Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.91 +6.03%
(9/18 14:45) ◀
|
Friday, September 18, 2026 (2:50pm)
January 2026
|
▶ (9/18 14:55)
◀ 9/18 14:50 ▶

Option Volume

Detail
ℹ
Current (09/18 2:50pm) 1,011,904
Calls: 741,948 (73%)
Puts: 269,956 (27%)
Prior (09/17) 364,308
Calls: 210,647 (58%)
Puts: 153,661 (42%)
Current vs Prior +177.76%
Calls: +252.22% (Calls)
Puts: +75.68% (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 +56.09%
Calls: +99.48%
Puts: -2.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:50pm) $73.63M
Calls: $64.18M (87%)
Puts: $9.44M (13%)
Prior (09/17) $18.35M
Calls: $9.99M (54%)
Puts: $8.36M (46%)
Current vs Prior +301.28%
Calls: +542.61%
Puts: +12.93%
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 +124.92%
Calls: +222.12%
Puts: -26.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:50pm) 0.36
Prior (09/17) 0.73
Current vs Prior -50.12%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:50pm) 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% | 2.81%1.39% | 4.49%1.39% | 9.13%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.99% | -1.08%-28.99% | +6.17%-28.99% | +5.95%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.22% | -26.98%-52.93% | -20.03%-59.09% | -10.69%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.99% | -1.08%-28.99% | +6.17%-28.99% | +5.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.68% | 4.53%
Calls: 11.36% | 5.48%
Puts: 10.00% | 3.57%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +53.89% | +37.27%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +86.62% | -1.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($64.18M) vs puts ($9.44M). Massive premium surge with dollar volume up 301% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 178% 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
14:50BULLISHBULLISHBULLISH
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 464 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 161.861.87$1.870.5%27.9K0.5114.5K
$38.00Oct 98.108.15$8.130.6%10.9632
$38.00Oct 28.008.05$8.030.6%210.97246
$39.50Oct 236.856.90$6.880.7%--0.9023
$45.00Oct 232.602.62$2.610.8%2570.60639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.842.86$2.850.7%290.5910
$46.50Sep 281.331.34$1.340.7%410.58--
$47.00Oct 232.532.55$2.540.8%520.5685
$47.50Oct 92.452.47$2.460.8%--0.6343
$47.00Oct 162.352.37$2.360.8%7150.57915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.100.12$0.1118.2%46.6K0.4242.3K
$45.50Sep 180.410.46$0.4411.4%18.8K0.875.9K
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.50Sep 210.100.11$0.119.1%1.9K0.14518
$47.00Sep 210.170.18$0.185.6%12.2K0.222.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.190.21$0.2010.0%4.6K0.58612
$46.50Sep 180.590.63$0.616.6%1390.89--
$44.50Sep 210.090.10$0.1010.0%1.7K0.14310
$45.00Sep 210.170.18$0.185.6%22.8K0.23177
$45.50Sep 210.310.33$0.326.3%6.2K0.3738

