Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
$45.90 (-0.26%)🌙
as of 09/18 04:10 PM
(9/18 16:05) ◀
|
Friday, September 18, 2026 (4:10pm)
January 2026
|
▶ (9/18 16:15)
◀ 9/18 16:10 ▶

Option Volume

Detail
ℹ
Current (09/18 4:10pm) 1,211,487
Calls: 903,740 (75%)
Puts: 307,747 (25%)
Prior (09/17) 490,155
Calls: 278,517 (57%)
Puts: 211,638 (43%)
Current vs Prior +147.16%
Calls: +224.48% (Calls)
Puts: +45.41% (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 +86.87%
Calls: +142.98%
Puts: +11.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:10pm) $91.22M
Calls: $79.74M (87%)
Puts: $11.49M (13%)
Prior (09/17) $24.93M
Calls: $13.50M (54%)
Puts: $11.43M (46%)
Current vs Prior +265.98%
Calls: +490.84%
Puts: +0.51%
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 +178.68%
Calls: +300.16%
Puts: -10.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:10pm) 0.34
Prior (09/17) 0.76
Current vs Prior -55.19%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:10pm) 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 1.43% | 3.02%1.43% | 4.65%1.43% | 9.28%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +53.86% | +41.52%-26.94% | +10.03%-26.94% | +7.71%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg +5.70% | +4.47%-51.57% | -17.12%-57.91% | -9.20%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +53.86% | +41.52%-26.94% | +10.03%-26.94% | +7.71%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.99% | 9.23%
Calls: 8.00% | 4.05%
Puts: 17.98% | 14.41%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +87.18% | +179.70%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +126.98% | +101.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($79.74M) vs puts ($11.49M). Massive premium surge with dollar volume up 266% vs prior. Dollar volume significantly above 7-day average (179% higher). Unusually high activity with volume up 147% 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
16:10BULLISHBULLISHBULLISH
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 308 of results (avg 6.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 169.059.30$9.182.7%480.945.2K
$44.00Oct 22.482.55$2.512.8%2730.743.4K
$47.00Oct 161.411.45$1.432.8%26.7K0.4344.0K
$45.00Oct 162.382.45$2.422.9%10.7K0.6032.9K
$38.00Oct 168.058.30$8.183.1%320.9416.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 164.554.65$4.602.2%3090.772.0K
$46.00Oct 302.222.28$2.252.7%1530.4820
$51.00Oct 235.505.65$5.582.7%1380.796
$48.50Oct 233.553.65$3.602.8%1380.665
$45.00Oct 161.371.41$1.392.9%3.6K0.4014.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.49, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 210.300.35$0.3215.6%22.6K0.34333
$46.00Sep 210.480.52$0.508.0%12.6K0.482.6K
$45.50Sep 210.700.82$0.7615.8%6.3K0.642.6K
$48.00Sep 230.200.23$0.2213.6%21.0K0.18844
$50.00Sep 250.100.12$0.1118.2%17.3K0.0922.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 210.590.61$0.603.3%2.1K0.5321
$44.50Sep 230.230.28$0.2619.2%3.6K0.23134
$45.00Sep 230.380.40$0.395.1%3.0K0.32704
$46.50Sep 210.810.97$0.8918.0%2400.663
$44.00Sep 250.270.29$0.287.1%7.8K0.203.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 188.659.10$8.885.1%1.1K1.0015.6K
$38.00Sep 187.658.10$7.885.7%1.2K1.0027.5K
$38.50Sep 187.157.60$7.386.1%1351.00339
$39.00Sep 186.657.10$6.886.5%1.7K1.0024.6K
$40.00Sep 185.806.10$5.955.0%2.7K1.0064.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 187.358.60$7.9815.7%40.994
$55.00Sep 188.409.55$8.9812.8%110.9913
$53.00Sep 186.357.60$6.9817.9%10.991
$50.00Sep 183.854.35$4.1012.2%2550.99230
$55.00Sep 218.659.35$9.007.8%20.99--

