Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
(9/18 15:14) ◀
|
Friday, September 18, 2026 (3:15pm)
January 2026
|
▶ (9/18 15:20)
◀ 9/18 15:15 ▶

Option Volume

Detail
ℹ
Current (09/18 3:15pm) 1,072,716
Calls: 796,893 (74%)
Puts: 275,823 (26%)
Prior (09/17) 376,835
Calls: 219,553 (58%)
Puts: 157,282 (42%)
Current vs Prior +184.66%
Calls: +262.96% (Calls)
Puts: +75.37% (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 +65.47%
Calls: +114.26%
Puts: -0.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:15pm) $85.22M
Calls: $75.95M (89%)
Puts: $9.27M (11%)
Prior (09/17) $20.24M
Calls: $11.41M (56%)
Puts: $8.82M (44%)
Current vs Prior +321.14%
Calls: +565.55%
Puts: +5.03%
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 +160.33%
Calls: +281.17%
Puts: -27.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:15pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.68%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:15pm) 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 1.43% | 2.96%1.43% | 4.58%1.43% | 9.17%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -26.94% | +4.03%-26.94% | +8.49%-26.94% | +6.45%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -49.81% | -23.20%-51.57% | -18.29%-57.91% | -10.27%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -26.94% | +4.03%-26.94% | +8.49%-26.94% | +6.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.57% | 3.68%
Calls: 13.33% | 3.70%
Puts: 9.80% | 3.66%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +66.71% | +11.52%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +102.17% | -19.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($75.95M) vs puts ($9.27M). Massive premium surge with dollar volume up 321% vs prior. Dollar volume significantly above 7-day average (160% higher). Unusually high activity with volume up 185% 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
15:15BULLISHBULLISHBULLISH
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 467 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 98.208.25$8.230.6%10.9632
$46.50Oct 91.411.42$1.420.7%2.4K0.47562
$39.50Oct 96.756.80$6.780.7%--0.93358
$39.50Oct 26.656.70$6.680.7%20.96164
$40.00Oct 26.156.20$6.180.8%570.951.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 162.942.95$2.950.3%1200.64648
$47.50Sep 302.052.06$2.050.5%80.67--
$46.00Oct 231.931.94$1.940.5%8470.4883
$47.00Sep 281.591.60$1.600.6%3090.63--
$46.00Oct 91.511.52$1.520.7%6070.48190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.140.16$0.1513.3%49.0K0.5142.3K
$45.50Sep 180.500.54$0.527.7%19.0K0.915.9K
$48.00Sep 210.070.08$0.0812.5%2.4K0.10471
$47.50Sep 210.120.13$0.137.7%2.5K0.16518
$48.50Sep 210.050.06$0.0616.7%1.2K0.07434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%5.0K0.49612
$46.50Sep 180.480.53$0.519.8%1590.88--
$44.50Sep 210.070.08$0.0812.5%1.9K0.12310
$45.00Sep 210.150.16$0.166.3%23.3K0.21177
$45.50Sep 210.280.30$0.296.9%6.4K0.3438

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 188.959.05$9.001.1%1.1K1.0015.6K
$38.00Sep 187.958.05$8.001.3%1.2K1.0027.5K
$38.50Sep 187.457.55$7.501.3%541.00339
$39.00Sep 186.957.05$7.001.4%1.7K1.0024.6K
$39.50Sep 186.456.55$6.501.5%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 255.956.05$6.001.7%441.005
$52.50Sep 256.456.55$6.501.5%11.00--
$53.00Sep 256.957.00$6.980.7%61.008
$53.50Sep 257.457.50$7.480.7%51.00--
$54.00Sep 257.958.05$8.001.3%51.004

