Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.06 +6.37%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 1,152,321
Calls: 853,778 (74%)
Puts: 298,543 (26%)
Prior (09/17) 429,962
Calls: 261,168 (61%)
Puts: 168,794 (39%)
Current vs Prior +168.01%
Calls: +226.91% (Calls)
Puts: +76.87% (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 +77.75%
Calls: +129.55%
Puts: +8.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $94.36M
Calls: $83.99M (89%)
Puts: $10.37M (11%)
Prior (09/17) $22.16M
Calls: $12.41M (56%)
Puts: $9.75M (44%)
Current vs Prior +325.76%
Calls: +576.87%
Puts: +6.31%
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 +188.27%
Calls: +321.53%
Puts: -19.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 0.35
Prior (09/17) 0.65
Current vs Prior -45.90%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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% | 3.10%1.28% | 4.69%1.28% | 9.34%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -34.75% | +9.29%-34.75% | +10.96%-34.75% | +8.37%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -55.17% | -19.31%-56.75% | -16.42%-62.41% | -8.65%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -34.75% | +9.29%-34.75% | +10.96%-34.75% | +8.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.37% | 3.71%
Calls: 7.69% | 5.00%
Puts: 13.04% | 2.41%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +49.42% | +12.42%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +81.20% | -19.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($83.99M) vs puts ($10.37M). Massive premium surge with dollar volume up 326% vs prior. Dollar volume significantly above 7-day average (188% higher). Unusually high activity with volume up 168% 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 BULLISH
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
15:50BULLISHBULLISHBULLISH
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 457 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 306.156.20$6.180.8%90.9434
$41.00Sep 185.055.10$5.071.0%3.8K1.0010.2K
$37.00Oct 239.359.45$9.401.1%260.9423
$37.00Oct 169.259.35$9.301.1%440.955.2K
$37.00Oct 99.209.30$9.251.1%--0.9738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Sep 255.455.50$5.480.9%20.93--
$48.00Oct 162.942.97$2.961.0%3080.63648
$47.50Oct 232.792.82$2.811.1%290.5810
$48.00Oct 92.742.77$2.761.1%20.6633
$55.00Oct 169.009.10$9.051.1%510.91--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.120.13$0.137.7%58.1K0.6042.3K
$45.50Sep 180.540.59$0.568.9%19.3K0.965.9K
$48.50Sep 210.060.07$0.0714.3%1.3K0.09434
$47.50Sep 210.150.17$0.1612.5%3.3K0.19518
$47.00Sep 210.250.26$0.263.8%19.3K0.282.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.430.49$0.4613.0%5610.90--
$44.50Sep 210.080.09$0.0911.1%2.1K0.12310
$44.00Sep 210.050.06$0.0616.7%2.0K0.08811
$45.00Sep 210.160.17$0.175.9%23.9K0.21177
$45.50Sep 210.300.31$0.313.2%7.0K0.3338

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 188.959.15$9.052.2%1.1K1.0015.6K
$38.00Sep 188.008.15$8.071.9%1.2K1.0027.5K
$38.50Sep 187.457.65$7.552.6%1351.00339
$39.00Sep 187.007.15$7.082.1%1.7K1.0024.6K
$39.50Sep 186.506.65$6.582.3%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 215.856.00$5.932.5%41.00--
$54.00Sep 217.858.00$7.931.9%21.00--
$55.00Sep 218.859.00$8.931.7%21.00--
$52.50Sep 256.406.50$6.451.6%11.00--
$53.00Sep 256.907.00$6.951.4%61.008

