Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.89 +5.97%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:14)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 1,029,340
Calls: 756,500 (73%)
Puts: 272,840 (27%)
Prior (09/17) 376,835
Calls: 219,553 (58%)
Puts: 157,282 (42%)
Current vs Prior +173.15%
Calls: +244.56% (Calls)
Puts: +73.47% (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 +58.78%
Calls: +103.40%
Puts: -1.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $75.42M
Calls: $65.81M (87%)
Puts: $9.61M (13%)
Prior (09/17) $20.24M
Calls: $11.41M (56%)
Puts: $8.82M (44%)
Current vs Prior +272.72%
Calls: +476.69%
Puts: +8.93%
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 +130.40%
Calls: +230.27%
Puts: -24.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 0.36
Prior (09/17) 0.72
Current vs Prior -49.65%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -53.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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 1.35% | 2.81%1.35% | 4.51%1.35% | 9.13%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -31.18% | -1.04%-31.17% | +6.73%-31.17% | +5.99%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -52.72% | -26.94%-54.38% | -19.61%-60.35% | -10.65%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -31.18% | -1.04%-31.17% | +6.73%-31.17% | +5.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.64% | 4.54%
Calls: 9.76% | 5.56%
Puts: 9.52% | 3.51%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +38.90% | +37.58%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +68.45% | -0.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($65.81M) vs puts ($9.61M). Massive premium surge with dollar volume up 273% vs prior. Dollar volume significantly above 7-day average (130% higher). Unusually high activity with volume up 173% 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
15:05BULLISHBULLISHBULLISH
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 465 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 99.059.10$9.070.6%--0.9738
$38.00Oct 168.158.20$8.180.6%260.9416.5K
$47.50Oct 231.421.43$1.420.7%1.1K0.40701
$39.00Oct 27.007.05$7.030.7%120.94576
$47.00Oct 161.401.41$1.400.7%24.2K0.4344.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 231.992.00$2.000.5%8470.4983
$55.00Oct 239.209.25$9.230.5%180.8917
$54.00Oct 168.208.25$8.230.6%--0.9020
$47.00Sep 251.571.58$1.580.6%2080.67195
$46.00Oct 91.571.58$1.580.6%6000.49190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.38, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.390.43$0.419.8%18.9K0.875.9K
$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%12.4K0.222.6K
$46.50Sep 210.280.30$0.296.9%20.5K0.33333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.200.22$0.219.5%4.7K0.63612
$44.50Sep 210.080.09$0.0911.1%1.8K0.13310
$46.50Sep 180.610.65$0.636.3%1390.92--
$45.00Sep 210.170.18$0.185.6%23.1K0.24177
$45.50Sep 210.320.33$0.333.0%6.3K0.3838

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.83, 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 257.557.70$7.632.0%51.00--
$54.00Sep 258.058.20$8.131.8%41.004

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 997.6K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.870.90$0.893.4%51.5K1.00107.4K
$46.00Sep 180.080.10$0.0922.2%47.3K0.3742.3K
$48.00Sep 250.270.28$0.283.6%37.6K0.2114.5K
$46.00Oct 161.831.85$1.841.1%30.3K0.5114.5K
$48.00Oct 161.051.06$1.060.9%26.0K0.3569.6K
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 95.8%, max 95.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3067.3%34.4%95.8%48.0K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3067.3%34.4%95.8%4.9K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$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
$42.50$42.00Oct 30$0.11$0.39$0.1125%3.55$42.39
$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
$44.50$44.00Sep 30$0.13$0.37$0.1330%2.85$44.37
$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. 87 found (best R:R 0.59, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Sep 28$0.22$0.22$0.2851%0.79$46.22
$47.00$47.50Oct 23$0.20$0.20$0.3056%0.67$47.20
$47.00$47.50Sep 25$0.13$0.13$0.3767%0.35$47.13
$46.00$46.50Sep 30$0.22$0.22$0.2850%0.79$46.22
$46.00$46.50Oct 9$0.23$0.23$0.2749%0.85$46.23
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 23$0.19$0.19$0.3159%0.61$45.31
$45.00$44.50Sep 30$0.18$0.18$0.3263%0.56$44.82
$44.00$43.00Oct 16$0.28$0.28$0.7268%0.39$43.72
$45.50$45.00Oct 23$0.23$0.23$0.2755%0.85$45.27

