Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 1,138,871
Calls: 842,869 (74%)
Puts: 296,002 (26%)
Prior (09/17) 396,212
Calls: 229,844 (58%)
Puts: 166,368 (42%)
Current vs Prior +187.44%
Calls: +266.71% (Calls)
Puts: +77.92% (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 +75.67%
Calls: +126.62%
Puts: +7.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $91.45M
Calls: $81.13M (89%)
Puts: $10.32M (11%)
Prior (09/17) $21.02M
Calls: $11.93M (57%)
Puts: $9.09M (43%)
Current vs Prior +335.15%
Calls: +580.17%
Puts: +13.57%
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 +179.39%
Calls: +307.18%
Puts: -19.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 0.35
Prior (09/17) 0.72
Current vs Prior -51.48%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -54.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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 1.30% | 3.02%1.30% | 4.65%1.30% | 9.28%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -33.58% | +6.33%-33.58% | +10.03%-33.58% | +7.71%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -54.37% | -21.50%-55.98% | -17.12%-61.74% | -9.20%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -33.58% | +6.33%-33.58% | +10.03%-33.58% | +7.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 3.60%
Calls: 18.18% | 3.64%
Puts: 12.24% | 3.57%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +119.16% | +9.09%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +165.78% | -21.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($81.13M) vs puts ($10.32M). Massive premium surge with dollar volume up 335% vs prior. Dollar volume significantly above 7-day average (179% higher). Unusually high activity with volume up 187% 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
15:45BULLISHBULLISHBULLISH
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 2.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 307.107.15$7.130.7%--1.0014
$45.50Oct 232.412.43$2.420.8%1480.56868
$41.00Oct 25.205.25$5.231.0%190.93277
$50.00Oct 300.991.00$1.001.0%5.8K0.282.6K
$46.00Oct 161.931.95$1.941.0%30.8K0.5214.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 92.762.78$2.770.7%20.6633
$46.00Oct 21.281.29$1.290.8%5570.48200
$52.00Oct 166.206.25$6.230.8%80.85819
$47.50Oct 92.412.43$2.420.8%80.6243
$45.00Oct 91.081.09$1.090.9%7630.38291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.100.12$0.1118.2%55.4K0.5542.3K
$45.50Sep 180.510.56$0.549.3%19.2K0.925.9K
$48.00Sep 210.080.09$0.0911.1%3.0K0.11471
$47.50Sep 210.130.14$0.147.1%3.3K0.17518
$47.00Sep 210.220.23$0.234.3%19.1K0.262.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.090.10$0.1010.0%6.0K0.45612
$46.50Sep 180.460.52$0.4912.2%5410.91--
$45.00Sep 210.150.16$0.166.3%23.8K0.21177
$45.50Sep 210.290.31$0.306.7%6.9K0.3438
$43.50Sep 230.090.10$0.1010.0%4120.10336

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 188.959.10$9.021.7%1.1K1.0015.6K
$38.00Sep 187.908.05$7.981.9%1.2K1.0027.5K
$38.50Sep 187.407.60$7.502.7%1351.00339
$39.00Sep 186.907.10$7.002.9%1.7K1.0024.6K
$39.50Sep 186.456.60$6.532.3%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.909.10$9.002.2%110.9913
$55.00Sep 218.959.05$9.001.1%20.99--
$53.00Sep 186.907.10$7.002.9%10.991
$54.00Sep 187.908.10$8.002.5%40.994
$54.00Sep 217.958.05$8.001.3%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 1.1M, top 66.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.001.04$1.023.9%66.8K1.00107.4K
$46.00Sep 180.100.12$0.1118.2%55.4K0.5542.3K
$48.00Sep 250.310.32$0.323.1%38.0K0.2314.5K
$46.00Oct 161.931.95$1.941.0%30.8K0.5214.5K
$46.00Sep 250.950.96$0.961.0%27.5K0.5219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.010.02$0.0250.0%24.6K0.083
$45.00Sep 210.150.16$0.166.3%23.8K0.21177
$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 104.7%, max 104.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3071.6%35.0%104.7%56.2K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3071.6%35.0%104.7%6.1K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 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
$48.00$49.00Oct 16$0.27$0.73$0.2736%2.70$48.27
$51.00$52.00Oct 16$0.11$0.89$0.1119%8.09$51.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Oct 30$0.29$0.21$0.2960%0.72$47.71
$43.50$43.00Oct 23$0.13$0.37$0.1328%2.85$43.37
$42.50$42.00Oct 30$0.11$0.39$0.1124%3.55$42.39
$44.00$43.50Oct 2$0.11$0.39$0.1125%3.55$43.89
$43.50$43.00Oct 9$0.11$0.39$0.1124%3.55$43.39