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 1.1M, top 67.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.021.08$1.055.7%67.3K1.00107.4K
$46.00Sep 180.120.13$0.137.7%58.1K0.6042.3K
$48.00Sep 250.330.35$0.345.9%38.0K0.2414.5K
$46.00Oct 161.961.99$1.981.5%31.0K0.5314.5K
$46.00Sep 250.981.00$0.992.0%27.5K0.5219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0224.9K
$45.50Sep 180.000.01$0.01100.0%24.7K0.043
$45.00Sep 210.160.17$0.175.9%23.9K0.21177
$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 98.5%, max 98.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3069.8%35.1%98.5%58.9K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3069.8%35.1%98.5%6.2K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 4.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.20$0.80$0.2029%4.00$50.20
$48.00$49.00Oct 16$0.27$0.73$0.2737%2.70$48.27
$51.00$52.00Oct 30$0.16$0.84$0.1624%5.25$51.16
$44.00$45.00Oct 16$0.62$0.38$0.6270%0.61$44.62
$51.00$52.00Oct 23$0.14$0.86$0.1422%6.14$51.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Oct 30$0.29$0.21$0.2960%0.72$47.71
$42.50$42.00Oct 30$0.11$0.39$0.1124%3.55$42.39
$44.50$44.00Oct 9$0.15$0.35$0.1533%2.33$44.35
$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. 97 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Sep 21$0.10$0.10$0.4072%0.25$47.10
$47.50$48.00Oct 2$0.15$0.15$0.3564%0.43$47.65
$46.50$47.00Sep 21$0.14$0.14$0.3661%0.39$46.64
$47.50$48.00Sep 25$0.11$0.11$0.3971%0.28$47.61
$46.50$47.00Sep 25$0.18$0.18$0.3256%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Oct 16$0.46$0.46$0.5453%0.85$45.54
$46.00$45.50Sep 21$0.23$0.23$0.2752%0.85$45.77
$45.00$44.00Oct 16$0.36$0.36$0.6461%0.56$44.64
$45.50$45.00Sep 23$0.18$0.18$0.3262%0.56$45.32
$45.50$45.00Oct 30$0.23$0.23$0.2757%0.85$45.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.47, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4769.8%33.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4769.8%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.43% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.13$0.07$0.20$45.80$46.200.43%
$46.50Sep 18$0.02$0.46$0.48$46.02$46.981.04%
$45.50Sep 18$0.56$0.01$0.57$44.93$46.071.24%
$47.00Sep 18$0.02$0.97$0.99$46.01$47.992.15%
$45.00Sep 18$1.05$0.01$1.06$43.94$46.062.30%
$46.00Sep 21$0.60$0.54$1.14$44.86$47.142.48%
$45.50Sep 21$0.88$0.31$1.19$44.31$46.692.58%
$46.50Sep 21$0.40$0.83$1.23$45.27$47.732.67%
$45.00Sep 21$1.23$0.17$1.40$43.60$46.403.04%
$47.00Sep 21$0.26$1.19$1.45$45.55$48.453.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.28% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Sep 21$0.07$0.06$0.13$43.87$48.63
$46.50$46.00Sep 18$0.02$0.07$0.09$45.91$46.59
$47.00$46.00Sep 18$0.02$0.07$0.09$45.91$47.09
$48.50$44.50Sep 21$0.07$0.09$0.16$44.34$48.66
$48.00$44.00Sep 21$0.10$0.06$0.16$43.84$48.16
$48.00$44.50Sep 21$0.10$0.09$0.19$44.31$48.19
$47.50$44.00Sep 21$0.16$0.06$0.22$43.78$47.72
$47.50$44.50Sep 21$0.16$0.09$0.25$44.25$47.75
$48.50$45.00Sep 21$0.07$0.17$0.24$44.76$48.74
$48.00$45.00Sep 21$0.10$0.17$0.27$44.73$48.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/48Oct 9$0.28$0.2237%1.27$43.72$48.28
44/4448/49Oct 9$0.26$0.2441%1.08$43.74$48.76
42/4250/50Oct 23$0.22$0.2849%0.79$42.28$49.72
43/4450/50Oct 30$0.27$0.2339%1.17$43.23$49.77
43/4450/50Oct 23$0.25$0.2542%1.00$43.25$49.75
43/4449/50Oct 30$0.28$0.2236%1.27$43.22$49.28
42/4249/50Oct 23$0.23$0.2746%0.85$42.27$49.23
42/4350/50Oct 23$0.23$0.2746%0.85$42.77$49.73
42/4350/50Oct 30$0.25$0.2542%1.00$42.75$49.75
44/4448/49Oct 2$0.24$0.2644%0.92$44.26$48.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.11$0.3954%3.55
$45.00$45.50$46.00Sep 18$0.06$0.4440%7.33
$45.50$46.00$46.50Sep 18$0.32$0.1886%0.56
$44.00$45.00$46.00Oct 16$0.07$0.9317%13.29
$48.00$49.00$50.00Oct 16$0.05$0.9513%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.12$0.3854%3.17
$45.00$45.50$46.00Sep 18$0.06$0.4438%7.33
$45.50$46.00$46.50Sep 18$0.33$0.1786%0.52
$45.50$46.00$46.50Sep 21$0.06$0.4428%7.33
$46.50$47.00$47.50Sep 21$0.05$0.4520%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-1.79, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.07$0.43
$47.00$47.501:2Sep 21-$0.06$0.44
$46.50$47.001:2Sep 21-$0.12$0.38
$50.00$51.001:2Sep 30-$0.07$0.93
$50.00$51.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.79$2.21
$52.00$49.501:2Sep 21-$0.97$1.53
$49.50$48.001:2Sep 21-$0.65$0.85
$46.00$45.501:2Sep 21-$0.08$0.42
$52.00$50.001:2Sep 18-$1.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 4.71%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.170.501.0%4.71%5.67%410418
$47.00Oct 30$1.950.472.0%4.23%6.27%873222
$47.50Oct 30$1.750.433.1%3.80%6.93%380300
$48.00Oct 30$1.570.404.2%3.41%7.62%1.7K622
$48.50Oct 30$1.400.375.3%3.04%8.34%1.8K989
$49.00Oct 30$1.250.346.4%2.71%9.10%654593
$49.50Oct 30$1.120.317.5%2.43%9.90%46082
$47.00Oct 23$1.730.462.0%3.76%5.80%1.4K677
$46.50Oct 23$1.940.491.0%4.21%5.17%729264
$50.00Oct 30$1.000.298.6%2.17%10.73%5.8K2.6K

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 853,778
Total Puts 298,543
Put/Call Ratio 0.35
Net Difference 555,235

Prior's Put/Call Breakdown

Total Calls 261,168
Total Puts 168,794
Put/Call Ratio 0.65
Net Difference 92,374

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