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$0.3767.3%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3667.3%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.65% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.09$0.21$0.30$45.70$46.300.65%
$45.50Sep 18$0.41$0.03$0.44$45.06$45.940.96%
$46.50Sep 18$0.02$0.63$0.65$45.85$47.151.42%
$45.00Sep 18$0.89$0.01$0.90$44.10$45.901.96%
$46.00Sep 21$0.46$0.57$1.03$44.97$47.032.24%
$45.50Sep 21$0.72$0.33$1.05$44.45$46.552.29%
$47.00Sep 18$0.02$1.12$1.14$45.86$48.142.48%
$46.50Sep 21$0.29$0.90$1.19$45.31$47.692.59%
$45.00Sep 21$1.07$0.18$1.25$43.75$46.252.72%
$44.50Sep 18$1.40$0.01$1.41$43.09$45.913.07%

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
$46.50$45.50Sep 18$0.02$0.03$0.05$45.45$46.55
$47.00$45.50Sep 18$0.02$0.03$0.05$45.45$47.05
$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
$46.00$45.50Sep 18$0.09$0.03$0.12$45.38$46.12
$47.50$43.50Sep 21$0.11$0.04$0.15$43.35$47.65
$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. 49 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4248/49Oct 23$0.25$0.2544%1.00$42.25$48.75
44/4448/49Oct 23$0.30$0.2034%1.50$43.70$48.80
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
42/4249/50Oct 23$0.23$0.2747%0.85$42.27$49.23
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
43/4449/50Oct 30$0.28$0.2237%1.27$43.22$49.28
42/4348/49Oct 23$0.26$0.2440%1.08$42.74$48.76
44/4448/48Oct 9$0.27$0.2338%1.17$43.73$48.27
43/4449/50Oct 23$0.26$0.2440%1.08$43.24$49.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.16$0.3463%2.12
$45.50$46.00$46.50Sep 18$0.25$0.2579%1.00
$46.00$46.50$47.00Sep 18$0.07$0.4332%6.14
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.24$0.2678%1.08
$45.00$45.50$46.00Sep 18$0.16$0.3460%2.12
$46.00$46.50$47.00Sep 18$0.07$0.4332%6.14
$46.00$46.50$47.00Sep 21$0.05$0.4525%9.00
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67

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 $-1.87, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.38$0.12
$45.50$46.001:2Sep 21-$0.20$0.30
$46.00$46.501:2Sep 21-$0.12$0.38
$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-$1.87$2.13
$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-$0.14$0.36
$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 4.47%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.050.481.3%4.47%5.80%402418
$46.00Oct 30$2.280.520.2%4.97%5.21%712684
$47.00Oct 30$1.830.452.4%3.99%6.41%865222
$47.50Oct 30$1.630.423.5%3.55%7.06%379300
$48.00Oct 30$1.460.394.6%3.18%7.78%1.5K622
$48.50Oct 30$1.300.365.7%2.83%8.52%1.8K989
$49.00Oct 30$1.150.336.8%2.51%9.28%327593
$46.50Oct 23$1.820.481.3%3.97%5.30%676264
$49.50Oct 30$1.030.307.9%2.24%10.11%45482
$46.00Oct 23$2.050.510.2%4.47%4.71%564728

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 756,500
Total Puts 272,840
Put/Call Ratio 0.36
Net Difference 483,660

Prior's Put/Call Breakdown

Total Calls 219,553
Total Puts 157,282
Put/Call Ratio 0.72
Net Difference 62,271

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