Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
$46.01 (-0.02%)🌙
as of 09/18 04:05 PM
(9/18 16:00) ◀
|
Friday, September 18, 2026 (4:05pm)
January 2026
|
▶ (9/18 16:10)
◀ 9/18 16:05 ▶

Option Volume

Detail
ℹ
Current (09/18 4:05pm) 1,202,946
Calls: 895,924 (74%)
Puts: 307,022 (26%)
Prior (09/17) 489,220
Calls: 277,806 (57%)
Puts: 211,414 (43%)
Current vs Prior +145.89%
Calls: +222.50% (Calls)
Puts: +45.22% (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 +85.56%
Calls: +140.88%
Puts: +11.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:05pm) $94.70M
Calls: $83.59M (88%)
Puts: $11.11M (12%)
Prior (09/17) $24.83M
Calls: $13.34M (54%)
Puts: $11.50M (46%)
Current vs Prior +281.36%
Calls: +526.86%
Puts: -3.38%
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 +189.30%
Calls: +319.52%
Puts: -13.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:05pm) 0.34
Prior (09/17) 0.76
Current vs Prior -54.97%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:05pm) 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 1.17% | 3.11%1.17% | 4.76%1.17% | 9.34%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +58.29% | +44.58%-40.22% | +12.60%-40.22% | +8.47%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg +8.74% | +6.73%-60.38% | -15.19%-65.56% | -8.57%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +58.29% | +44.58%-40.22% | +12.60%-40.22% | +8.47%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 8.34%
Calls: 5.08% | 7.50%
Puts: 3.41% | 9.17%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior -38.76% | +152.73%
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% | +81.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($83.59M) vs puts ($11.11M). Massive premium surge with dollar volume up 281% vs prior. Dollar volume significantly above 7-day average (189% higher). Unusually high activity with volume up 146% 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
16:05BULLISHBULLISHBULLISH
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 359 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 160.660.67$0.671.5%15.2K0.2432.8K
$38.00Oct 98.108.25$8.181.8%70.9432
$37.00Oct 239.209.40$9.302.2%260.9323
$37.00Oct 99.059.25$9.152.2%50.9438
$37.00Sep 308.959.15$9.052.2%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 239.059.25$9.152.2%180.9017
$55.00Oct 169.009.20$9.102.2%510.92--
$55.00Sep 288.959.15$9.052.2%100.98--
$52.00Oct 166.206.35$6.282.4%80.85819
$54.00Oct 168.058.25$8.152.5%--0.9120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 210.050.06$0.0616.7%5.4K0.07234
$47.00Sep 210.230.25$0.248.3%21.0K0.262.6K
$46.50Sep 210.360.38$0.375.4%22.0K0.37333
$46.00Sep 210.540.57$0.555.5%12.6K0.502.6K
$48.00Sep 230.240.26$0.258.0%20.4K0.20844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 210.050.06$0.0616.7%2.0K0.08811
$45.00Sep 210.160.18$0.1711.8%23.9K0.23177
$45.50Sep 210.310.34$0.339.1%7.3K0.3538
$43.50Sep 230.100.12$0.1118.2%4120.11336
$44.00Sep 230.150.18$0.1618.8%1.2K0.15686

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 187.858.15$8.003.8%1.2K1.0027.5K
$38.50Sep 187.357.65$7.504.0%1351.00339
$39.00Sep 186.857.10$6.983.6%1.7K1.0024.6K
$39.50Sep 186.107.15$6.6315.8%41.00130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.409.55$8.9812.8%110.9913
$53.00Sep 186.357.60$6.9817.9%10.991
$54.00Sep 187.358.60$7.9815.7%40.994
$52.00Sep 185.356.60$5.9820.9%90.9911
$50.00Sep 183.854.15$4.007.5%2550.99230

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.611.21$0.9165.9%67.8K1.00107.4K
$46.00Sep 180.060.10$0.0850.0%62.3K0.5242.3K
$48.00Sep 250.310.36$0.3414.7%38.4K0.2314.5K
$46.00Oct 161.911.98$1.943.6%31.1K0.5214.5K
$46.00Sep 250.930.99$0.966.2%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 210.160.18$0.1711.8%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 48.0%, max 48.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3052.3%35.3%48.0%63.0K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3052.3%35.3%48.0%6.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.56, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$45.50Sep 18$0.32$0.18$0.32100%0.56$45.32
$46.00$46.50Sep 28$0.13$0.37$0.1351%2.85$46.13
$45.00$45.50Sep 21$0.27$0.23$0.2778%0.85$45.27
$44.00$44.50Sep 28$0.30$0.20$0.3078%0.67$44.30
$44.00$44.50Sep 30$0.30$0.20$0.3076%0.67$44.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$47.50Sep 28$0.31$0.19$0.3174%0.61$47.69
$47.00$46.50Sep 21$0.30$0.20$0.3074%0.67$46.70
$49.00$48.50Oct 9$0.32$0.18$0.3274%0.56$48.68
$47.50$47.00Sep 23$0.32$0.18$0.3274%0.56$47.18
$44.00$43.50Oct 2$0.11$0.39$0.1126%3.55$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 1.17, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.50$47.00Sep 28$0.27$0.27$0.2356%1.17$46.77
$47.50$48.00Sep 30$0.16$0.16$0.3467%0.47$47.66
$46.50$47.00Oct 9$0.21$0.21$0.2953%0.72$46.71
$47.00$47.50Sep 28$0.15$0.15$0.3563%0.43$47.15
$47.00$47.50Oct 2$0.17$0.17$0.3360%0.52$47.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.37$0.37$0.6361%0.59$44.63
$45.50$45.00Sep 21$0.16$0.16$0.3465%0.47$45.34
$46.00$45.00Oct 16$0.46$0.46$0.5452%0.85$45.54
$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

