Tour v528
IBIT
iShares Bitcoin Trust ETF
$46.02 +6.28%
$46.00 (-0.04%)🌙
as of 09/18 04:20 PM
(9/18 16:15) ◀
|
Friday, September 18, 2026 (4:20pm)
January 2026
|
▶ (9/18 18:02)
◀ 9/18 16:20 ▶

Option Volume

Detail
ℹ
Current (09/18 4:20pm) 1,219,412
Calls: 909,340 (75%)
Puts: 310,072 (25%)
Prior (09/17) 490,891
Calls: 278,824 (57%)
Puts: 212,067 (43%)
Current vs Prior +148.41%
Calls: +226.13% (Calls)
Puts: +46.21% (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 +88.10%
Calls: +144.49%
Puts: +12.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:20pm) $96.36M
Calls: $84.86M (88%)
Puts: $11.50M (12%)
Prior (09/17) $24.93M
Calls: $13.53M (54%)
Puts: $11.40M (46%)
Current vs Prior +286.50%
Calls: +527.19%
Puts: +0.87%
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 +194.38%
Calls: +325.89%
Puts: -10.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:20pm) 0.34
Prior (09/17) 0.76
Current vs Prior -55.17%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -56.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:20pm) 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 1.39% | 3.06%1.39% | 4.78%1.39% | 9.28%
Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs Prior +56.08% | +52.23%-29.15% | +13.11%-29.15% | +7.71%
Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%
Current vs 7-Day Avg +7.22% | +12.38%-53.04% | -14.80%-59.19% | -9.20%
Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%
Current vs 7-Day Eod +56.08% | +52.23%-29.15% | +13.11%-29.15% | +7.71%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.69% | 21.09%
Calls: 21.15% | 20.99%
Puts: 52.22% | 21.19%
Prior 6.94% | 3.30%
Calls: 8.00% | 2.90%
Puts: 5.88% | 3.70%
Current vs Prior +428.67% | +539.09%
Prior 7-Day Avg 5.72% | 4.58%
Calls: 5.43% | 3.86%
Puts: 6.02% | 5.30%
Current vs 7-Day Avg +541.11% | +360.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($84.86M) vs puts ($11.50M). Massive premium surge with dollar volume up 286% vs prior. Dollar volume significantly above 7-day average (194% higher). Unusually high activity with volume up 148% 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
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 302 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Oct 239.209.35$9.271.6%260.9323
$37.00Oct 99.059.20$9.131.6%51.0038
$38.00Oct 168.158.30$8.231.8%320.9316.5K
$46.50Oct 21.081.10$1.091.8%2.7K0.451.9K
$38.00Oct 98.058.20$8.131.8%70.9432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Oct 26.106.20$6.151.6%10.921
$55.00Sep 289.009.15$9.071.7%100.97--
$54.00Oct 308.258.40$8.321.8%30.866
$54.00Oct 168.108.25$8.181.8%--0.9020
$54.00Sep 258.008.15$8.071.9%50.984

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.44, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.210.23$0.229.1%21.7K0.19844
$50.00Sep 250.100.12$0.1118.2%17.3K0.0922.7K
$49.00Sep 250.170.19$0.1811.1%2.5K0.143.1K
$48.50Sep 250.220.25$0.2412.5%7.6K0.171.7K
$48.00Sep 250.290.33$0.3112.9%38.6K0.2214.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 250.130.15$0.1414.3%3.2K0.1115.4K
$44.00Sep 250.250.28$0.2711.1%7.9K0.203.4K
$44.50Sep 250.340.39$0.3713.5%4.1K0.261.2K
$41.00Sep 280.060.07$0.0714.3%30.0544
$43.50Sep 280.240.27$0.2611.5%690.1755

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 188.709.10$8.904.5%1.1K1.0015.6K
$38.00Sep 187.758.10$7.934.4%1.2K1.0027.5K
$38.50Sep 187.207.60$7.405.4%1351.00339
$39.00Sep 186.807.10$6.954.3%1.7K1.0024.6K
$40.00Sep 185.856.05$5.953.4%2.7K1.0064.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.559.65$9.1012.1%110.9913
$54.00Sep 187.458.70$8.0715.5%40.994
$50.00Sep 183.854.45$4.1514.5%2550.99230
$49.00Sep 182.493.70$3.1039.0%10.991
$48.50Sep 182.382.90$2.6419.7%360.9920

