Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.94 +6.09%
(9/18 15:35) ◀
|
Friday, September 18, 2026 (3:40pm)
January 2026
|
▶ (9/18 15:45)
◀ 9/18 15:40 ▶

Option Volume

Detail
ℹ
Current (09/18 3:40pm) 1,123,511
Calls: 831,082 (74%)
Puts: 292,429 (26%)
Prior (09/17) 395,091
Calls: 229,039 (58%)
Puts: 166,052 (42%)
Current vs Prior +184.37%
Calls: +262.86% (Calls)
Puts: +76.11% (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 +73.30%
Calls: +123.45%
Puts: +5.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:40pm) $87.06M
Calls: $76.67M (88%)
Puts: $10.39M (12%)
Prior (09/17) $20.98M
Calls: $11.77M (56%)
Puts: $9.20M (44%)
Current vs Prior +315.00%
Calls: +551.18%
Puts: +12.84%
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 +165.96%
Calls: +284.80%
Puts: -18.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:40pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.47%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:40pm) 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 1.28% | 2.90%1.28% | 4.55%1.28% | 9.19%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -34.58% | +1.92%-34.57% | +7.64%-34.57% | +6.64%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -55.06% | -24.76%-56.63% | -18.92%-62.31% | -10.11%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -34.58% | +1.92%-34.57% | +7.64%-34.57% | +6.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.02% | 2.44%
Calls: 11.36% | 1.30%
Puts: 6.67% | 3.57%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +29.97% | -26.06%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +57.61% | -46.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($76.67M) vs puts ($10.39M). Massive premium surge with dollar volume up 315% vs prior. Dollar volume significantly above 7-day average (166% higher). Unusually high activity with volume up 184% 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
15:40BULLISHBULLISHBULLISH
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 461 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 21.571.58$1.580.6%1.5K0.572.2K
$39.00Sep 307.007.05$7.030.7%--1.0014
$45.00Oct 232.632.65$2.640.8%2670.60639
$39.50Oct 26.556.60$6.570.8%20.96164
$45.50Sep 281.281.29$1.290.8%3620.58670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 168.158.20$8.180.6%--0.8920
$53.00Oct 167.207.25$7.230.7%630.8815
$53.00Sep 257.057.10$7.070.7%60.988
$45.00Oct 161.331.34$1.340.7%3.5K0.4014.8K
$52.50Sep 256.556.60$6.570.8%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.38, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.080.09$0.0911.1%52.6K0.4242.3K
$45.50Sep 180.420.47$0.4411.4%19.2K0.905.9K
$48.00Sep 210.070.08$0.0812.5%3.0K0.10471
$47.50Sep 210.110.12$0.128.3%3.3K0.15518
$48.50Sep 210.050.06$0.0616.7%1.3K0.07434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.140.15$0.156.7%5.8K0.58612
$46.50Sep 180.550.61$0.5810.3%5410.92--
$44.50Sep 210.080.09$0.0911.1%2.0K0.13310
$45.00Sep 210.160.18$0.1711.8%23.7K0.23177
$45.50Sep 210.310.33$0.326.3%6.9K0.3638

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.909.00$8.951.1%1.1K1.0015.6K
$38.00Sep 187.858.10$7.983.1%1.2K1.0027.5K
$38.50Sep 187.407.60$7.502.7%551.00339
$39.00Sep 186.857.10$6.983.6%1.7K1.0024.6K
$39.50Sep 186.406.60$6.503.1%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.909.10$9.002.2%110.9913
$55.00Sep 219.009.10$9.051.1%20.99--
$53.00Sep 186.907.10$7.002.9%10.991
$54.00Sep 187.908.10$8.002.5%40.994
$54.00Sep 218.008.10$8.051.2%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 1.1M, top 66.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.930.95$0.942.1%66.3K0.95107.4K
$46.00Sep 180.080.09$0.0911.1%52.6K0.4242.3K
$48.00Sep 250.290.30$0.303.3%37.9K0.2114.5K
$46.00Oct 161.871.89$1.881.1%30.8K0.5114.5K
$46.00Sep 250.890.91$0.902.2%27.5K0.5019.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.010.02$0.0250.0%24.5K0.103
$45.00Sep 210.160.18$0.1711.8%23.7K0.23177
$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 119.9%, max 119.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3076.3%34.7%119.9%53.3K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3076.3%34.7%119.9%5.9K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.11$0.89$0.1119%8.09$52.11
$51.00$52.00Oct 30$0.15$0.85$0.1523%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
$49.00$50.00Oct 16$0.20$0.80$0.2029%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.50$42.00Oct 30$0.11$0.39$0.1124%3.55$42.39
$44.00$43.50Oct 9$0.13$0.37$0.1329%2.85$43.87
$44.50$44.00Oct 2$0.14$0.36$0.1431%2.57$44.36
$45.00$44.50Oct 9$0.18$0.32$0.1839%1.78$44.82
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Oct 2$0.20$0.20$0.3055%0.67$46.70
$46.00$46.50Sep 21$0.19$0.19$0.3152%0.61$46.19
$46.00$46.50Oct 23$0.24$0.24$0.2648%0.92$46.24
$46.00$46.50Sep 28$0.22$0.22$0.2850%0.79$46.22
$46.50$47.00Sep 30$0.19$0.19$0.3156%0.61$46.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$44.00$43.00Oct 16$0.28$0.28$0.7269%0.39$43.72
$43.00$42.00Oct 16$0.21$0.21$0.7976%0.27$42.79
$45.50$45.00Oct 23$0.23$0.23$0.2756%0.85$45.27
$45.50$45.00Sep 21$0.15$0.15$0.3564%0.43$45.35

