Tour v528
IBIT
iShares Bitcoin Trust ETF
$45.97 +6.15%
(9/18 15:50) ◀
|
Friday, September 18, 2026 (3:55pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:55 ▶

Option Volume

Detail
ℹ
Current (09/18 3:55pm) 1,172,386
Calls: 871,162 (74%)
Puts: 301,224 (26%)
Prior (09/17) 481,159
Calls: 272,070 (57%)
Puts: 209,089 (43%)
Current vs Prior +143.66%
Calls: +220.20% (Calls)
Puts: +44.06% (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 +80.84%
Calls: +134.22%
Puts: +9.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:55pm) $93.68M
Calls: $82.53M (88%)
Puts: $11.15M (12%)
Prior (09/17) $24.71M
Calls: $13.22M (54%)
Puts: $11.48M (46%)
Current vs Prior +279.20%
Calls: +524.20%
Puts: -2.90%
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 +186.20%
Calls: +314.20%
Puts: -12.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:55pm) 0.35
Prior (09/17) 0.77
Current vs Prior -55.01%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:55pm) 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 1.26% | 3.11%1.26% | 4.76%1.26% | 9.42%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior -35.73% | +9.51%-35.73% | +12.72%-35.73% | +9.34%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg -55.85% | -19.16%-57.40% | -15.10%-62.97% | -7.83%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod -35.73% | +9.51%-35.73% | +12.72%-35.73% | +9.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.93% | 3.71%
Calls: 12.77% | 5.00%
Puts: 9.09% | 2.41%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +57.49% | +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 +90.99% | -19.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($82.53M) vs puts ($11.15M). Massive premium surge with dollar volume up 279% vs prior. Dollar volume significantly above 7-day average (186% higher). Unusually high activity with volume up 144% 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
15:55BULLISHBULLISHBULLISH
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 417 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Oct 302.652.68$2.671.1%9110.56565
$45.00Oct 162.472.50$2.491.2%10.5K0.6032.9K
$46.50Oct 91.431.45$1.441.4%2.4K0.47562
$39.00Oct 27.057.15$7.101.4%130.96576
$50.00Oct 160.650.66$0.661.5%14.8K0.2332.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 289.009.10$9.051.1%100.98--
$43.00Oct 230.870.88$0.881.1%2980.261.3K
$54.00Sep 258.008.10$8.051.2%51.004
$53.50Sep 257.507.60$7.551.3%51.00--
$45.50Sep 250.720.73$0.731.4%4.0K0.41730

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.060.07$0.0714.3%59.4K0.4242.3K
$45.50Sep 180.440.50$0.4712.8%19.3K0.945.9K
$48.50Sep 210.070.08$0.0812.5%1.3K0.09434
$47.50Sep 210.150.17$0.1612.5%4.3K0.18518
$47.00Sep 210.240.25$0.254.0%20.0K0.262.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 180.100.11$0.119.1%6.2K0.57612
$46.50Sep 180.520.57$0.549.3%5820.92--
$44.00Sep 210.050.06$0.0616.7%2.0K0.08811
$45.00Sep 210.190.20$0.205.0%23.9K0.24177
$45.50Sep 210.350.37$0.365.6%7.0K0.3738

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 188.709.15$8.935.0%1.1K1.0015.6K
$38.00Sep 187.658.15$7.906.3%1.2K1.0027.5K
$38.50Sep 187.157.65$7.406.8%1351.00339
$39.00Sep 186.957.30$7.134.9%1.7K1.0024.6K
$39.50Sep 186.406.65$6.533.8%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 256.506.60$6.551.5%11.00--
$53.00Sep 257.007.10$7.051.4%61.008
$53.50Sep 257.507.60$7.551.3%51.00--
$54.00Sep 258.008.10$8.051.2%51.004
$55.00Sep 188.459.80$9.1314.8%110.9913

