average (120% higher). Unusually high activity with volume up 179% 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
14:45BULLISHBULLISHBULLISH
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 461 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 27.958.00$7.980.6%210.97246
$47.00Oct 161.391.40$1.400.7%24.2K0.4344.0K
$45.00Oct 232.572.59$2.580.8%2570.59639
$40.00Oct 236.356.40$6.380.8%--0.8847
$40.00Oct 26.006.05$6.030.8%560.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 251.581.59$1.590.6%2080.68195
$47.50Oct 232.872.89$2.880.7%290.6010
$46.00Oct 21.331.34$1.340.7%4190.50200
$44.50Oct 231.331.34$1.340.7%3930.3772
$47.00Oct 232.562.58$2.570.8%520.5685

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%46.3K0.3642.3K
$45.50Sep 180.370.42$0.4012.5%18.8K0.865.9K
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.00Sep 210.160.17$0.175.9%12.2K0.212.6K
$46.50Sep 210.260.28$0.277.4%17.6K0.32333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.230.24$0.244.2%4.5K0.64612
$44.50Sep 210.090.10$0.1010.0%1.7K0.14310
$44.00Sep 210.050.06$0.0616.7%1.8K0.09811
$46.50Sep 180.640.68$0.666.1%1390.89--
$45.00Sep 210.170.19$0.1811.1%22.8K0.24177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.808.95$8.881.7%9961.0015.6K
$38.00Sep 187.807.95$7.881.9%1.1K1.0027.5K
$38.50Sep 187.307.45$7.382.0%541.00339
$39.00Sep 186.806.95$6.882.2%1.6K1.0024.6K
$39.50Sep 186.306.45$6.382.4%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 256.106.20$6.151.6%441.005
$52.50Sep 256.606.70$6.651.5%11.00--
$53.00Sep 257.107.20$7.151.4%31.008
$53.50Sep 257.607.70$7.651.3%51.00--
$54.00Sep 258.108.20$8.151.2%41.004

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 976.7K, top 48.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.850.88$0.873.4%48.7K0.95107.4K
$46.00Sep 180.090.10$0.1010.0%46.3K0.3642.3K
$48.00Sep 250.250.26$0.263.8%36.0K0.2014.5K
$46.00Oct 161.821.84$1.831.1%27.9K0.5114.5K
$48.00Oct 161.041.06$1.051.9%25.9K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.1K0.0324.9K
$45.50Sep 180.020.03$0.0333.3%23.6K0.143
$45.00Sep 210.170.19$0.1811.1%22.8K0.24177
$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. 2 strikes (avg 86.0%, max 86.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3064.0%34.4%86.0%47.0K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3064.0%34.4%86.0%4.7K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 6.14, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$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
$49.00$50.00Oct 16$0.19$0.81$0.1928%4.26$49.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 23$0.32$0.18$0.3266%0.56$48.18
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$44.50$44.00Sep 30$0.13$0.37$0.1330%2.85$44.37
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 21$0.18$0.18$0.3254%0.56$46.18
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
$47.50$48.00Oct 2$0.14$0.14$0.3667%0.39$47.64
$48.50$49.00Oct 9$0.12$0.12$0.3872%0.32$48.62
$48.50$49.00Oct 30$0.16$0.16$0.3465%0.47$48.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$45.50$45.00Sep 21$0.16$0.16$0.3462%0.47$45.34
$45.00$44.50Sep 23$0.14$0.14$0.3669%0.39$44.86
$45.50$45.00Sep 28$0.21$0.21$0.2957%0.72$45.29
$44.50$44.00Oct 23$0.19$0.19$0.3163%0.61$44.31

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$0.3564.0%31.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3464.0%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.74% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.24$0.34$45.66$46.340.74%
$45.50Sep 18$0.40$0.03$0.43$45.07$45.930.94%
$46.50Sep 18$0.03$0.66$0.69$45.81$47.191.50%
$45.00Sep 18$0.87$0.01$0.88$44.12$45.881.92%
$46.00Sep 21$0.45$0.58$1.03$44.97$47.032.25%
$45.50Sep 21$0.70$0.34$1.04$44.46$46.542.27%
$47.00Sep 18$0.02$1.15$1.17$45.83$48.172.55%
$46.50Sep 21$0.27$0.90$1.17$45.33$47.672.55%
$45.00Sep 21$1.05$0.18$1.23$43.77$46.232.68%
$44.50Sep 18$1.38$0.01$1.39$43.11$45.893.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.11% of stock, avg 3.57%)

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$0.07$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$0.10$0.03$0.13$45.37$46.13
$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
$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. 58 found (best R:R 0.79, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
42/4248/49Oct 23$0.25$0.2544%1.00$42.25$48.75
42/4250/50Oct 23$0.22$0.2850%0.79$42.28$49.72
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
44/4450/50Oct 23$0.27$0.2340%1.17$43.73$49.77
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.23$0.2775%1.17
$43.00$44.00$45.00Oct 16$0.05$0.9516%19.00
$45.00$45.50$46.00Sep 18$0.17$0.3359%1.94
$46.00$46.50$47.00Sep 18$0.06$0.4431%7.33
$45.50$46.00$46.50Sep 21$0.07$0.4330%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.21$0.2975%1.38
$45.00$45.50$46.00Sep 18$0.19$0.3161%1.63
$46.00$46.50$47.00Sep 18$0.07$0.4331%6.14
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
$45.50$46.00$46.50Sep 21$0.08$0.4230%5.25

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 $-1.85, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.36$0.14
$46.00$46.501:2Sep 21-$0.09$0.41
$45.50$46.001:2Sep 21-$0.20$0.30
$46.50$47.001:2Sep 21-$0.07$0.43
$53.00$55.001:2Sep 30-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.85$2.15
$52.00$49.501:2Sep 21-$1.15$1.35
$49.50$48.001:2Sep 21-$0.75$0.75
$47.00$46.501:2Sep 18-$0.17$0.33
$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. 114 found (best yield 4.43%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.030.481.4%4.43%5.82%381418
$47.00Oct 30$1.820.452.5%3.97%6.45%865222
$46.00Oct 30$2.260.510.3%4.93%5.23%711684
$47.50Oct 30$1.620.423.6%3.53%7.11%379300
$48.00Oct 30$1.450.394.7%3.16%7.83%1.5K622
$48.50Oct 30$1.290.355.8%2.81%8.57%1.8K989
$49.00Oct 30$1.140.336.8%2.49%9.33%327593
$46.50Oct 23$1.810.481.4%3.95%5.34%667264
$46.00Oct 23$2.040.510.3%4.45%4.75%564728
$49.50Oct 30$1.020.307.9%2.22%10.16%45482

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 738,585
Total Puts 269,072
Put/Call Ratio 0.36
Net Difference 469,513

Prior's Put/Call Breakdown

Total Calls 210,035
Total Puts 151,671
Put/Call Ratio 0.72
Net Difference 58,364

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