Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.90 +6.00%
(9/18 14:50) ◀
|
Friday, September 18, 2026 (2:55pm)
January 2026
|
▶ (9/18 15:00)
◀ 9/18 14:55 ▶

Option Volume

Detail
ℹ
Current (09/18 2:55pm) 1,021,605
Calls: 750,269 (73%)
Puts: 271,336 (27%)
Prior (09/17) 367,130
Calls: 211,856 (58%)
Puts: 155,274 (42%)
Current vs Prior +178.27%
Calls: +254.14% (Calls)
Puts: +74.75% (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 +57.58%
Calls: +101.72%
Puts: -1.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:55pm) $74.36M
Calls: $64.84M (87%)
Puts: $9.51M (13%)
Prior (09/17) $18.53M
Calls: $9.96M (54%)
Puts: $8.56M (46%)
Current vs Prior +301.37%
Calls: +550.91%
Puts: +11.08%
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 +127.16%
Calls: +225.43%
Puts: -25.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:55pm) 0.36
Prior (09/17) 0.73
Current vs Prior -50.66%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:55pm) 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% | 4.51%1.39% | 9.17%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.97% | -1.06%-28.97% | +6.71%-28.97% | +6.48%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.20% | -26.96%-52.92% | -19.63%-59.08% | -10.25%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.97% | -1.06%-28.97% | +6.71%-28.97% | +6.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.57% | 3.64%
Calls: 11.63% | 5.48%
Puts: 9.52% | 1.79%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +52.31% | +10.30%
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% | -20.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($64.84M) vs puts ($9.51M). Massive premium surge with dollar volume up 301% vs prior. Dollar volume significantly above 7-day average (127% 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
14:55BULLISHBULLISHBULLISH
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 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 99.059.10$9.070.6%--0.9738
$38.00Oct 238.258.30$8.280.6%50.9331
$45.50Oct 21.541.55$1.550.6%1.4K0.562.2K
$38.50Oct 27.507.55$7.530.7%460.97178
$39.00Oct 167.207.25$7.230.7%2840.938.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 91.841.85$1.850.5%930.5456
$55.00Oct 169.159.20$9.180.5%510.91--
$45.50Oct 231.741.75$1.750.6%2170.4598
$46.50Oct 21.591.60$1.600.6%4650.56114
$47.50Oct 232.852.87$2.860.7%290.5910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.100.11$0.119.1%46.6K0.4042.3K
$45.50Sep 180.400.45$0.4311.6%18.8K0.865.9K
$47.50Sep 210.100.11$0.119.1%2.4K0.15518
$47.00Sep 210.170.18$0.185.6%12.3K0.222.6K
$46.50Sep 210.280.30$0.296.9%20.1K0.33333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.200.22$0.219.5%4.6K0.60612
$44.50Sep 210.080.09$0.0911.1%1.8K0.13310
$46.50Sep 180.600.64$0.626.5%1390.89--
$45.00Sep 210.160.17$0.175.9%23.0K0.23177
$45.50Sep 210.320.33$0.333.0%6.2K0.3738

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.858.95$8.901.1%1.0K1.0015.6K
$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%1.7K1.0024.6K
$39.50Sep 186.356.45$6.401.6%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 256.106.15$6.130.8%441.005
$52.50Sep 256.606.65$6.630.8%11.00--
$53.00Sep 257.107.15$7.130.7%61.008
$53.50Sep 257.557.65$7.601.3%51.00--
$54.00Sep 258.058.15$8.101.2%41.004

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 990.0K, top 51.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.880.90$0.892.2%51.4K0.95107.4K
$46.00Sep 180.100.11$0.119.1%46.6K0.4042.3K
$48.00Sep 250.270.28$0.283.6%37.5K0.2114.5K
$46.00Oct 161.841.86$1.851.1%30.2K0.5114.5K
$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%23.8K0.143
$45.00Sep 210.160.17$0.175.9%23.0K0.23177
$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 92.5%, max 92.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3066.3%34.4%92.5%47.3K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3066.3%34.4%92.5%4.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 6.14, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.14$0.86$0.1423%6.14$51.14
$50.00$51.00Oct 30$0.19$0.81$0.1927%4.26$50.19
$51.00$52.00Oct 16$0.10$0.90$0.1018%9.00$51.10
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$47.00$48.00Oct 16$0.34$0.66$0.3443%1.94$47.34
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
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$48.00$47.50Oct 30$0.30$0.20$0.3061%0.67$47.70

