Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.03 +6.29%
(9/18 15:15) ◀
|
Friday, September 18, 2026 (3:20pm)
January 2026
|
▶ (9/18 15:24)
◀ 9/18 15:20 ▶

Option Volume

Detail
ℹ
Current (09/18 3:20pm) 1,083,626
Calls: 803,545 (74%)
Puts: 280,081 (26%)
Prior (09/17) 389,034
Calls: 225,888 (58%)
Puts: 163,146 (42%)
Current vs Prior +178.54%
Calls: +255.73% (Calls)
Puts: +71.68% (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 +67.15%
Calls: +116.04%
Puts: +1.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:20pm) $87.24M
Calls: $77.54M (89%)
Puts: $9.70M (11%)
Prior (09/17) $20.64M
Calls: $11.53M (56%)
Puts: $9.11M (44%)
Current vs Prior +322.75%
Calls: +572.76%
Puts: +6.44%
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 +166.50%
Calls: +289.15%
Puts: -24.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:20pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.74%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:20pm) 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 1.41% | 3.02%1.41% | 4.65%1.41% | 9.26%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -28.05% | +6.33%-28.05% | +10.03%-28.05% | +7.46%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -50.57% | -21.50%-52.31% | -17.12%-58.55% | -9.42%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -28.05% | +6.33%-28.05% | +10.03%-28.05% | +7.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.66% | 3.32%
Calls: 13.33% | 5.45%
Puts: 8.00% | 1.19%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +53.60% | +0.61%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +86.27% | -27.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($77.54M) vs puts ($9.70M). Massive premium surge with dollar volume up 323% vs prior. Dollar volume significantly above 7-day average (166% 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
15:20BULLISHBULLISHBULLISH
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 461 of results (avg 2.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 301.481.49$1.490.7%3690.59176
$46.50Oct 91.441.45$1.440.7%2.4K0.47562
$39.00Sep 307.107.15$7.130.7%--0.9714
$45.00Oct 232.692.71$2.700.7%2570.60639
$39.50Oct 26.656.70$6.680.7%20.96164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Oct 232.802.82$2.810.7%290.5810
$47.50Oct 92.412.43$2.420.8%20.6243
$47.00Oct 162.312.33$2.320.9%7170.56915
$51.00Oct 235.405.45$5.430.9%1380.796
$51.00Oct 165.305.35$5.320.9%--0.8195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.38, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.140.16$0.1513.3%50.0K0.5442.3K
$45.50Sep 180.520.56$0.547.4%19.1K0.915.9K
$48.00Sep 210.090.10$0.1010.0%2.5K0.12471
$47.50Sep 210.140.15$0.156.7%2.5K0.18518
$47.00Sep 210.220.24$0.238.7%14.3K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%5.4K0.46612
$46.50Sep 180.480.52$0.508.0%4090.87--
$45.00Sep 210.150.16$0.166.3%23.3K0.21177
$45.50Sep 210.290.30$0.303.3%6.4K0.3338
$43.00Sep 230.060.07$0.0714.3%3460.071.1K

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 188.959.10$9.021.7%1.1K1.0015.6K
$38.00Sep 188.008.10$8.051.2%1.2K1.0027.5K
$38.50Sep 187.507.60$7.551.3%551.00339
$39.00Sep 186.957.10$7.032.1%1.7K1.0024.6K
$39.50Sep 186.506.60$6.551.5%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.456.55$6.501.5%11.00--
$53.00Sep 256.957.05$7.001.4%61.008
$53.50Sep 257.407.55$7.482.0%51.00--
$54.00Sep 257.908.05$7.981.9%51.004
$55.00Sep 188.909.00$8.951.1%100.9913

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 1.1M, top 65.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.011.04$1.022.9%65.3K0.95107.4K
$46.00Sep 180.140.16$0.1513.3%50.0K0.5442.3K
$48.00Sep 250.310.32$0.323.1%37.6K0.2314.5K
$46.00Oct 161.931.95$1.941.0%30.4K0.5314.5K
$46.00Sep 250.950.96$0.961.0%27.0K0.5219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.010.02$0.0250.0%24.5K0.083
$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 110.8%, max 110.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3073.5%34.9%110.8%50.7K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3073.5%34.9%110.8%5.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 5.67, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
$51.00$52.00Oct 16$0.11$0.89$0.1119%8.09$51.11
$51.00$52.00Oct 23$0.14$0.86$0.1421%6.14$51.14
$52.00$53.00Oct 30$0.13$0.87$0.1320%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Oct 30$0.11$0.39$0.1124%3.55$42.39
$44.50$44.00Sep 28$0.11$0.39$0.1126%3.55$44.39
$48.50$48.00Oct 23$0.32$0.18$0.3265%0.56$48.18
$43.50$43.00Oct 30$0.14$0.36$0.1430%2.57$43.36
$44.00$43.50Oct 2$0.11$0.39$0.1125%3.55$43.89

