Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.88 +5.96%
(9/18 14:55) ◀
|
Friday, September 18, 2026 (3:00pm)
January 2026
|
▶ (9/18 15:05)
◀ 9/18 15:00 ▶

Option Volume

Detail
ℹ
Current (09/18 3:00pm) 1,024,877
Calls: 752,637 (73%)
Puts: 272,240 (27%)
Prior (09/17) 367,788
Calls: 212,236 (58%)
Puts: 155,552 (42%)
Current vs Prior +178.66%
Calls: +254.62% (Calls)
Puts: +75.02% (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 +58.09%
Calls: +102.36%
Puts: -1.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:00pm) $74.27M
Calls: $64.64M (87%)
Puts: $9.63M (13%)
Prior (09/17) $18.57M
Calls: $9.92M (53%)
Puts: $8.66M (47%)
Current vs Prior +299.92%
Calls: +551.91%
Puts: +11.25%
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 +126.88%
Calls: +224.40%
Puts: -24.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:00pm) 0.36
Prior (09/17) 0.73
Current vs Prior -50.65%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:00pm) 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 1.33% | 2.81%1.33% | 4.51%1.33% | 9.11%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -32.27% | -1.02%-32.27% | +6.76%-32.27% | +5.76%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -53.47% | -26.93%-55.10% | -19.59%-60.98% | -10.85%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -32.27% | -1.02%-32.27% | +6.76%-32.27% | +5.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.67% | 3.84%
Calls: 7.69% | 4.23%
Puts: 13.64% | 3.45%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +53.75% | +16.36%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +86.45% | -16.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($64.64M) vs puts ($9.63M). Massive premium surge with dollar volume up 300% vs prior. Dollar volume significantly above 7-day average (127% 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
15:00BULLISHBULLISHBULLISH
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 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 169.109.15$9.130.5%430.965.2K
$38.00Oct 98.058.10$8.070.6%10.9632
$43.50Oct 22.852.87$2.860.7%1140.781.6K
$39.00Sep 306.957.00$6.980.7%--1.0014
$39.50Oct 96.606.65$6.630.8%--0.93358
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Oct 91.851.86$1.860.5%930.5456
$46.00Oct 161.811.82$1.820.5%6.7K0.497.6K
$45.50Oct 231.751.76$1.760.6%2170.4598
$47.50Oct 232.862.88$2.870.7%290.6010
$53.00Sep 257.107.15$7.130.7%61.008

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%46.8K0.3742.3K
$45.50Sep 180.370.40$0.397.7%18.9K0.865.9K
$48.00Sep 210.060.07$0.0714.3%2.3K0.09471
$47.50Sep 210.100.11$0.119.1%2.4K0.14518
$47.00Sep 210.170.18$0.185.6%12.3K0.222.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.210.24$0.2213.6%4.7K0.63612
$44.50Sep 210.080.09$0.0911.1%1.8K0.13310
$46.50Sep 180.630.67$0.656.2%1390.90--
$45.00Sep 210.170.18$0.185.6%23.1K0.24177
$45.50Sep 210.320.34$0.336.1%6.2K0.3838

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 218.808.95$8.881.7%81.0033
$38.00Sep 217.807.95$7.881.9%11.00133
$39.00Sep 216.806.95$6.882.2%951.00108
$40.00Sep 215.805.95$5.882.6%181.00134
$40.50Sep 215.305.45$5.382.8%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.611.68$1.654.2%881.001
$48.00Sep 182.102.18$2.143.7%521.0025
$48.50Sep 182.602.68$2.643.0%361.0020
$49.00Sep 183.103.20$3.153.2%11.001
$49.50Sep 183.603.70$3.652.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 993.1K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.850.88$0.873.4%51.5K0.97107.4K
$46.00Sep 180.090.10$0.1010.0%46.8K0.3742.3K
$48.00Sep 250.270.28$0.283.6%37.5K0.2014.5K
$46.00Oct 161.831.85$1.841.1%30.2K0.5114.5K
$48.00Oct 161.041.06$1.051.9%25.9K0.3569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.020.03$0.0333.3%23.8K0.143
$45.00Sep 210.170.18$0.185.6%23.1K0.24177
$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 102.6%, max 102.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3069.6%34.4%102.6%47.5K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3069.6%34.4%102.6%4.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 4.56, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.18$0.82$0.1827%4.56$50.18
$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
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$50.00$51.00Oct 16$0.14$0.86$0.1422%6.14$50.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.50$45.00Oct 30$0.21$0.29$0.2145%1.38$45.29
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$44.00$43.50Oct 30$0.16$0.34$0.1634%2.12$43.84
$43.00$42.50Oct 30$0.13$0.37$0.1328%2.85$42.87
$45.50$45.00Oct 9$0.21$0.29$0.2144%1.38$45.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 25$0.17$0.17$0.3360%0.52$46.67
$46.00$46.50Oct 23$0.24$0.24$0.2649%0.92$46.24
$47.00$47.50Sep 23$0.11$0.11$0.3971%0.28$47.11
$47.50$48.00Oct 2$0.14$0.14$0.3667%0.39$47.64
$46.00$46.50Sep 23$0.20$0.20$0.3052%0.67$46.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.38$0.38$0.6260%0.61$44.62
$45.00$44.50Sep 23$0.14$0.14$0.3669%0.39$44.86
$45.50$45.00Oct 23$0.23$0.23$0.2755%0.85$45.27
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72
$45.50$45.00Sep 25$0.20$0.20$0.3058%0.67$45.30