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4276.3%32.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4176.3%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.52% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.09$0.15$0.24$45.76$46.240.52%
$45.50Sep 18$0.44$0.02$0.46$45.04$45.961.00%
$46.50Sep 18$0.02$0.58$0.60$45.90$47.101.31%
$45.00Sep 18$0.94$0.01$0.95$44.05$45.952.07%
$47.00Sep 18$0.02$1.05$1.07$45.93$48.072.33%
$46.00Sep 21$0.51$0.56$1.07$44.93$47.072.33%
$45.50Sep 21$0.77$0.32$1.09$44.41$46.592.37%
$46.50Sep 21$0.32$0.87$1.19$45.31$47.692.59%
$45.00Sep 21$1.11$0.17$1.28$43.72$46.282.79%
$47.00Sep 21$0.20$1.25$1.45$45.55$48.453.16%

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
$46.50$45.50Sep 18$0.02$0.02$0.04$45.46$46.54
$47.00$45.50Sep 18$0.02$0.02$0.04$45.46$47.04
$48.00$43.50Sep 21$0.08$0.04$0.12$43.38$48.12
$48.00$44.00Sep 21$0.08$0.05$0.13$43.87$48.13
$46.00$45.50Sep 18$0.09$0.02$0.11$45.39$46.11
$48.00$44.50Sep 21$0.08$0.09$0.17$44.33$48.17
$47.50$43.50Sep 21$0.12$0.04$0.16$43.34$47.66
$47.50$44.00Sep 21$0.12$0.05$0.17$43.83$47.67
$47.50$44.50Sep 21$0.12$0.09$0.21$44.29$47.71
$48.00$45.00Sep 21$0.08$0.17$0.25$44.75$48.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4349/50Oct 30$0.27$0.2340%1.17$42.73$49.27
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
44/4448/49Oct 9$0.28$0.2237%1.27$44.22$48.78
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
43/4448/49Oct 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
43/4449/50Oct 30$0.28$0.2236%1.27$43.22$49.28
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. 59 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.28$0.2282%0.79
$46.00$46.50$47.00Sep 18$0.07$0.4336%6.14
$45.00$45.50$46.00Sep 18$0.15$0.3554%2.33
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
$49.00$50.00$51.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.12$0.3856%3.17
$45.50$46.00$46.50Sep 18$0.30$0.2082%0.67
$47.00$48.00$49.00Oct 16$0.06$0.9415%15.67
$45.50$46.00$46.50Sep 21$0.07$0.4329%6.14
$44.00$45.00$46.00Oct 16$0.09$0.9117%10.11

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 $-1.80, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.42$0.08
$46.00$46.501:2Sep 21-$0.13$0.37
$46.50$47.001:2Sep 21-$0.08$0.42
$45.50$46.001:2Sep 21-$0.25$0.25
$50.00$51.001:2Sep 28-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.80$2.20
$52.00$49.501:2Sep 21-$1.12$1.38
$49.50$48.001:2Sep 21-$0.66$0.84
$47.00$46.501:2Sep 18-$0.11$0.39
$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 4.55%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.090.491.2%4.55%5.77%408418
$46.00Oct 30$2.330.520.1%5.07%5.20%735684
$47.00Oct 30$1.870.462.3%4.07%6.38%871222
$47.50Oct 30$1.680.423.4%3.66%7.05%380300
$48.00Oct 30$1.500.394.5%3.27%7.75%1.6K622
$48.50Oct 30$1.340.365.6%2.92%8.49%1.8K989
$49.00Oct 30$1.190.336.7%2.59%9.25%654593
$49.50Oct 30$1.070.307.8%2.33%10.08%46082
$46.50Oct 23$1.860.481.2%4.05%5.27%726264
$47.00Oct 23$1.650.452.3%3.59%5.90%1.4K677

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 831,082
Total Puts 292,429
Put/Call Ratio 0.35
Net Difference 538,653

Prior's Put/Call Breakdown

Total Calls 229,039
Total Puts 166,052
Put/Call Ratio 0.72
Net Difference 62,987

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