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 1.0M, top 65.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.991.04$1.024.9%65.2K0.95107.4K
$46.00Sep 180.140.16$0.1513.3%49.0K0.5142.3K
$48.00Sep 250.300.31$0.313.2%37.6K0.2214.5K
$46.00Oct 161.911.93$1.921.0%30.3K0.5214.5K
$46.00Sep 250.940.95$0.951.1%26.9K0.5119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.010.02$0.0250.0%24.4K0.093
$45.00Sep 210.150.16$0.166.3%23.3K0.21177
$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 106.4%, max 106.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3071.3%34.6%106.4%49.7K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3071.3%34.6%106.4%5.1K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 5.67, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1523%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1219%7.33$52.12
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
$48.00$49.00Oct 16$0.27$0.73$0.2736%2.70$48.27
$50.00$51.00Oct 16$0.15$0.85$0.1523%5.67$50.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.13$0.87$0.1318%6.69$41.87
$45.00$44.50Sep 28$0.14$0.36$0.1434%2.57$44.86
$45.50$45.00Oct 2$0.19$0.31$0.1942%1.63$45.31
$45.00$44.50Sep 25$0.13$0.37$0.1332%2.85$44.87
$44.50$44.00Oct 9$0.15$0.35$0.1533%2.33$44.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.14$0.14$0.3664%0.39$46.64
$47.00$47.50Oct 9$0.19$0.19$0.3158%0.61$47.19
$46.50$47.00Sep 25$0.18$0.18$0.3257%0.56$46.68
$47.00$47.50Sep 23$0.12$0.12$0.3868%0.32$47.12
$47.00$47.50Sep 25$0.14$0.14$0.3665%0.39$47.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Oct 16$0.46$0.46$0.5452%0.85$45.54
$46.00$45.50Sep 21$0.23$0.23$0.2751%0.85$45.77
$46.00$45.50Sep 18$0.11$0.11$0.3951%0.28$45.89
$46.00$45.50Oct 9$0.25$0.25$0.2552%1.00$45.75
$46.00$45.50Oct 23$0.25$0.25$0.2552%1.00$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3971.3%30.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3971.3%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.61% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.15$0.13$0.28$45.72$46.280.61%
$45.50Sep 18$0.52$0.02$0.54$44.96$46.041.17%
$46.50Sep 18$0.03$0.51$0.54$45.96$47.041.17%
$47.00Sep 18$0.02$1.00$1.02$45.98$48.022.22%
$45.00Sep 18$1.02$0.01$1.03$43.97$46.032.24%
$46.00Sep 21$0.54$0.52$1.06$44.94$47.062.30%
$45.50Sep 21$0.81$0.29$1.10$44.40$46.602.39%
$46.50Sep 21$0.35$0.82$1.17$45.33$47.672.54%
$45.00Sep 21$1.17$0.16$1.33$43.67$46.332.89%
$47.00Sep 21$0.21$1.19$1.40$45.60$48.403.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$45.50Sep 18$0.02$0.02$0.04$45.46$47.04
$46.50$45.50Sep 18$0.03$0.02$0.05$45.45$46.55
$48.50$44.00Sep 21$0.06$0.05$0.11$43.89$48.61
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$48.50$44.50Sep 21$0.06$0.08$0.14$44.36$48.64
$48.00$44.50Sep 21$0.08$0.08$0.16$44.34$48.16
$47.50$44.00Sep 21$0.13$0.05$0.18$43.82$47.68
$47.50$44.50Sep 21$0.13$0.08$0.21$44.29$47.71
$46.50$46.00Sep 18$0.03$0.13$0.16$45.84$46.66
$48.50$45.00Sep 21$0.06$0.16$0.22$44.78$48.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 9$0.28$0.2238%1.27$43.72$48.28
44/4450/50Oct 23$0.27$0.2340%1.17$43.73$49.77
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73
44/4449/50Oct 23$0.28$0.2237%1.27$43.72$49.28
44/4448/49Oct 2$0.24$0.2644%0.92$44.26$48.74
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
43/4448/48Oct 9$0.25$0.2542%1.00$43.25$48.25
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 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.25$0.2579%1.00
$46.00$46.50$47.00Sep 18$0.11$0.3946%3.55
$46.00$46.50$47.00Sep 21$0.05$0.4526%9.00
$45.00$45.50$46.00Sep 18$0.13$0.3744%2.85
$48.00$49.00$50.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.10$0.4046%4.00
$45.50$46.00$46.50Sep 18$0.27$0.2379%0.85
$46.00$46.50$47.00Sep 18$0.11$0.3946%3.55
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
$48.00$49.00$50.00Oct 16$0.06$0.9413%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. 171 found (best net $-1.76, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.50$47.001:2Sep 21-$0.07$0.43
$46.00$46.501:2Sep 21-$0.16$0.34
$53.00$55.001:2Sep 30-$0.01$1.99
$47.00$47.501:2Sep 21-$0.05$0.45
$45.50$46.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.76$2.24
$52.00$49.501:2Sep 21-$1.00$1.50
$49.50$48.001:2Sep 21-$0.60$0.90
$46.00$45.501:2Sep 21-$0.06$0.44
$46.50$46.001:2Sep 21-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.61%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.120.491.0%4.61%5.65%407418
$47.00Oct 30$1.890.462.1%4.11%6.24%865222
$47.50Oct 30$1.690.433.2%3.67%6.89%379300
$48.00Oct 30$1.510.394.3%3.28%7.58%1.5K622
$48.50Oct 30$1.340.365.4%2.91%8.30%1.8K989
$49.00Oct 30$1.200.336.5%2.61%9.08%652593
$49.50Oct 30$1.070.317.6%2.33%9.89%45482
$46.50Oct 23$1.890.491.0%4.11%5.15%676264
$47.00Oct 23$1.670.452.1%3.63%5.76%1.2K677
$47.50Oct 23$1.480.413.2%3.22%6.43%1.1K701

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 796,893
Total Puts 275,823
Put/Call Ratio 0.35
Net Difference 521,070

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