Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.04 +6.32%
(9/18 15:25) ◀
|
Friday, September 18, 2026 (3:30pm)
January 2026
|
▶ (9/18 15:35)
◀ 9/18 15:30 ▶

Option Volume

Detail
ℹ
Current (09/18 3:30pm) 1,104,577
Calls: 817,349 (74%)
Puts: 287,228 (26%)
Prior (09/17) 392,346
Calls: 227,167 (58%)
Puts: 165,179 (42%)
Current vs Prior +181.53%
Calls: +259.80% (Calls)
Puts: +73.89% (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 +70.38%
Calls: +119.76%
Puts: +3.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:30pm) $88.91M
Calls: $79.15M (89%)
Puts: $9.76M (11%)
Prior (09/17) $20.82M
Calls: $11.73M (56%)
Puts: $9.09M (44%)
Current vs Prior +326.94%
Calls: +574.79%
Puts: +7.28%
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 +171.60%
Calls: +297.23%
Puts: -23.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:30pm) 0.35
Prior (09/17) 0.73
Current vs Prior -51.67%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:30pm) 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 1.39% | 2.98%1.39% | 4.58%1.39% | 9.21%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -29.19% | +4.75%-29.18% | +8.44%-29.18% | +6.91%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -51.35% | -22.67%-53.06% | -18.32%-59.20% | -9.88%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -29.19% | +4.75%-29.18% | +8.44%-29.18% | +6.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 3.65%
Calls: 6.67% | 3.64%
Puts: 12.24% | 3.66%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +36.31% | +10.61%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +65.30% | -20.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($79.15M) vs puts ($9.76M). Massive premium surge with dollar volume up 327% vs prior. Dollar volume significantly above 7-day average (172% higher). Unusually high activity with volume up 182% 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
15:30BULLISHBULLISHBULLISH
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 465 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 232.422.43$2.420.4%1480.57868
$37.00Oct 239.359.40$9.380.5%220.9423
$47.00Oct 231.701.71$1.710.6%1.4K0.45677
$38.00Oct 168.308.35$8.320.6%320.9416.5K
$38.50Oct 27.657.70$7.680.7%480.97178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 231.941.95$1.940.5%8950.4783
$45.00Oct 231.481.49$1.490.7%1.1K0.39250
$53.00Sep 256.957.00$6.980.7%61.008
$47.50Oct 232.782.80$2.790.7%290.5810
$45.50Oct 91.281.29$1.290.8%7360.43104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 206 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.140.15$0.156.7%51.2K0.5542.3K
$45.50Sep 180.520.57$0.549.3%19.1K0.915.9K
$48.50Sep 210.050.06$0.0616.7%1.3K0.08434
$48.00Sep 210.080.09$0.0911.1%3.0K0.11471
$47.50Sep 210.130.14$0.147.1%2.6K0.17518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.110.12$0.128.3%5.7K0.45612
$46.50Sep 180.460.52$0.4912.2%5190.87--
$44.50Sep 210.070.08$0.0812.5%1.9K0.12310
$45.00Sep 210.150.16$0.166.3%23.5K0.21177
$45.50Sep 210.280.30$0.296.9%6.6K0.3338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 189.009.10$9.051.1%1.1K1.0015.6K
$38.00Sep 187.958.15$8.052.5%1.2K1.0027.5K
$38.50Sep 187.507.65$7.582.0%551.00339
$39.00Sep 187.007.10$7.051.4%1.7K1.0024.6K
$39.50Sep 186.456.60$6.532.3%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.456.55$6.501.5%11.00--
$53.00Sep 256.957.00$6.980.7%61.008
$53.50Sep 257.407.50$7.451.3%51.00--
$54.00Sep 257.908.00$7.951.3%51.004
$55.00Sep 188.909.05$8.981.7%100.9913

