Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
$46.01 (-0.02%)🌙
as of 09/18 04:00 PM
(9/18 15:55) ◀
|
Friday, September 18, 2026 (4:00pm)
January 2026
|
▶ (9/18 16:05)
◀ 9/18 16:00 ▶

Option Volume

Detail
ℹ
Current (09/18 4:00pm) 1,190,591
Calls: 886,982 (74%)
Puts: 303,609 (26%)
Prior (09/17) 488,473
Calls: 277,524 (57%)
Puts: 210,949 (43%)
Current vs Prior +143.74%
Calls: +219.61% (Calls)
Puts: +43.93% (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 +83.65%
Calls: +138.48%
Puts: +9.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:00pm) $95.80M
Calls: $84.77M (88%)
Puts: $11.03M (12%)
Prior (09/17) $24.87M
Calls: $13.28M (53%)
Puts: $11.59M (47%)
Current vs Prior +285.16%
Calls: +538.41%
Puts: -4.89%
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 +192.66%
Calls: +325.44%
Puts: -13.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:00pm) 0.34
Prior (09/17) 0.76
Current vs Prior -54.97%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:00pm) 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% | 3.19%1.26% | 4.78%1.26% | 9.39%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +62.72% | +45.34%-35.80% | +13.11%-35.80% | +8.97%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg +11.78% | +7.30%-57.44% | -14.80%-63.01% | -8.14%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +62.72% | +45.34%-35.80% | +13.11%-35.80% | +8.97%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 2.75%
Calls: 5.08% | 3.66%
Puts: 3.41% | 1.85%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -38.76% | -16.67%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg -25.74% | -39.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($84.77M) vs puts ($11.03M). Massive premium surge with dollar volume up 285% vs prior. Dollar volume significantly above 7-day average (193% 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
16:00BULLISHBULLISHBULLISH
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 459 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 306.106.15$6.130.8%90.9434
$37.00Oct 239.309.40$9.351.1%260.9223
$37.00Oct 99.159.25$9.201.1%50.9338
$37.00Sep 309.059.15$9.101.1%21.001
$37.00Sep 259.009.10$9.051.1%641.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Oct 161.331.34$1.340.7%3.6K0.3914.8K
$47.50Sep 302.092.11$2.101.0%190.67--
$47.50Sep 281.992.01$2.001.0%180.69--
$47.50Oct 232.842.87$2.861.0%290.5810
$48.00Oct 92.772.80$2.791.1%20.6633

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.39, cheapest $0.50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 180.490.54$0.529.6%19.5K0.985.9K
$47.50Sep 210.150.17$0.1612.5%4.3K0.18518
$48.00Sep 210.100.11$0.119.1%4.1K0.13471
$48.50Sep 210.070.08$0.0812.5%1.3K0.09434
$49.00Sep 210.050.06$0.0616.7%5.4K0.07234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 180.470.53$0.5012.0%5830.96--
$44.00Sep 210.050.06$0.0616.7%2.0K0.08811
$44.50Sep 210.100.11$0.119.1%2.3K0.14310
$45.00Sep 210.180.19$0.195.3%23.9K0.23177
$45.50Sep 210.320.35$0.348.8%7.2K0.3538

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 188.859.15$9.003.3%1.1K1.0015.6K
$38.00Sep 187.908.15$8.033.1%1.2K1.0027.5K
$38.50Sep 187.357.65$7.504.0%1351.00339
$39.00Sep 186.957.10$7.032.1%1.7K1.0024.6K
$39.50Sep 186.406.65$6.533.8%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.859.15$9.003.3%110.9913
$53.00Sep 186.857.10$6.983.6%10.991
$54.00Sep 187.858.15$8.003.8%40.994
$55.00Sep 218.959.05$9.001.1%20.99--
$52.00Sep 185.856.15$6.005.0%90.9911

