Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.00 +6.22%
(9/18 15:24) ◀
|
Friday, September 18, 2026 (3:25pm)
January 2026
|
▶ (9/18 15:30)
◀ 9/18 15:25 ▶

Option Volume

Detail
ℹ
Current (09/18 3:25pm) 1,095,524
Calls: 811,629 (74%)
Puts: 283,895 (26%)
Prior (09/17) 391,339
Calls: 226,871 (58%)
Puts: 164,468 (42%)
Current vs Prior +179.94%
Calls: +257.75% (Calls)
Puts: +72.61% (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 +68.99%
Calls: +118.22%
Puts: +2.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:25pm) $86.77M
Calls: $76.87M (89%)
Puts: $9.90M (11%)
Prior (09/17) $20.78M
Calls: $11.71M (56%)
Puts: $9.08M (44%)
Current vs Prior +317.56%
Calls: +556.70%
Puts: +9.13%
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 +165.08%
Calls: +285.77%
Puts: -22.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:25pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.75%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:25pm) 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 0.59% | 2.35%0.59% | 4.00%0.59% | 8.04%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -70.10% | -17.35%-70.10% | -5.35%-70.10% | -6.63%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -79.46% | -38.98%-80.18% | -28.71%-82.77% | -21.29%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -70.10% | -17.35%-70.10% | -5.35%-70.10% | -6.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.42% | 2.78%
Calls: 7.69% | 1.85%
Puts: 7.14% | 3.70%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +6.92% | -15.76%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +29.66% | -39.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($76.87M) vs puts ($9.90M). Massive premium surge with dollar volume up 318% vs prior. Dollar volume significantly above 7-day average (165% higher). Unusually high activity with volume up 180% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:25BULLISHBULLISHBULLISH
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 468 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 162.452.46$2.460.4%8.9K0.6132.9K
$46.00Oct 161.911.92$1.920.5%30.4K0.5214.5K
$37.00Oct 99.159.20$9.180.5%--0.9738
$38.00Oct 168.258.30$8.280.6%320.9416.5K
$38.50Oct 27.607.65$7.630.7%470.97178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 162.972.98$2.980.3%3080.64648
$47.00Oct 92.102.11$2.110.5%120.58136
$46.00Oct 231.961.97$1.970.5%8950.4883
$46.50Oct 91.811.82$1.820.5%930.5356
$46.00Oct 161.771.78$1.780.6%6.7K0.487.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.38, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%50.4K0.4842.3K
$45.50Sep 180.480.52$0.508.0%19.1K0.915.9K
$48.00Sep 210.080.09$0.0911.1%3.0K0.11471
$48.50Sep 210.050.06$0.0616.7%1.3K0.07434
$47.50Sep 210.130.14$0.147.1%2.5K0.17518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.14$0.147.1%5.5K0.52612
$46.50Sep 180.510.55$0.537.5%4190.88--
$44.50Sep 210.080.09$0.0911.1%1.9K0.13310
$45.00Sep 210.160.17$0.175.9%23.4K0.22177
$45.50Sep 210.300.31$0.313.2%6.5K0.3538

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%551.00339
$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 256.006.05$6.030.8%441.005
$52.50Sep 256.506.55$6.530.8%11.00--
$53.00Sep 257.007.05$7.030.7%61.008
$53.50Sep 257.457.55$7.501.3%51.00--
$54.00Sep 257.958.05$8.001.3%51.004

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 1.1M, top 65.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.971.00$0.993.0%65.3K0.95107.4K
$46.00Sep 180.120.13$0.137.7%50.4K0.4842.3K
$48.00Sep 250.300.31$0.313.2%37.6K0.2214.5K
$46.00Oct 161.911.92$1.920.5%30.4K0.5214.5K
$46.00Sep 250.920.93$0.931.1%27.1K0.5119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.010.02$0.0250.0%24.5K0.093
$45.00Sep 210.160.17$0.175.9%23.4K0.22177
$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 112.4%, max 112.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3074.0%34.9%112.4%51.1K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3074.0%34.9%112.4%5.6K632