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 218.858.95$8.901.1%71.0033
$38.00Sep 217.857.95$7.901.3%--1.00133
$39.00Sep 216.857.00$6.932.2%951.00108
$40.00Sep 215.855.95$5.901.7%161.00134
$40.50Sep 215.355.50$5.432.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.561.64$1.605.0%881.001
$48.00Sep 182.062.14$2.103.8%411.0025
$48.50Sep 182.562.64$2.603.1%361.0020
$49.00Sep 183.053.15$3.103.2%11.001
$49.50Sep 183.553.65$3.602.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 980.8K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.880.93$0.915.5%48.8K0.97107.4K
$46.00Sep 180.100.12$0.1118.2%46.6K0.4242.3K
$48.00Sep 250.260.27$0.273.7%36.0K0.2014.5K
$46.00Oct 161.861.87$1.870.5%27.9K0.5114.5K
$48.00Oct 161.061.07$1.070.9%25.9K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.2K0.0324.9K
$45.50Sep 180.020.03$0.0333.3%23.8K0.133
$45.00Sep 210.170.18$0.185.6%22.8K0.23177
$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. 2 strikes (avg 89.6%, max 89.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3065.1%34.3%89.6%47.3K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3065.1%34.3%89.6%4.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 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
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$51.00$52.00Oct 23$0.13$0.87$0.1320%6.69$51.13
$45.00$46.00Oct 16$0.52$0.48$0.5260%0.92$45.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$43.50$43.00Oct 30$0.14$0.36$0.1431%2.57$43.36
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$46.00$45.50Oct 30$0.23$0.27$0.2348%1.17$45.77
$44.00$43.50Oct 9$0.13$0.37$0.1329%2.85$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.39, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 25$0.22$0.22$0.2850%0.79$46.22
$47.00$47.50Sep 30$0.16$0.16$0.3463%0.47$47.16
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$47.00$47.50Oct 30$0.21$0.21$0.2955%0.72$47.21
$47.50$48.00Oct 9$0.16$0.16$0.3463%0.47$47.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.00Oct 16$0.28$0.28$0.7269%0.39$43.72
$45.50$45.00Oct 30$0.23$0.23$0.2756%0.85$45.27
$44.50$44.00Oct 9$0.17$0.17$0.3366%0.52$44.33
$45.00$44.00Oct 16$0.36$0.36$0.6460%0.56$44.64
$45.50$45.00Oct 9$0.22$0.22$0.2856%0.79$45.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3665.1%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3665.1%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.68% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.11$0.20$0.31$45.69$46.310.68%
$45.50Sep 18$0.44$0.03$0.47$45.03$45.971.02%
$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$0.56$1.03$44.97$47.032.24%
$45.50Sep 21$0.73$0.32$1.05$44.45$46.552.29%
$47.00Sep 18$0.02$1.10$1.12$45.88$48.122.44%
$46.50Sep 21$0.29$0.88$1.17$45.33$47.672.55%
$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 0.11% 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$0.05$0.12$43.88$48.12
$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$0.07$0.10$0.17$44.33$48.17
$46.00$45.50Sep 18$0.11$0.03$0.14$45.36$46.14
$47.50$44.50Sep 21$0.11$0.10$0.21$44.29$47.71
$47.00$43.50Sep 21$0.18$0.04$0.22$43.28$47.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.85, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/49Oct 9$0.28$0.2238%1.27$44.22$48.78
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
44/4448/48Oct 2$0.26$0.2440%1.08$43.74$47.76
43/4449/50Oct 23$0.26$0.2440%1.08$43.24$49.26
44/4448/48Oct 9$0.29$0.2134%1.38$44.21$48.29
44/4448/49Oct 23$0.29$0.2134%1.38$43.71$48.79
42/4349/50Oct 23$0.24$0.2644%0.92$42.76$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.14$0.3656%2.57
$45.50$46.00$46.50Sep 18$0.25$0.2576%1.00
$46.00$46.50$47.00Sep 18$0.07$0.4336%6.14
$45.00$46.00$47.00Oct 16$0.07$0.9317%13.29
$45.50$46.00$46.50Sep 21$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.24$0.2676%1.08
$45.00$45.50$46.00Sep 18$0.15$0.3556%2.33
$46.00$46.50$47.00Sep 18$0.08$0.4236%5.25
$46.00$46.50$47.00Sep 21$0.06$0.4426%7.33
$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. 171 found (best net $-1.80, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.41$0.09
$46.00$46.501:2Sep 21-$0.11$0.39
$45.50$46.001:2Sep 21-$0.21$0.29
$46.50$47.001:2Sep 21-$0.07$0.43
$53.00$55.001:2Sep 30-$0.01$1.99
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-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.49%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.060.491.3%4.49%5.77%382418
$46.00Oct 30$2.290.520.2%4.99%5.18%711684
$47.00Oct 30$1.840.452.4%4.01%6.38%865222
$47.50Oct 30$1.640.423.5%3.57%7.04%379300
$48.00Oct 30$1.460.394.5%3.18%7.73%1.5K622
$48.50Oct 30$1.300.365.6%2.83%8.47%1.8K989
$49.00Oct 30$1.160.336.7%2.53%9.26%327593
$46.50Oct 23$1.840.481.3%4.01%5.29%676264
$46.00Oct 23$2.070.520.2%4.51%4.70%564728
$49.50Oct 30$1.030.307.8%2.24%10.06%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 741,948
Total Puts 269,956
Put/Call Ratio 0.36
Net Difference 471,992

Prior's Put/Call Breakdown

Total Calls 210,647
Total Puts 153,661
Put/Call Ratio 0.73
Net Difference 56,986

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