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 1.1M, top 67.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.921.01$0.979.3%67.5K0.95107.4K
$46.00Sep 180.060.07$0.0714.3%59.4K0.4242.3K
$48.00Sep 250.330.35$0.345.9%38.2K0.2314.5K
$46.00Oct 161.921.97$1.942.6%31.0K0.5214.5K
$46.00Sep 250.950.99$0.974.1%27.6K0.5019.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.000.01$0.01100.0%24.7K0.043
$45.00Sep 210.190.20$0.205.0%23.9K0.24177
$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 69.8%, max 69.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3060.3%35.5%69.8%60.1K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3060.3%35.5%69.8%6.3K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.50, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$40.50Sep 23$0.20$0.30$0.20100%1.50$40.20
$38.50$39.00Sep 18$0.27$0.23$0.27100%0.85$38.77
$50.00$51.00Oct 30$0.19$0.81$0.1928%4.26$50.19
$52.00$53.00Oct 30$0.12$0.88$0.1220%7.33$52.12
$49.00$50.00Oct 16$0.20$0.80$0.2029%4.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Oct 30$0.30$0.20$0.3063%0.67$48.20
$44.00$43.50Sep 30$0.10$0.40$0.1024%4.00$43.90
$44.00$43.50Oct 9$0.13$0.37$0.1329%2.85$43.87
$43.50$43.00Oct 30$0.14$0.36$0.1431%2.57$43.36
$42.00$41.50Oct 30$0.10$0.40$0.1022%4.00$41.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$46.50Oct 9$0.24$0.24$0.2649%0.92$46.24
$46.00$46.50Sep 30$0.23$0.23$0.2749%0.85$46.23
$46.50$47.00Oct 30$0.23$0.23$0.2751%0.85$46.73
$46.50$47.00Sep 25$0.18$0.18$0.3258%0.56$46.68
$46.50$47.00Oct 2$0.20$0.20$0.3055%0.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.50$44.00Oct 9$0.18$0.18$0.3266%0.56$44.32
$45.00$44.00Oct 16$0.37$0.37$0.6360%0.59$44.63
$45.50$45.00Sep 21$0.16$0.16$0.3463%0.47$45.34
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.00$44.50Sep 21$0.10$0.10$0.4076%0.25$44.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4960.3%35.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4960.3%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.39% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.07$0.11$0.18$45.82$46.180.39%
$45.50Sep 18$0.47$0.01$0.48$45.02$45.981.04%
$46.50Sep 18$0.02$0.54$0.56$45.94$47.061.22%
$45.00Sep 18$0.97$0.01$0.98$44.02$45.982.13%
$47.00Sep 18$0.01$1.08$1.09$45.91$48.092.37%
$46.00Sep 21$0.56$0.60$1.16$44.84$47.162.52%
$45.50Sep 21$0.83$0.36$1.19$44.31$46.692.59%
$46.50Sep 21$0.38$0.91$1.29$45.21$47.792.81%
$45.00Sep 21$1.17$0.20$1.37$43.63$46.372.98%
$47.50Sep 18$0.01$1.50$1.51$45.99$49.013.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$43.50Sep 21$0.10$0.04$0.14$43.36$48.14
$48.00$44.00Sep 21$0.10$0.06$0.16$43.84$48.16
$48.00$44.50Sep 21$0.10$0.10$0.20$44.30$48.20
$47.50$43.50Sep 21$0.16$0.04$0.20$43.30$47.70
$47.50$44.00Sep 21$0.16$0.06$0.22$43.78$47.72
$47.50$44.50Sep 21$0.16$0.10$0.26$44.24$47.76
$48.00$45.00Sep 21$0.10$0.20$0.30$44.70$48.30
$47.00$43.50Sep 21$0.25$0.04$0.29$43.21$47.29
$47.00$44.00Sep 21$0.25$0.06$0.31$43.69$47.31
$47.50$45.00Sep 21$0.16$0.20$0.36$44.64$47.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4448/49Oct 9$0.30$0.2036%1.50$44.20$48.80
44/4450/50Oct 30$0.30$0.2035%1.50$43.70$49.80
44/4448/49Oct 23$0.31$0.1933%1.63$43.69$48.81
44/4450/50Oct 23$0.28$0.2238%1.27$43.72$49.78
44/4449/50Oct 30$0.31$0.1932%1.63$43.69$49.31
44/4448/48Oct 9$0.31$0.1932%1.63$44.19$48.31
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
43/4448/49Oct 9$0.24$0.2645%0.92$43.26$48.74
44/4448/48Oct 2$0.27$0.2339%1.17$44.23$48.27
42/4248/49Oct 23$0.25$0.2542%1.00$42.25$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.10$0.4053%4.00
$44.00$45.00$46.00Oct 16$0.06$0.9417%15.67
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$45.50$46.00$46.50Sep 18$0.35$0.1586%0.43
$46.00$46.50$47.00Sep 21$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.10$0.4055%4.00
$45.50$46.00$46.50Sep 18$0.33$0.1787%0.52
$46.00$46.50$47.00Sep 21$0.05$0.4523%9.00
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$46.00$46.50$47.00Sep 18$0.11$0.3938%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-1.86, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.39$0.11
$50.00$51.001:2Sep 30-$0.07$0.93
$47.00$47.501:2Sep 21-$0.07$0.43
$51.00$52.001:2Sep 23$0.00$1.00
$50.00$51.001:2Sep 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.86$2.14
$52.00$49.501:2Sep 21-$1.16$1.34
$49.50$48.001:2Sep 21-$0.68$0.82
$46.00$45.501:2Sep 21-$0.12$0.38
$44.50$44.001:2Sep 23-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.66%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.140.491.1%4.66%5.81%410418
$47.00Oct 30$1.920.462.2%4.18%6.42%873222
$46.00Oct 30$2.370.520.1%5.16%5.22%740684
$47.50Oct 30$1.720.433.3%3.74%7.07%380300
$48.00Oct 30$1.540.404.4%3.35%7.77%1.7K622
$48.50Oct 30$1.370.375.5%2.98%8.48%1.8K989
$49.00Oct 30$1.220.346.6%2.65%9.25%654593
$49.50Oct 30$1.090.317.7%2.37%10.05%46082
$46.00Oct 23$2.150.520.1%4.68%4.74%571728
$46.50Oct 23$1.910.481.1%4.15%5.31%729264

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 871,162
Total Puts 301,224
Put/Call Ratio 0.35
Net Difference 569,938

Prior's Put/Call Breakdown

Total Calls 272,070
Total Puts 209,089
Put/Call Ratio 0.77
Net Difference 62,981

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