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.731.11$0.9241.3%67.8K1.00107.4K
$46.00Sep 180.020.07$0.05100.0%63.4K0.5042.3K
$48.00Sep 250.290.33$0.3112.9%38.6K0.2214.5K
$46.00Oct 161.881.96$1.924.2%31.1K0.5214.5K
$46.00Sep 250.880.99$0.9411.7%27.7K0.5019.2K
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 210.160.20$0.1822.2%24.0K0.24177
$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. 3 strikes (avg 751.5%, max 2225.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Sep 18Oct 30923.6%39.7%2225.8%4801.2K
$46.00Sep 18Oct 3040.3%35.2%14.3%64.2K43.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Sep 18Oct 3040.3%35.2%14.3%6.5K632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.54, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.50$38.00Oct 2$0.30$0.20$0.30100%0.67$37.80
$39.00$39.50Sep 23$0.31$0.19$0.31100%0.61$39.31
$41.00$41.50Sep 23$0.30$0.20$0.30100%0.67$41.30
$39.00$39.50Sep 18$0.30$0.20$0.30100%0.67$39.30
$45.00$45.50Sep 21$0.17$0.33$0.1782%1.94$45.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$51.00Sep 23$0.65$0.35$0.6598%0.54$51.35
$47.00$46.50Sep 28$0.13$0.37$0.1366%2.85$46.87
$47.00$46.50Sep 23$0.18$0.32$0.1868%1.78$46.82
$48.50$48.00Sep 25$0.32$0.18$0.3282%0.56$48.18
$47.00$46.50Sep 30$0.21$0.29$0.2160%1.38$46.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.92, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.50$50.00Sep 18$0.24$0.24$0.2685%0.92$49.74
$46.50$47.00Sep 28$0.37$0.37$0.1356%2.85$46.87
$53.00$54.00Sep 18$0.10$0.10$0.9094%0.11$53.10
$53.00$54.00Sep 30$0.12$0.12$0.8891%0.14$53.12
$53.00$54.00Sep 28$0.11$0.11$0.8992%0.12$53.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$44.00$43.50Sep 30$0.21$0.21$0.2975%0.72$43.79
$42.50$42.00Sep 30$0.15$0.15$0.3585%0.43$42.35
$46.00$45.50Sep 28$0.33$0.33$0.1750%1.94$45.67
$38.50$38.00Sep 23$0.10$0.10$0.4095%0.25$38.40
$40.50$40.00Sep 21$0.10$0.10$0.4094%0.25$40.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.47)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.4740.3%35.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Sep 18Sep 21$0.5740.3%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.30% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.00Sep 18$0.05$0.09$0.14$45.86$46.140.30%
$45.50Sep 18$0.49$0.01$0.50$45.00$46.001.09%
$46.50Sep 18$0.01$0.59$0.60$45.90$47.101.30%
$45.00Sep 18$0.92$0.01$0.93$44.07$45.932.02%
$47.00Sep 18$0.01$1.12$1.13$45.87$48.132.46%
$46.00Sep 21$0.52$0.66$1.18$44.82$47.182.56%
$45.50Sep 21$0.87$0.33$1.20$44.30$46.702.61%
$45.00Sep 21$1.04$0.18$1.22$43.78$46.222.65%
$46.50Sep 21$0.37$0.89$1.26$45.24$47.762.74%
$44.50Sep 18$1.52$0.01$1.53$42.97$46.033.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.24% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$46.50$39.50Sep 18$0.01$0.10$0.11$39.39$46.61
$53.00$39.50Sep 18$0.11$0.10$0.21$39.29$53.21
$52.00$39.50Sep 18$0.11$0.10$0.21$39.29$52.21
$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
$49.00$44.00Sep 23$0.11$0.16$0.27$43.73$49.27
$47.50$40.50Sep 21$0.16$0.11$0.27$40.23$47.77
$47.00$44.00Sep 21$0.22$0.06$0.28$43.72$47.28
$47.00$44.50Sep 21$0.22$0.10$0.32$44.18$47.32
$47.50$45.00Sep 21$0.16$0.18$0.34$44.66$47.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.85, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
38/3848/48Sep 23$0.23$0.2776%0.85$38.27$48.23
38/3848/48Sep 23$0.25$0.2568%1.00$38.25$47.75
44/4448/48Sep 23$0.28$0.2258%1.27$44.22$48.28
44/4450/50Oct 30$0.38$0.1235%3.17$43.62$49.88
44/4448/48Sep 30$0.32$0.1847%1.78$43.68$48.32
44/4448/48Sep 23$0.30$0.2050%1.50$44.20$47.80
42/4248/48Sep 30$0.26$0.2457%1.08$42.24$48.26
44/4448/48Sep 30$0.33$0.1741%1.94$43.67$47.83
42/4253/54Sep 30$0.27$0.7376%0.37$42.23$53.27
42/4248/48Sep 30$0.27$0.2352%1.17$42.23$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.50$46.00$46.50Sep 18$0.40$0.1094%0.25
$43.00$44.00$45.00Oct 16$0.07$0.9316%13.29
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$47.00$48.00$49.00Oct 16$0.07$0.9315%13.29
$50.00$51.00$52.00Oct 16$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$45.50$46.00Sep 18$0.08$0.4258%5.25
$44.00$45.00$46.00Oct 16$0.07$0.9317%13.29
$45.00$46.00$47.00Oct 16$0.08$0.9217%11.50
$42.00$43.00$44.00Oct 16$0.07$0.9313%13.29
$44.50$45.00$45.50Sep 21$0.07$0.4324%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. 191 found (best net $-1.99, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$45.501:2Sep 18-$0.06$0.44
$44.50$45.001:2Sep 18-$0.32$0.18
$45.50$46.001:2Sep 21-$0.17$0.33
$46.50$47.001:2Sep 21-$0.07$0.43
$44.50$45.001:2Sep 21-$0.44$0.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$51.001:2Oct 23-$1.99$2.01
$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-$0.06$0.44
$45.50$45.001:2Sep 23-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 4.11%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.00Oct 30$1.890.462.1%4.11%6.24%875222
$46.50Oct 30$2.100.491.0%4.56%5.61%410418
$47.50Oct 30$1.680.423.2%3.65%6.87%380300
$48.00Oct 30$1.490.394.3%3.24%7.54%1.8K622
$48.50Oct 30$1.340.365.4%2.91%8.30%1.8K989
$49.00Oct 30$1.200.336.5%2.61%9.08%654593
$49.50Oct 30$1.080.317.6%2.35%9.91%48082
$46.50Oct 23$1.870.481.0%4.06%5.11%729264
$47.00Oct 23$1.640.452.1%3.56%5.69%1.6K677
$47.50Oct 23$1.470.413.2%3.19%6.41%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 909,340
Total Puts 310,072
Put/Call Ratio 0.34
Net Difference 599,268

Prior's Put/Call Breakdown

Total Calls 278,824
Total Puts 212,067
Put/Call Ratio 0.76
Net Difference 66,757

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