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.471.11$0.7981.0%67.8K1.00107.4K
$46.00Sep 180.030.06$0.0560.0%62.9K0.4842.3K
$48.00Sep 250.290.33$0.3112.9%38.5K0.2214.5K
$46.00Oct 161.851.92$1.893.7%31.1K0.5114.5K
$46.00Sep 250.870.91$0.894.5%27.7K0.4919.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.000.01$0.01100.0%26.3K0.0324.9K
$45.50Sep 180.000.01$0.01100.0%24.7K0.053
$45.00Sep 210.160.20$0.1822.2%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 44.5%, max 44.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3051.3%35.5%44.5%63.6K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3051.3%35.5%44.5%6.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.78, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$39.50Sep 18$0.18$0.32$0.18100%1.78$39.18
$39.00$39.50Sep 23$0.31$0.19$0.31100%0.61$39.31
$45.00$45.50Sep 28$0.22$0.28$0.2266%1.27$45.22
$45.00$45.50Sep 23$0.24$0.26$0.2470%1.08$45.24
$45.50$46.00Sep 30$0.20$0.30$0.2058%1.50$45.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.50$48.00Sep 25$0.30$0.20$0.3083%0.67$48.20
$48.00$47.50Sep 23$0.31$0.19$0.3182%0.61$47.69
$47.00$46.50Sep 30$0.26$0.24$0.2661%0.92$46.74
$47.00$46.50Oct 9$0.26$0.24$0.2658%0.92$46.74
$49.50$49.00Oct 30$0.32$0.18$0.3269%0.56$49.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.25, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Sep 18$0.10$0.10$0.4091%0.25$49.60
$47.50$48.00Sep 30$0.16$0.16$0.3466%0.47$47.66
$46.50$47.00Oct 30$0.24$0.24$0.2651%0.92$46.74
$47.00$47.50Sep 23$0.12$0.12$0.3869%0.32$47.12
$48.00$48.50Oct 2$0.12$0.12$0.3871%0.32$48.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$44.00Oct 16$0.39$0.39$0.6160%0.64$44.61
$45.00$44.50Oct 23$0.23$0.23$0.2759%0.85$44.77
$46.00$45.50Oct 23$0.27$0.27$0.2351%1.17$45.73
$46.00$45.50Sep 21$0.26$0.26$0.2447%1.08$45.74
$46.00$45.50Oct 30$0.26$0.26$0.2452%1.08$45.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.45, cheapest $0.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4551.3%32.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.41% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.05$0.14$0.19$45.81$46.190.41%
$45.50Sep 18$0.41$0.01$0.42$45.08$45.920.91%
$46.50Sep 18$0.01$0.61$0.62$45.88$47.121.35%
$45.00Sep 18$0.79$0.01$0.80$44.20$45.801.74%
$45.50Sep 21$0.76$0.34$1.10$44.40$46.602.39%
$46.00Sep 21$0.50$0.60$1.10$44.90$47.102.39%
$47.00Sep 18$0.03$1.12$1.15$45.85$48.152.50%
$46.50Sep 21$0.32$0.89$1.21$45.29$47.712.63%
$45.00Sep 21$1.11$0.18$1.29$43.71$46.292.80%
$44.50Sep 18$1.45$0.01$1.46$43.04$45.963.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.28% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.00$39.50Sep 18$0.03$0.10$0.13$39.37$47.13
$48.00$44.00Sep 21$0.10$0.05$0.15$43.85$48.15
$48.00$43.50Sep 21$0.10$0.05$0.15$43.35$48.15
$48.00$44.50Sep 21$0.10$0.10$0.20$44.30$48.20
$47.50$44.00Sep 21$0.15$0.05$0.20$43.80$47.70
$49.50$39.50Sep 18$0.11$0.10$0.21$39.29$49.71
$47.50$43.50Sep 21$0.15$0.05$0.20$43.30$47.70
$47.50$44.50Sep 21$0.15$0.10$0.25$44.25$47.75
$46.00$39.50Sep 18$0.05$0.10$0.15$39.35$46.15
$48.00$45.00Sep 21$0.10$0.18$0.28$44.72$48.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
44/4450/50Oct 30$0.31$0.1935%1.63$43.69$49.81
42/4350/50Oct 30$0.27$0.2342%1.17$42.73$49.77
44/4450/50Oct 23$0.27$0.2341%1.17$43.73$50.27
44/4448/48Sep 30$0.29$0.2137%1.38$44.21$47.79
44/4450/50Oct 23$0.28$0.2239%1.27$43.72$49.78
43/4450/50Oct 30$0.28$0.2238%1.27$43.22$49.78
42/4350/50Oct 23$0.23$0.2748%0.85$42.77$50.23
44/4449/50Oct 23$0.29$0.2136%1.38$43.71$49.29
42/4250/50Oct 23$0.21$0.2951%0.72$42.29$50.21
42/4350/50Oct 23$0.24$0.2645%0.92$42.76$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.32$0.1896%0.56
$46.00$46.50$47.00Sep 18$0.06$0.4439%7.33
$45.00$46.00$47.00Oct 16$0.07$0.9317%13.29
$47.00$48.00$49.00Oct 16$0.06$0.9414%15.67
$45.50$46.00$46.50Sep 21$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.13$0.3769%2.85
$45.50$46.00$46.50Sep 18$0.34$0.1691%0.47
$42.00$43.00$44.00Oct 16$0.06$0.9414%15.67
$44.00$45.00$46.00Oct 16$0.08$0.9217%11.50
$45.00$45.50$46.00Sep 23$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. 180 found (best net $-1.96, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.50$45.001:2Sep 18-$0.13$0.37
$46.00$46.501:2Sep 21-$0.14$0.36
$45.50$46.001:2Sep 21-$0.24$0.26
$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-$1.96$2.04
$52.00$49.501:2Sep 21-$1.12$1.38
$49.50$48.001:2Sep 21-$0.70$0.80
$47.00$46.501:2Sep 18-$0.10$0.40
$46.00$45.501:2Sep 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 4.52%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Oct 30$2.080.491.0%4.52%5.56%410418
$47.00Oct 30$1.850.452.1%4.02%6.15%875222
$47.50Oct 30$1.670.423.2%3.63%6.84%380300
$48.00Oct 30$1.480.394.3%3.22%7.52%1.8K622
$48.50Oct 30$1.340.365.4%2.91%8.30%1.8K989
$49.00Oct 30$1.180.336.5%2.56%9.04%654593
$49.50Oct 30$1.070.317.6%2.33%9.89%48082
$46.50Oct 23$1.850.481.0%4.02%5.06%729264
$47.00Oct 23$1.640.442.1%3.56%5.69%1.6K677
$47.50Oct 23$1.460.413.2%3.17%6.39%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 903,740
Total Puts 307,747
Put/Call Ratio 0.34
Net Difference 595,993

Prior's Put/Call Breakdown

Total Calls 278,517
Total Puts 211,638
Put/Call Ratio 0.76
Net Difference 66,879

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