IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.98 +6.18%

(9/18 15:20) ◀

Friday, September 18, 2026 (3:24pm)

▶ (9/18 15:25)

◀ 9/18 15:24 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,092,886

Calls: 809,601 (74%)

Puts: 283,285 (26%)

Prior (09/17) 490,891

Calls: 278,824 (57%)

Puts: 212,067 (43%)

Current vs Prior +122.63%

Calls: +190.36% (Calls)

Puts: +33.58% (Puts)

Prior 7-Day Total 5,150,447

Calls: 3,110,408 (60%)

Puts: 2,040,039 (40%)

Prior 7-Day Average 735,778

Calls: 444,344 (60%)

Puts: 291,434 (40%)

Current vs Prior 7-Day Avg +48.53%

Calls: +82.20%

Puts: -2.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $86.34M

Calls: $76.40M (88%)

Puts: $9.93M (12%)

Prior (09/17) $24.93M

Calls: $13.53M (54%)

Puts: $11.40M (46%)

Current vs Prior +246.29%

Calls: +464.68%

Puts: -12.88%

Prior 7-Day Total $291.70M

Calls: $202.04M (69%)

Puts: $89.66M (31%)

Prior 7-Day Average $41.67M

Calls: $28.86M (69%)

Puts: $12.81M (31%)

Current vs Prior 7-Day Avg +107.18%

Calls: +164.71%

Puts: -22.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.35

Prior (09/17) 0.76

Current vs Prior -53.99%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -52.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 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 20,655,739

Calls: 12,310,068 (60%)

Puts: 8,345,671 (40%)

Prior 7-Day Average 2,950,819

Calls: 1,758,581 (60%)

Puts: 1,192,238 (40%)

Current vs Prior 7-Day Avg +4.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.37% | 2.91%1.37% | 4.59%1.37% | 9.20%

Prior 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%

Current vs Prior -30.20% | +2.59%-30.20% | +8.58%-30.20% | +6.80%

Prior 7-Day Avg 2.81% | 3.81%2.93% | 5.49%3.03% | 10.06%

Current vs 7-Day Avg -51.19% | -23.47%-53.21% | -16.45%-54.85% | -8.51%

Prior 7-Day Eod 1.46% | 2.96%1.96% | 4.23%1.96% | 8.61%

Current vs 7-Day Eod -5.91% | -1.41%-30.20% | +8.58%-30.20% | +6.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.79% | 2.17%

Calls: 6.25% | 2.53%

Puts: 13.33% | 1.82%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior +41.07% | -34.24%

Prior 7-Day Avg 6.14% | 4.55%

Calls: 5.65% | 3.97%

Puts: 6.27% | 5.61%

Current vs 7-Day Avg +59.56% | -52.31%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($76.40M) vs puts ($9.93M). Massive premium surge with dollar volume up 246% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 123% 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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 461 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 23	1.89	1.90	$1.90	0.5%	726	0.49	264
$46.00	Oct 9	1.64	1.65	$1.65	0.6%	3.0K	0.52	4.2K
$39.00	Sep 30	7.05	7.10	$7.07	0.7%	--	1.00	14
$39.50	Oct 9	6.70	6.75	$6.73	0.7%	--	0.94	358
$45.00	Oct 23	2.66	2.68	$2.67	0.7%	257	0.60	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 23	2.82	2.84	$2.83	0.7%	29	0.59	10
$53.00	Sep 25	7.00	7.05	$7.03	0.7%	6	1.00	8
$47.50	Oct 9	2.43	2.45	$2.44	0.8%	8	0.62	43
$47.00	Oct 16	2.33	2.35	$2.34	0.9%	761	0.56	915
$51.50	Oct 2	5.60	5.65	$5.63	0.9%	1	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	0.12	0.13	$0.13	7.7%	50.3K	0.49	42.3K
$45.50	Sep 18	0.46	0.49	$0.48	6.2%	19.1K	0.91	5.9K
$48.00	Sep 21	0.08	0.09	$0.09	11.1%	2.8K	0.11	471
$47.50	Sep 21	0.13	0.14	$0.14	7.1%	2.5K	0.17	518
$48.50	Sep 21	0.06	0.07	$0.07	14.3%	1.3K	0.08	434