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 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 30$0.23$0.23$0.2750%0.85$46.73
$46.50$47.00Sep 25$0.18$0.18$0.3257%0.56$46.68
$47.00$47.50Sep 25$0.14$0.14$0.3664%0.39$47.14
$46.50$47.00Oct 2$0.20$0.20$0.3054%0.67$46.70
$47.00$47.50Sep 23$0.12$0.12$0.3867%0.32$47.12
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$0.2752%0.85$45.77
$46.00$45.50Sep 18$0.11$0.11$0.3954%0.28$45.89
$46.00$45.50Sep 23$0.24$0.24$0.2651%0.92$45.76
$45.00$44.00Oct 16$0.36$0.36$0.6461%0.56$44.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4073.5%31.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4073.5%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.61% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.15$0.13$0.28$45.72$46.280.61%
$46.50Sep 18$0.03$0.50$0.53$45.97$47.031.15%
$45.50Sep 18$0.54$0.02$0.56$44.94$46.061.22%
$47.00Sep 18$0.02$0.99$1.01$45.99$48.012.19%
$45.00Sep 18$1.02$0.01$1.03$43.97$46.032.24%
$46.00Sep 21$0.55$0.53$1.08$44.92$47.082.35%
$45.50Sep 21$0.83$0.30$1.13$44.37$46.632.45%
$46.50Sep 21$0.36$0.84$1.20$45.30$47.702.61%
$45.00Sep 21$1.19$0.16$1.35$43.65$46.352.93%
$47.00Sep 21$0.23$1.19$1.42$45.58$48.423.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.65%)

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
$48.50$44.50Sep 21$0.06$0.08$0.14$44.36$48.64
$48.00$44.00Sep 21$0.10$0.05$0.15$43.85$48.15
$48.00$44.50Sep 21$0.10$0.08$0.18$44.32$48.18
$47.50$44.00Sep 21$0.15$0.05$0.20$43.80$47.70
$46.50$46.00Sep 18$0.03$0.13$0.16$45.84$46.66
$47.50$44.50Sep 21$0.15$0.08$0.23$44.27$47.73
$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. 56 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
44/4548/48Sep 30$0.30$0.2032%1.50$44.70$47.80
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.11$0.3948%3.55
$45.50$46.00$46.50Sep 18$0.27$0.2378%0.85
$45.00$45.50$46.00Sep 18$0.09$0.4141%4.56
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$49.00$50.00$51.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.26$0.2479%0.92
$45.00$45.50$46.00Sep 18$0.10$0.4043%4.00
$46.00$46.50$47.00Sep 18$0.12$0.3848%3.17
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$45.50$46.00$46.50Sep 23$0.05$0.4520%9.00

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 $-1.76, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.06$0.44
$46.50$47.001:2Sep 21-$0.10$0.40
$46.00$46.501:2Sep 21-$0.17$0.33
$53.00$55.001:2Sep 30-$0.01$1.99
$50.00$51.001:2Sep 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.76$2.24
$52.00$49.501:2Sep 21-$1.02$1.48
$49.50$48.001:2Sep 21-$0.60$0.90
$46.00$45.501:2Sep 21-$0.07$0.43
$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. 104 found (best yield 4.67%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.150.501.0%4.67%5.69%407418
$47.00Oct 30$1.930.462.1%4.19%6.30%866222
$47.50Oct 30$1.720.433.2%3.74%6.93%379300
$48.00Oct 30$1.540.404.3%3.35%7.63%1.5K622
$48.50Oct 30$1.380.375.4%3.00%8.36%1.8K989
$49.00Oct 30$1.230.346.5%2.67%9.12%653593
$49.50Oct 30$1.100.317.5%2.39%9.93%45482
$46.50Oct 23$1.910.491.0%4.15%5.17%676264
$47.00Oct 23$1.700.452.1%3.69%5.80%1.2K677
$47.50Oct 23$1.500.423.2%3.26%6.45%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 803,545
Total Puts 280,081
Put/Call Ratio 0.35
Net Difference 523,464

Prior's Put/Call Breakdown

Total Calls 225,888
Total Puts 163,146
Put/Call Ratio 0.72
Net Difference 62,742

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