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$0.3669.6%30.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3669.6%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.70% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.10$0.22$0.32$45.68$46.320.70%
$45.50Sep 18$0.39$0.03$0.42$45.08$45.920.92%
$46.50Sep 18$0.03$0.65$0.68$45.82$47.181.48%
$45.00Sep 18$0.87$0.01$0.88$44.12$45.881.92%
$45.50Sep 21$0.71$0.33$1.04$44.46$46.542.27%
$46.00Sep 21$0.46$0.58$1.04$44.96$47.042.27%
$47.00Sep 18$0.02$1.15$1.17$45.83$48.172.55%
$46.50Sep 21$0.29$0.91$1.20$45.30$47.702.62%
$45.00Sep 21$1.06$0.18$1.24$43.76$46.242.70%
$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$0.05$0.12$43.88$48.12
$47.50$43.50Sep 21$0.11$0.04$0.15$43.35$47.65
$46.00$45.50Sep 18$0.10$0.03$0.13$45.37$46.13
$48.00$44.50Sep 21$0.07$0.09$0.16$44.34$48.16
$47.50$44.00Sep 21$0.11$0.05$0.16$43.84$47.66
$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. 51 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4349/50Oct 23$0.25$0.2544%1.00$42.75$49.25
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
43/4448/48Oct 9$0.25$0.2542%1.00$43.25$48.25
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
42/4249/50Oct 30$0.25$0.2543%1.00$42.25$49.25
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
43/4449/50Oct 30$0.28$0.2237%1.27$43.22$49.28
44/4448/48Oct 2$0.26$0.2440%1.08$43.74$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 1.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.22$0.2875%1.27
$46.00$46.50$47.00Sep 18$0.06$0.4432%7.33
$45.00$45.50$46.00Sep 18$0.19$0.3160%1.63
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$44.50$45.00$45.50Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.24$0.2675%1.08
$45.00$45.50$46.00Sep 18$0.17$0.3361%1.94
$46.00$46.50$47.00Sep 18$0.07$0.4331%6.14
$44.50$45.00$45.50Sep 21$0.06$0.4425%7.33
$46.00$46.50$47.00Sep 21$0.06$0.4424%7.33

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-$0.12$0.38
$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-$1.85$2.15
$52.00$49.501:2Sep 21-$1.15$1.35
$49.50$48.001:2Sep 21-$0.73$0.77
$47.00$46.501:2Sep 18-$0.15$0.35
$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 4.95%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.270.520.3%4.95%5.21%712684
$46.50Oct 30$2.030.481.4%4.42%5.78%402418
$47.00Oct 30$1.820.452.4%3.97%6.41%865222
$47.50Oct 30$1.620.423.5%3.53%7.06%379300
$48.00Oct 30$1.450.394.6%3.16%7.78%1.5K622
$48.50Oct 30$1.290.355.7%2.81%8.52%1.8K989
$49.00Oct 30$1.150.336.8%2.51%9.31%327593
$46.00Oct 23$2.050.510.3%4.47%4.73%564728
$46.50Oct 23$1.810.481.4%3.95%5.30%676264
$49.50Oct 30$1.020.307.9%2.22%10.11%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 752,637
Total Puts 272,240
Put/Call Ratio 0.36
Net Difference 480,397

Prior's Put/Call Breakdown

Total Calls 212,236
Total Puts 155,552
Put/Call Ratio 0.73
Net Difference 56,684

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