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	0.14	0.16	$0.15	13.3%	5.5K	0.51	612
$46.50	Sep 18	0.51	0.56	$0.54	9.3%	419	0.88	--
$44.50	Sep 21	0.08	0.09	$0.09	11.1%	1.9K	0.13	310
$45.00	Sep 21	0.16	0.18	$0.17	11.8%	23.4K	0.22	177
$45.50	Sep 21	0.31	0.32	$0.32	3.1%	6.5K	0.35	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 21	8.95	9.05	$9.00	1.1%	10	1.00	33
$38.00	Sep 21	7.95	8.05	$8.00	1.3%	7	1.00	133
$39.00	Sep 21	6.95	7.05	$7.00	1.4%	95	1.00	108
$40.00	Sep 21	5.95	6.05	$6.00	1.7%	18	1.00	134
$40.50	Sep 21	5.45	5.55	$5.50	1.8%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Sep 18	1.47	1.55	$1.51	5.3%	88	1.00	1
$48.00	Sep 18	1.97	2.05	$2.01	4.0%	52	1.00	25
$48.50	Sep 18	2.47	2.55	$2.51	3.2%	36	1.00	20
$49.00	Sep 18	2.97	3.05	$3.01	2.7%	1	1.00	1
$49.50	Sep 18	3.45	3.55	$3.50	2.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 1.1M, top 65.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.96	0.98	$0.97	2.1%	65.3K	0.97	107.4K
$46.00	Sep 18	0.12	0.13	$0.13	7.7%	50.3K	0.49	42.3K
$48.00	Sep 25	0.30	0.31	$0.31	3.2%	37.6K	0.22	14.5K
$46.00	Oct 16	1.90	1.92	$1.91	1.0%	30.4K	0.52	14.5K
$46.00	Sep 25	0.92	0.94	$0.93	2.2%	27.1K	0.51	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.00	0.01	$0.01	100.0%	26.3K	0.03	24.9K
$45.50	Sep 18	0.01	0.02	$0.02	50.0%	24.5K	0.09	3
$45.00	Sep 21	0.16	0.18	$0.17	11.8%	23.4K	0.22	177
$44.50	Sep 18	0.00	0.01	$0.01	100.0%	10.7K	0.02	474
$44.00	Sep 18	0.00	0.01	$0.01	100.0%	8.2K	0.01	29.8K

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 116.8%, max 116.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	75.5%	34.8%	116.8%	51.0K	43.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	75.5%	34.8%	116.8%	5.6K	632