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 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$51.00$52.00Oct 30$0.15$0.85$0.1524%5.67$51.15
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$51.00$52.00Oct 23$0.13$0.87$0.1321%6.69$51.13
$50.00$51.00Oct 30$0.20$0.80$0.2028%4.00$50.20
$49.00$50.00Oct 16$0.20$0.80$0.2029%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.00$48.50Oct 30$0.32$0.18$0.3266%0.56$48.68
$43.00$42.50Oct 30$0.12$0.38$0.1227%3.17$42.88
$45.50$45.00Oct 30$0.21$0.29$0.2144%1.38$45.29
$43.50$43.00Oct 9$0.11$0.39$0.1125%3.55$43.39
$44.00$43.50Oct 9$0.13$0.37$0.1329%2.85$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.59, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 21$0.13$0.13$0.3764%0.35$46.63
$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
$47.50$48.00Sep 28$0.12$0.12$0.3870%0.32$47.62
$46.50$47.00Oct 2$0.20$0.20$0.3055%0.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6361%0.59$44.63
$45.00$44.50Oct 30$0.21$0.21$0.2960%0.72$44.79
$45.50$45.00Sep 28$0.20$0.20$0.3059%0.67$45.30
$45.00$44.50Sep 23$0.13$0.13$0.3771%0.35$44.87
$45.50$45.00Sep 25$0.19$0.19$0.3160%0.61$45.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4174.0%32.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4074.0%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.59% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.13$0.14$0.27$45.73$46.270.59%
$45.50Sep 18$0.50$0.02$0.52$44.98$46.021.13%
$46.50Sep 18$0.03$0.53$0.56$45.94$47.061.22%
$45.00Sep 18$0.99$0.01$1.00$44.00$46.002.17%
$47.00Sep 18$0.02$1.02$1.04$45.96$48.042.26%
$46.00Sep 21$0.54$0.54$1.08$44.92$47.082.35%
$45.50Sep 21$0.80$0.31$1.11$44.39$46.612.41%
$46.50Sep 21$0.35$0.85$1.20$45.30$47.702.61%
$45.00Sep 21$1.15$0.17$1.32$43.68$46.322.87%
$47.00Sep 21$0.22$1.22$1.44$45.56$48.443.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 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
$48.00$43.50Sep 21$0.09$0.04$0.13$43.37$48.13
$48.00$44.00Sep 21$0.09$0.05$0.14$43.86$48.14
$48.00$44.50Sep 21$0.09$0.09$0.18$44.32$48.18
$47.50$43.50Sep 21$0.14$0.04$0.18$43.32$47.68
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$47.50$44.50Sep 21$0.14$0.09$0.23$44.27$47.73
$46.00$45.50Sep 18$0.13$0.02$0.15$45.35$46.15
$48.00$45.00Sep 21$0.09$0.17$0.26$44.74$48.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
42/4249/50Oct 30$0.26$0.2442%1.08$42.24$49.26
43/4449/50Oct 30$0.29$0.2136%1.38$43.21$49.29
42/4348/48Oct 9$0.24$0.2646%0.92$42.76$48.24
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4448/49Oct 23$0.30$0.2033%1.50$43.70$48.80
44/4450/50Oct 23$0.27$0.2339%1.17$43.73$49.77
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
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.09$0.4143%4.56
$45.50$46.00$46.50Sep 18$0.27$0.2379%0.85
$45.00$45.50$46.00Sep 18$0.12$0.3847%3.17
$43.00$44.00$45.00Oct 16$0.06$0.9416%15.67
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.11$0.3949%3.55
$45.50$46.00$46.50Sep 18$0.27$0.2379%0.85
$46.00$46.50$47.00Sep 18$0.10$0.4043%4.00
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-1.75, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Sep 21-$0.16$0.34
$46.50$47.001:2Sep 21-$0.09$0.41
$53.00$55.001:2Sep 30-$0.01$1.99
$47.00$47.501:2Sep 21-$0.06$0.44
$50.00$51.001:2Sep 28-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.75$2.25
$52.00$49.501:2Sep 21-$1.10$1.40
$49.50$48.001:2Sep 21-$0.63$0.87
$46.00$45.501:2Sep 21-$0.08$0.42
$46.50$46.001:2Sep 21-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.61%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.120.491.1%4.61%5.70%407418
$46.00Oct 30$2.360.520.0%5.13%5.13%721684
$47.00Oct 30$1.900.462.2%4.13%6.30%866222
$47.50Oct 30$1.700.433.3%3.70%6.96%379300
$48.00Oct 30$1.520.394.3%3.30%7.65%1.5K622
$48.50Oct 30$1.360.365.4%2.96%8.39%1.8K989
$49.00Oct 30$1.210.346.5%2.63%9.15%653593
$49.50Oct 30$1.080.317.6%2.35%9.96%46082
$46.50Oct 23$1.890.491.1%4.11%5.20%726264
$46.00Oct 23$2.130.520.0%4.63%4.63%565728

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 811,629
Total Puts 283,895
Put/Call Ratio 0.35
Net Difference 527,734

Prior's Put/Call Breakdown

Total Calls 226,871
Total Puts 164,468
Put/Call Ratio 0.72
Net Difference 62,403

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