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
$47.50$48.00Sep 25$0.11$0.11$0.3971%0.28$47.61
$46.50$47.00Sep 25$0.18$0.18$0.3257%0.56$46.68
$46.50$47.00Oct 2$0.20$0.20$0.3054%0.67$46.70
$46.50$47.00Oct 9$0.21$0.21$0.2953%0.72$46.71
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$0.2751%0.85$45.77
$46.00$45.50Sep 23$0.24$0.24$0.2651%0.92$45.76
$46.00$45.50Oct 2$0.25$0.25$0.2552%1.00$45.75
$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 $0.43, cheapest $0.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4471.6%31.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4371.6%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.46% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.11$0.10$0.21$45.79$46.210.46%
$46.50Sep 18$0.02$0.49$0.51$45.99$47.011.11%
$45.50Sep 18$0.54$0.02$0.56$44.94$46.061.22%
$45.00Sep 18$1.02$0.01$1.03$43.97$46.032.24%
$47.00Sep 18$0.02$1.03$1.05$45.95$48.052.28%
$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$46.632.46%
$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$48.423.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 3.66%)

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
$48.50$44.00Sep 21$0.06$0.05$0.11$43.89$48.61
$48.00$44.00Sep 21$0.09$0.05$0.14$43.86$48.14
$48.50$44.50Sep 21$0.06$0.08$0.14$44.36$48.64
$48.00$44.50Sep 21$0.09$0.08$0.17$44.33$48.17
$46.50$46.00Sep 18$0.02$0.10$0.12$45.88$46.62
$47.00$46.00Sep 18$0.02$0.10$0.12$45.88$47.12
$47.50$44.00Sep 21$0.14$0.05$0.19$43.81$47.69
$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. 58 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
44/4448/48Sep 30$0.27$0.2338%1.17$44.23$47.77
44/4449/50Oct 23$0.28$0.2236%1.27$43.72$49.28
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
43/4449/50Oct 30$0.28$0.2236%1.27$43.22$49.28
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.05$0.4545%9.00
$46.00$46.50$47.00Sep 18$0.09$0.4149%4.56
$46.00$46.50$47.00Sep 21$0.06$0.4425%7.33
$48.00$49.00$50.00Oct 16$0.06$0.9413%15.67
$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$0.07$0.4343%6.14
$45.50$46.00$46.50Sep 18$0.31$0.1982%0.61
$46.00$46.50$47.00Sep 18$0.15$0.3549%2.33
$45.50$46.00$46.50Sep 23$0.05$0.4520%9.00
$46.00$47.00$48.00Oct 16$0.08$0.9216%11.50

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 $-1.80, 165 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
$47.00$47.501:2Sep 21-$0.05$0.45
$45.50$46.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.80$2.20
$52.00$49.501:2Sep 21-$1.00$1.50
$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$2.150.491.0%4.67%5.71%408418
$47.00Oct 30$1.930.462.1%4.19%6.32%872222
$47.50Oct 30$1.730.433.2%3.76%6.98%380300
$48.00Oct 30$1.540.404.3%3.35%7.65%1.7K622
$48.50Oct 30$1.380.375.4%3.00%8.39%1.8K989
$49.00Oct 30$1.230.346.5%2.67%9.15%654593
$49.50Oct 30$1.100.317.6%2.39%9.95%46082
$46.50Oct 23$1.910.491.0%4.15%5.19%729264
$47.00Oct 23$1.700.452.1%3.69%5.82%1.4K677
$47.50Oct 23$1.500.423.2%3.26%6.48%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 842,869
Total Puts 296,002
Put/Call Ratio 0.35
Net Difference 546,867

Prior's Put/Call Breakdown

Total Calls 229,844
Total Puts 166,368
Put/Call Ratio 0.72
Net Difference 63,476

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