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$0.4752.3%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4752.3%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.33% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.08$0.07$0.15$45.85$46.150.33%
$46.50Sep 18$0.01$0.46$0.47$46.03$46.971.02%
$45.50Sep 18$0.59$0.01$0.60$44.90$46.101.30%
$45.00Sep 18$0.91$0.01$0.92$44.08$45.922.00%
$46.00Sep 21$0.55$0.54$1.09$44.91$47.092.37%
$47.00Sep 18$0.01$1.12$1.13$45.87$48.132.46%
$45.50Sep 21$0.90$0.33$1.23$44.27$46.732.67%
$46.50Sep 21$0.37$0.88$1.25$45.25$47.752.72%
$45.00Sep 21$1.17$0.17$1.34$43.66$46.342.91%
$47.00Sep 21$0.24$1.18$1.42$45.58$48.423.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Sep 21$0.07$0.06$0.13$43.87$48.63
$48.00$44.00Sep 21$0.10$0.06$0.16$43.84$48.16
$48.50$44.50Sep 21$0.07$0.10$0.17$44.33$48.67
$48.00$44.50Sep 21$0.10$0.10$0.20$44.30$48.20
$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
$48.50$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
$48.50$44.00Sep 23$0.18$0.16$0.34$43.66$48.84
$47.50$45.00Sep 21$0.16$0.17$0.33$44.67$47.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4449/50Oct 23$0.30$0.2036%1.50$43.70$49.30
44/4448/48Sep 30$0.29$0.2137%1.38$44.21$47.79
44/4449/50Oct 30$0.31$0.1933%1.63$43.69$49.31
44/4450/50Oct 30$0.29$0.2136%1.38$43.71$49.79
44/4448/48Oct 9$0.28$0.2237%1.27$43.72$48.28
43/4449/50Oct 23$0.27$0.2339%1.17$43.23$49.27
44/4448/48Oct 2$0.27$0.2339%1.17$44.23$48.27
44/4448/48Oct 9$0.30$0.2033%1.50$44.20$48.30
42/4349/50Oct 23$0.25$0.2542%1.00$42.75$49.25
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. 82 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$46.00$46.50$47.00Sep 18$0.07$0.4349%6.14
$46.00$47.00$48.00Oct 16$0.06$0.9416%15.67
$43.00$44.00$45.00Oct 16$0.06$0.9415%15.67
$46.00$46.50$47.00Sep 21$0.05$0.4524%9.00
$45.50$46.00$46.50Sep 18$0.44$0.0696%0.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.06$0.4446%7.33
$45.50$46.00$46.50Sep 18$0.33$0.1792%0.52
$45.00$45.50$46.00Sep 21$0.05$0.4527%9.00
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$42.00$43.00$44.00Oct 16$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-1.81, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.27$0.23
$44.50$45.001:2Sep 18-$0.34$0.16
$45.50$46.001:2Sep 21-$0.20$0.30
$46.50$47.001:2Sep 21-$0.11$0.39
$50.00$51.001:2Sep 30-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.81$2.19
$52.00$49.501:2Sep 21-$1.05$1.45
$49.50$48.001:2Sep 21-$0.69$0.81
$46.50$46.001:2Sep 21-$0.20$0.30
$46.00$45.501:2Sep 21-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 4.58%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.110.491.0%4.58%5.63%410418
$47.00Oct 30$1.890.462.1%4.11%6.24%875222
$47.50Oct 30$1.690.433.2%3.67%6.89%380300
$48.00Oct 30$1.510.404.3%3.28%7.58%1.8K622
$48.50Oct 30$1.340.375.4%2.91%8.30%1.8K989
$49.00Oct 30$1.210.346.5%2.63%9.10%654593
$49.50Oct 30$1.070.317.6%2.33%9.89%48082
$46.50Oct 23$1.880.491.0%4.09%5.13%729264
$47.00Oct 23$1.670.452.1%3.63%5.76%1.6K677
$50.00Oct 30$0.980.288.7%2.13%10.78%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 895,924
Total Puts 307,022
Put/Call Ratio 0.34
Net Difference 588,902

Prior's Put/Call Breakdown

Total Calls 277,806
Total Puts 211,414
Put/Call Ratio 0.76
Net Difference 66,392

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