Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.97 +6.17%
(9/18 15:30) ◀
|
Friday, September 18, 2026 (3:35pm)
January 2026
|
▶ (9/18 15:40)
◀ 9/18 15:35 ▶

Option Volume

Detail
ℹ
Current (09/18 3:35pm) 1,113,119
Calls: 823,091 (74%)
Puts: 290,028 (26%)
Prior (09/17) 393,489
Calls: 227,809 (58%)
Puts: 165,680 (42%)
Current vs Prior +182.88%
Calls: +261.31% (Calls)
Puts: +75.05% (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 +71.70%
Calls: +121.30%
Puts: +4.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:35pm) $87.16M
Calls: $77.06M (88%)
Puts: $10.10M (12%)
Prior (09/17) $20.93M
Calls: $11.84M (57%)
Puts: $9.10M (43%)
Current vs Prior +316.36%
Calls: +550.99%
Puts: +11.06%
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 +166.27%
Calls: +286.72%
Puts: -21.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:35pm) 0.35
Prior (09/17) 0.73
Current vs Prior -51.55%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:35pm) 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% | 2.87%1.35% | 4.52%1.35% | 9.18%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -31.30% | +1.08%-31.29% | +7.06%-31.29% | +6.57%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -52.80% | -25.38%-54.46% | -19.36%-60.42% | -10.17%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -31.30% | +1.08%-31.29% | +7.06%-31.29% | +6.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.31% | 2.21%
Calls: 8.33% | 2.56%
Puts: 14.29% | 1.85%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +62.97% | -33.03%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +97.63% | -51.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($77.06M) vs puts ($10.10M). Massive premium surge with dollar volume up 316% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 183% 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
15:35BULLISHBULLISHBULLISH
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 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Oct 28.558.60$8.570.6%--0.9891
$38.00Oct 98.158.20$8.180.6%70.9632
$39.50Oct 96.706.75$6.730.7%--0.93358
$45.00Oct 232.652.67$2.660.8%2570.60639
$48.00Oct 231.301.31$1.310.8%8830.38778
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 162.983.00$2.990.7%3080.64648
$47.50Oct 232.822.84$2.830.7%290.5910
$47.50Oct 92.432.45$2.440.8%80.6243
$46.50Sep 251.191.20$1.190.8%4860.58472
$47.00Oct 162.332.35$2.340.9%7640.56915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.100.12$0.1118.2%51.9K0.4642.3K
$45.50Sep 180.460.50$0.488.3%19.1K0.915.9K
$47.50Sep 210.120.13$0.137.7%3.2K0.16518
$48.00Sep 210.080.09$0.0911.1%3.0K0.11471
$48.50Sep 210.050.06$0.0616.7%1.3K0.07434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.130.15$0.1414.3%5.7K0.54612
$46.50Sep 180.530.57$0.557.3%5300.89--
$44.50Sep 210.080.09$0.0911.1%2.0K0.12310
$45.00Sep 210.150.16$0.166.3%23.5K0.21177
$45.50Sep 210.300.31$0.313.2%6.7K0.3538

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 188.909.10$9.002.2%1.1K1.0015.6K
$38.00Sep 187.908.15$8.033.1%1.2K1.0027.5K
$38.50Sep 187.457.65$7.552.6%551.00339
$39.00Sep 186.907.10$7.002.9%1.7K1.0024.6K
$39.50Sep 186.406.60$6.503.1%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 181.411.56$1.4910.1%881.001
$48.00Sep 181.902.06$1.988.1%521.0025
$48.50Sep 182.402.56$2.486.5%361.0020
$49.00Sep 182.903.10$3.006.7%11.001
$49.50Sep 183.403.60$3.505.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 1.1M, top 66.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.950.98$0.973.1%66.2K0.97107.4K
$46.00Sep 180.100.12$0.1118.2%51.9K0.4642.3K
$48.00Sep 250.290.30$0.303.3%37.9K0.2214.5K
$46.00Oct 161.891.91$1.901.1%30.8K0.5214.5K
$46.00Sep 250.910.92$0.921.1%27.4K0.5119.2K
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 210.150.16$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 126.6%, max 126.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3078.8%34.8%126.6%52.7K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3078.8%34.8%126.6%5.9K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 4.26, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$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
$48.00$49.00Oct 16$0.27$0.73$0.2736%2.70$48.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 30$0.12$0.38$0.1227%3.17$42.88
$48.50$48.00Oct 23$0.32$0.18$0.3266%0.56$48.18
$44.00$43.50Oct 2$0.11$0.39$0.1126%3.55$43.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 30$0.23$0.23$0.2751%0.85$46.73
$46.00$46.50Sep 25$0.22$0.22$0.2849%0.79$46.22
$46.50$47.00Sep 30$0.19$0.19$0.3156%0.61$46.69
$47.50$48.00Sep 30$0.13$0.13$0.3768%0.35$47.63
$47.00$47.50Oct 2$0.17$0.17$0.3360%0.52$47.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.50$45.00Sep 21$0.15$0.15$0.3565%0.43$45.35
$44.00$43.00Oct 16$0.28$0.28$0.7269%0.39$43.72
$45.00$44.00Oct 16$0.36$0.36$0.6461%0.56$44.64
$45.00$44.50Oct 30$0.21$0.21$0.2960%0.72$44.79
$45.50$45.00Sep 23$0.18$0.18$0.3261%0.56$45.32