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 1.1M, top 65.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.021.05$1.042.9%65.5K0.95107.4K
$46.00Sep 180.140.15$0.156.7%51.2K0.5542.3K
$48.00Sep 250.300.31$0.313.2%37.9K0.2214.5K
$46.00Oct 161.931.95$1.941.0%30.4K0.5214.5K
$46.00Sep 250.940.95$0.951.1%27.3K0.5219.2K
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%23.5K0.21177
$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 126.3%, max 126.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3078.9%34.9%126.3%51.9K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3078.9%34.9%126.3%5.8K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 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
$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
$50.00$51.00Oct 16$0.15$0.85$0.1523%5.67$50.15
$48.00$49.00Oct 16$0.27$0.73$0.2736%2.70$48.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.00$41.00Oct 16$0.13$0.87$0.1317%6.69$41.87
$43.00$42.50Oct 30$0.12$0.38$0.1227%3.17$42.88
$45.00$44.50Sep 28$0.14$0.36$0.1433%2.57$44.86
$44.50$44.00Oct 9$0.15$0.35$0.1533%2.33$44.35
$45.50$45.00Oct 30$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. 93 found (best R:R 0.85, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 30$0.20$0.20$0.3055%0.67$46.70
$47.50$48.00Sep 25$0.11$0.11$0.3972%0.28$47.61
$46.50$47.00Oct 30$0.23$0.23$0.2750%0.85$46.73
$47.00$47.50Oct 9$0.19$0.19$0.3157%0.61$47.19
$47.00$47.50Sep 23$0.12$0.12$0.3868%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
$45.00$44.00Oct 16$0.36$0.36$0.6461%0.56$44.64
$46.00$45.50Oct 30$0.25$0.25$0.2553%1.00$45.75
$45.50$45.00Sep 28$0.20$0.20$0.3059%0.67$45.30
$46.00$45.50Sep 21$0.22$0.22$0.2851%0.79$45.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4078.9%31.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.3978.9%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.59% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.15$0.12$0.27$45.73$46.270.59%
$46.50Sep 18$0.03$0.49$0.52$45.98$47.021.13%
$45.50Sep 18$0.54$0.02$0.56$44.94$46.061.22%
$47.00Sep 18$0.02$0.97$0.99$46.01$47.992.15%
$45.00Sep 18$1.04$0.01$1.05$43.95$46.052.28%
$46.00Sep 21$0.55$0.51$1.06$44.94$47.062.30%
$45.50Sep 21$0.83$0.29$1.12$44.38$46.622.43%
$46.50Sep 21$0.35$0.82$1.17$45.33$47.672.54%
$45.00Sep 21$1.19$0.16$1.35$43.65$46.352.93%
$47.00Sep 21$0.22$1.17$1.39$45.61$48.393.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.61%)

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$0.09$0.05$0.14$43.86$48.14
$48.00$44.50Sep 21$0.09$0.08$0.17$44.33$48.17
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$46.50$46.00Sep 18$0.03$0.12$0.15$45.85$46.65
$47.00$46.00Sep 18$0.02$0.12$0.14$45.86$47.14
$47.50$44.50Sep 21$0.14$0.08$0.22$44.28$47.72

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
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4448/49Oct 23$0.28$0.2237%1.27$43.22$48.78
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
43/4448/48Oct 9$0.25$0.2542%1.00$43.25$48.25
42/4348/49Oct 23$0.26$0.2440%1.08$42.74$48.76
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73
43/4449/50Oct 23$0.26$0.2440%1.08$43.24$49.26
44/4450/50Oct 30$0.28$0.2236%1.27$43.72$49.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.11$0.3949%3.55
$45.50$46.00$46.50Sep 18$0.27$0.2378%0.85
$48.00$49.00$50.00Oct 16$0.05$0.9513%19.00
$45.00$45.50$46.00Sep 18$0.11$0.3940%3.55
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.11$0.3949%3.55
$45.00$45.50$46.00Sep 18$0.09$0.4143%4.56
$45.50$46.00$46.50Sep 18$0.27$0.2379%0.85
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$42.00$43.00$44.00Oct 16$0.07$0.9313%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. 176 found (best net $-1.70, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Sep 21-$0.15$0.35
$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
$45.50$46.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.70$2.30
$52.00$49.501:2Sep 21-$1.05$1.45
$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-$0.20$0.30

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 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.150.501.0%4.67%5.67%407418
$47.00Oct 30$1.920.462.1%4.17%6.26%871222
$47.50Oct 30$1.710.433.2%3.71%6.89%379300
$48.00Oct 30$1.540.404.3%3.34%7.60%1.5K622
$48.50Oct 30$1.370.375.3%2.98%8.32%1.8K989
$49.00Oct 30$1.220.346.4%2.65%9.08%653593
$49.50Oct 30$1.090.317.5%2.37%9.88%46082
$46.50Oct 23$1.910.491.0%4.15%5.15%726264
$47.00Oct 23$1.700.452.1%3.69%5.78%1.4K677
$47.50Oct 23$1.500.423.2%3.26%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 817,349
Total Puts 287,228
Put/Call Ratio 0.35
Net Difference 530,121

Prior's Put/Call Breakdown

Total Calls 227,167
Total Puts 165,179
Put/Call Ratio 0.73
Net Difference 61,988

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