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 1.2M, top 67.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.981.04$1.015.9%67.8K1.00107.4K
$46.00Sep 180.070.09$0.0825.0%62.1K0.5342.3K
$48.00Sep 250.330.34$0.342.9%38.3K0.2314.5K
$46.00Oct 161.941.97$1.961.5%31.0K0.5214.5K
$46.00Sep 250.970.99$0.982.0%27.7K0.5119.2K
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 210.180.19$0.195.3%23.9K0.23177
$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 52.6%, max 52.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3054.0%35.4%52.6%62.9K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3054.0%35.4%52.6%6.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$51.00Oct 30$0.20$0.80$0.2029%4.00$50.20
$52.00$53.00Oct 23$0.10$0.90$0.1018%9.00$52.10
$51.00$52.00Oct 30$0.16$0.84$0.1624%5.25$51.16
$51.00$52.00Oct 23$0.14$0.86$0.1422%6.14$51.14
$52.00$53.00Oct 30$0.13$0.87$0.1320%6.69$52.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Oct 30$0.12$0.38$0.1227%3.17$42.88
$44.00$43.50Oct 9$0.13$0.37$0.1329%2.85$43.87
$42.00$41.00Oct 16$0.14$0.86$0.1418%6.14$41.86
$43.00$42.50Oct 23$0.12$0.38$0.1226%3.17$42.88
$46.50$46.00Oct 23$0.25$0.25$0.2551%1.00$46.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.89, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$47.50Sep 21$0.10$0.10$0.4073%0.25$47.10
$47.50$48.00Sep 30$0.14$0.14$0.3667%0.39$47.64
$46.50$47.00Oct 30$0.23$0.23$0.2750%0.85$46.73
$46.50$47.00Sep 28$0.19$0.19$0.3156%0.61$46.69
$46.50$47.00Sep 25$0.18$0.18$0.3257%0.56$46.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Oct 16$0.47$0.47$0.5352%0.89$45.53
$44.00$43.50Oct 30$0.18$0.18$0.3266%0.56$43.82
$45.50$45.00Oct 23$0.23$0.23$0.2756%0.85$45.27
$46.00$45.50Sep 23$0.24$0.24$0.2651%0.92$45.76
$44.00$43.00Oct 16$0.28$0.28$0.7269%0.39$43.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.5154.0%33.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4954.0%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.33% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.08$0.07$0.15$45.85$46.150.33%
$46.50Sep 18$0.01$0.50$0.51$45.99$47.011.11%
$45.50Sep 18$0.52$0.01$0.53$44.97$46.031.15%
$47.00Sep 18$0.01$0.99$1.00$46.00$48.002.17%
$45.00Sep 18$1.01$0.01$1.02$43.98$46.022.22%
$46.00Sep 21$0.59$0.56$1.15$44.85$47.152.50%
$45.50Sep 21$0.85$0.34$1.19$44.31$46.692.59%
$46.50Sep 21$0.39$0.88$1.27$45.23$47.772.76%
$45.00Sep 21$1.20$0.19$1.39$43.61$46.393.02%
$47.00Sep 21$0.26$1.23$1.49$45.51$48.493.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Sep 21$0.08$0.06$0.14$43.86$48.64
$48.00$44.00Sep 21$0.11$0.06$0.17$43.83$48.17
$48.50$44.50Sep 21$0.08$0.11$0.19$44.31$48.69
$48.00$44.50Sep 21$0.11$0.11$0.22$44.28$48.22
$47.50$44.00Sep 21$0.16$0.06$0.22$43.78$47.72
$47.50$44.50Sep 21$0.16$0.11$0.27$44.23$47.77
$48.50$45.00Sep 21$0.08$0.19$0.27$44.73$48.77
$48.00$45.00Sep 21$0.11$0.19$0.30$44.70$48.30
$48.50$44.00Sep 23$0.17$0.17$0.34$43.66$48.84
$47.50$45.00Sep 21$0.16$0.19$0.35$44.65$47.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.30$0.2035%1.50$43.70$49.80
44/4448/48Oct 9$0.31$0.1933%1.63$44.19$48.31
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
44/4448/48Sep 30$0.28$0.2238%1.27$44.22$47.78
43/4448/48Oct 9$0.26$0.2441%1.08$43.24$48.26
42/4249/50Oct 23$0.24$0.2645%0.92$42.26$49.24
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.05$0.4547%9.00
$46.00$46.50$47.00Sep 18$0.07$0.4350%6.14
$45.50$46.00$46.50Sep 18$0.37$0.1393%0.35
$45.50$46.00$46.50Sep 21$0.06$0.4427%7.33
$49.00$50.00$51.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.06$0.4450%7.33
$45.00$45.50$46.00Sep 18$0.06$0.4445%7.33
$45.50$46.00$46.50Sep 18$0.37$0.1392%0.35
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$45.00$45.50$46.00Sep 21$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-1.83, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$47.501:2Sep 21-$0.06$0.44
$44.50$45.001:2Sep 18-$0.47$0.03
$50.00$51.001:2Sep 30-$0.07$0.93
$46.00$46.501:2Sep 21-$0.19$0.31
$46.50$47.001:2Sep 21-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.83$2.17
$52.00$49.501:2Sep 21-$1.06$1.44
$49.50$48.001:2Sep 21-$0.65$0.85
$46.00$45.501:2Sep 21-$0.12$0.38
$46.50$46.001:2Sep 21-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 4.72%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.170.491.0%4.72%5.76%410418
$47.00Oct 30$1.940.462.1%4.22%6.35%875222
$47.50Oct 30$1.740.433.2%3.78%7.00%380300
$48.00Oct 30$1.560.404.3%3.39%7.69%1.7K622
$48.50Oct 30$1.400.375.4%3.04%8.43%1.8K989
$49.00Oct 30$1.250.346.5%2.72%9.19%654593
$49.50Oct 30$1.120.317.6%2.43%10.00%48082
$46.50Oct 23$1.940.491.0%4.22%5.26%729264
$47.00Oct 23$1.730.452.1%3.76%5.89%1.6K677
$50.00Oct 30$1.010.298.7%2.19%10.84%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 886,982
Total Puts 303,609
Put/Call Ratio 0.34
Net Difference 583,373

Prior's Put/Call Breakdown

Total Calls 277,524
Total Puts 210,949
Put/Call Ratio 0.76
Net Difference 66,575

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