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$0.4178.8%32.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4078.8%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.54% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.11$0.14$0.25$45.75$46.250.54%
$45.50Sep 18$0.48$0.02$0.50$45.00$46.001.09%
$46.50Sep 18$0.03$0.55$0.58$45.92$47.081.26%
$45.00Sep 18$0.97$0.01$0.98$44.02$45.982.13%
$47.00Sep 18$0.02$1.02$1.04$45.96$48.042.26%
$46.00Sep 21$0.52$0.54$1.06$44.94$47.062.31%
$45.50Sep 21$0.78$0.31$1.09$44.41$46.592.37%
$46.50Sep 21$0.33$0.86$1.19$45.31$47.692.59%
$45.00Sep 21$1.14$0.16$1.30$43.70$46.302.83%
$47.00Sep 21$0.21$1.22$1.43$45.57$48.433.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 3.63%)

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$0.13$0.04$0.17$43.33$47.67
$47.50$44.00Sep 21$0.13$0.05$0.18$43.82$47.68
$46.00$45.50Sep 18$0.11$0.02$0.13$45.37$46.13
$47.50$44.50Sep 21$0.13$0.09$0.22$44.28$47.72
$48.00$45.00Sep 21$0.09$0.16$0.25$44.75$48.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 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 30$0.29$0.2136%1.38$43.71$49.79
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4450/50Oct 23$0.27$0.2339%1.17$43.73$49.77
42/4250/50Oct 30$0.24$0.2645%0.92$42.26$49.74
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
44/4449/50Oct 30$0.30$0.2033%1.50$43.70$49.30
44/4448/48Oct 2$0.29$0.2135%1.38$44.21$47.79
43/4450/50Oct 23$0.25$0.2543%1.00$43.25$49.75
44/4449/50Oct 23$0.28$0.2236%1.27$43.72$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.07$0.4341%6.14
$45.00$45.50$46.00Sep 18$0.12$0.3851%3.17
$45.50$46.00$46.50Sep 18$0.29$0.2179%0.72
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.06$0.4441%7.33
$45.00$45.50$46.00Sep 18$0.11$0.3951%3.55
$45.50$46.00$46.50Sep 18$0.29$0.2180%0.72
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$45.00$45.50$46.00Sep 21$0.08$0.4229%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.81, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$46.501:2Sep 21-$0.14$0.36
$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-$0.05$0.45
$44.50$45.001:2Sep 18-$0.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.81$2.19
$52.00$49.501:2Sep 21-$1.07$1.43
$49.50$48.001:2Sep 21-$0.67$0.83
$47.00$46.501:2Sep 18-$0.08$0.42
$46.00$45.501:2Sep 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 5.11%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Oct 30$2.350.520.1%5.11%5.18%722684
$46.50Oct 30$2.110.491.1%4.59%5.74%407418
$47.00Oct 30$1.890.462.2%4.11%6.35%871222
$47.50Oct 30$1.690.423.3%3.68%7.00%379300
$48.00Oct 30$1.510.394.4%3.28%7.70%1.5K622
$48.50Oct 30$1.350.365.5%2.94%8.44%1.8K989
$49.00Oct 30$1.210.336.6%2.63%9.22%653593
$49.50Oct 30$1.070.317.7%2.33%10.01%46082
$46.50Oct 23$1.880.481.1%4.09%5.24%726264
$46.00Oct 23$2.110.520.1%4.59%4.66%566728

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 823,091
Total Puts 290,028
Put/Call Ratio 0.35
Net Difference 533,063

Prior's Put/Call Breakdown

Total Calls 227,809
Total Puts 165,680
Put/Call Ratio 0.73
Net Difference 62,129

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