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 25$0.22$0.22$0.2851%0.79$46.22
$48.00$48.50Oct 2$0.12$0.12$0.3871%0.32$48.12
$46.50$47.00Oct 9$0.21$0.21$0.2954%0.72$46.71
$46.50$47.00Sep 28$0.18$0.18$0.3258%0.56$46.68
$47.00$47.50Sep 25$0.13$0.13$0.3767%0.35$47.13
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$0.3463%0.47$45.34
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.50$45.00Sep 23$0.19$0.19$0.3160%0.61$45.31
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72

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$0.3666.3%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3566.3%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.70% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.11$0.21$0.32$45.68$46.320.70%
$45.50Sep 18$0.43$0.03$0.46$45.04$45.961.00%
$46.50Sep 18$0.03$0.62$0.65$45.85$47.151.42%
$45.00Sep 18$0.89$0.01$0.90$44.10$45.901.96%
$46.00Sep 21$0.47$0.56$1.03$44.97$47.032.24%
$45.50Sep 21$0.73$0.33$1.06$44.44$46.562.31%
$47.00Sep 18$0.02$1.12$1.14$45.86$48.142.48%
$46.50Sep 21$0.29$0.88$1.17$45.33$47.672.55%
$45.00Sep 21$1.08$0.17$1.25$43.75$46.252.72%
$44.50Sep 18$1.42$0.01$1.43$43.07$45.933.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.11% of stock, avg 3.58%)

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
$48.00$44.50Sep 21$0.07$0.09$0.16$44.34$48.16
$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
$46.00$45.50Sep 18$0.11$0.03$0.14$45.36$46.14
$47.50$44.50Sep 21$0.11$0.09$0.20$44.30$47.70
$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. 55 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2036%1.50$43.70$49.80
42/4250/50Oct 30$0.23$0.2748%0.85$41.77$49.73
44/4448/48Oct 2$0.27$0.2340%1.17$44.23$48.27
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
44/4448/48Oct 2$0.24$0.2645%0.92$43.76$48.24
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
44/4449/50Oct 23$0.28$0.2236%1.27$43.72$49.28
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27
44/4448/49Oct 9$0.25$0.2542%1.00$43.75$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.24$0.2675%1.08
$45.00$45.50$46.00Sep 18$0.14$0.3656%2.57
$46.00$46.50$47.00Sep 18$0.07$0.4334%6.14
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$42.00$43.00$44.00Oct 16$0.06$0.9413%15.67
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$0.16$0.3458%2.12
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$45.00$45.50$46.00Sep 21$0.07$0.4330%6.14
$46.00$46.50$47.00Sep 18$0.09$0.4134%4.56

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 $-1.86, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.36$0.14
$46.00$46.501:2Sep 21-$0.11$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-$1.86$2.14
$52.00$49.501:2Sep 21-$1.16$1.34
$49.50$48.001:2Sep 21-$0.71$0.79
$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. 114 found (best yield 4.49%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.060.491.3%4.49%5.80%382418
$46.00Oct 30$2.290.520.2%4.99%5.21%711684
$47.00Oct 30$1.840.452.4%4.01%6.41%865222
$47.50Oct 30$1.640.423.5%3.57%7.06%379300
$48.00Oct 30$1.470.394.6%3.20%7.78%1.5K622
$48.50Oct 30$1.300.365.7%2.83%8.50%1.8K989
$49.00Oct 30$1.160.336.8%2.53%9.28%327593
$46.50Oct 23$1.830.481.3%3.99%5.29%676264
$46.00Oct 23$2.060.520.2%4.49%4.71%564728
$47.00Oct 23$1.620.442.4%3.53%5.93%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 750,269
Total Puts 271,336
Put/Call Ratio 0.36
Net Difference 478,933

Prior's Put/Call Breakdown

Total Calls 211,856
Total Puts 155,274
Put/Call Ratio 0.73
Net Difference 56,582

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