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 5.67, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 30	$0.15	$0.85	$0.15	24%	5.67	$51.15
$52.00	$53.00	Oct 30	$0.12	$0.88	$0.12	20%	7.33	$52.12
$51.00	$52.00	Oct 23	$0.13	$0.87	$0.13	21%	6.69	$51.13
$50.00	$51.00	Oct 30	$0.20	$0.80	$0.20	28%	4.00	$50.20
$50.00	$51.00	Oct 16	$0.15	$0.85	$0.15	23%	5.67	$50.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Oct 30	$0.32	$0.18	$0.32	66%	0.56	$48.68
$43.00	$42.50	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$42.88
$44.50	$44.00	Sep 28	$0.11	$0.39	$0.11	27%	3.55	$44.39
$45.50	$45.00	Oct 30	$0.21	$0.29	$0.21	44%	1.38	$45.29
$43.50	$43.00	Oct 9	$0.11	$0.39	$0.11	25%	3.55	$43.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Sep 18	$0.10	$0.10	$0.40	51%	0.25	$46.10
$46.00	$46.50	Oct 30	$0.25	$0.25	$0.25	48%	1.00	$46.25
$46.00	$46.50	Oct 9	$0.24	$0.24	$0.26	48%	0.92	$46.24
$47.00	$47.50	Oct 9	$0.19	$0.19	$0.31	58%	0.61	$47.19
$47.00	$47.50	Sep 23	$0.12	$0.12	$0.38	68%	0.32	$47.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 16	$0.37	$0.37	$0.63	61%	0.59	$44.63
$45.50	$45.00	Sep 21	$0.15	$0.15	$0.35	65%	0.43	$45.35
$45.00	$44.50	Oct 30	$0.21	$0.21	$0.29	60%	0.72	$44.79
$45.50	$45.00	Sep 23	$0.18	$0.18	$0.32	61%	0.56	$45.32
$45.50	$45.00	Sep 28	$0.20	$0.20	$0.30	59%	0.67	$45.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Sep 18	Sep 21	$0.40	75.5%	32.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Sep 18	Sep 21	$0.40	75.5%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.61% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Sep 18	$0.13	$0.15	$0.28	$45.72	$46.28	0.61%
$45.50	Sep 18	$0.48	$0.02	$0.50	$45.00	$46.00	1.09%
$46.50	Sep 18	$0.03	$0.54	$0.57	$45.93	$47.07	1.24%
$45.00	Sep 18	$0.97	$0.01	$0.98	$44.02	$45.98	2.13%
$47.00	Sep 18	$0.02	$1.03	$1.05	$45.95	$48.05	2.28%
$46.00	Sep 21	$0.53	$0.55	$1.08	$44.92	$47.08	2.35%
$45.50	Sep 21	$0.79	$0.32	$1.11	$44.39	$46.61	2.41%
$46.50	Sep 21	$0.34	$0.86	$1.20	$45.30	$47.70	2.61%
$45.00	Sep 21	$1.15	$0.17	$1.32	$43.68	$46.32	2.87%
$47.00	Sep 21	$0.22	$1.23	$1.45	$45.55	$48.45	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.50	Sep 18	$0.02	$0.02	$0.04	$45.46	$47.04
$46.50	$45.50	Sep 18	$0.03	$0.02	$0.05	$45.45	$46.55
$48.00	$43.50	Sep 21	$0.09	$0.04	$0.13	$43.37	$48.13
$48.00	$44.00	Sep 21	$0.09	$0.05	$0.14	$43.86	$48.14
$48.00	$44.50	Sep 21	$0.09	$0.09	$0.18	$44.32	$48.18
$47.50	$43.50	Sep 21	$0.14	$0.04	$0.18	$43.32	$47.68
$47.50	$44.00	Sep 21	$0.14	$0.05	$0.19	$43.81	$47.69
$47.50	$44.50	Sep 21	$0.14	$0.09	$0.23	$44.27	$47.73
$46.00	$45.50	Sep 18	$0.13	$0.02	$0.15	$45.35	$46.15
$48.00	$45.00	Sep 21	$0.09	$0.17	$0.26	$44.74	$48.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	50/50	Oct 30	$0.29	$0.21	36%	1.38	$43.71	$49.79
44/44	48/49	Oct 23	$0.30	$0.20	33%	1.50	$43.70	$48.80
44/44	50/50	Oct 23	$0.27	$0.23	39%	1.17	$43.73	$49.77
42/42	50/50	Oct 30	$0.24	$0.26	45%	0.92	$42.26	$49.74
43/44	50/50	Oct 30	$0.27	$0.23	39%	1.17	$43.23	$49.77
44/44	49/50	Oct 30	$0.30	$0.20	33%	1.50	$43.70	$49.30
43/44	50/50	Oct 23	$0.25	$0.25	43%	1.00	$43.25	$49.75
43/44	48/49	Oct 23	$0.28	$0.22	37%	1.27	$43.22	$48.78
44/44	48/48	Sep 30	$0.27	$0.23	38%	1.17	$44.23	$47.77
44/44	49/50	Oct 23	$0.28	$0.22	36%	1.27	$43.72	$49.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.25	$0.25	79%	1.00
$46.00	$46.50	$47.00	Sep 18	$0.09	$0.41	43%	4.56
$45.00	$45.50	$46.00	Sep 18	$0.14	$0.36	48%	2.57
$45.50	$46.00	$46.50	Sep 21	$0.07	$0.43	29%	6.14
$47.00	$48.00	$49.00	Oct 16	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.26	$0.24	79%	0.92
$45.00	$45.50	$46.00	Sep 18	$0.12	$0.38	48%	3.17
$46.00	$46.50	$47.00	Sep 18	$0.10	$0.40	43%	4.00
$47.00	$48.00	$49.00	Oct 16	$0.06	$0.94	15%	15.67
$46.00	$46.50	$47.00	Sep 21	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.75, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$46.50	1:2	Sep 21	-$0.15	$0.35
$44.50	$45.00	1:2	Sep 18	-$0.45	$0.05
$53.00	$55.00	1:2	Sep 30	-$0.01	$1.99
$46.50	$47.00	1:2	Sep 21	-$0.10	$0.40
$47.00	$47.50	1:2	Sep 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$51.00	1:2	Oct 23	-$1.75	$2.25
$52.00	$49.50	1:2	Sep 21	-$1.10	$1.40
$49.50	$48.00	1:2	Sep 21	-$0.63	$0.87
$47.00	$46.50	1:2	Sep 18	-$0.05	$0.45
$46.00	$45.50	1:2	Sep 21	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.13%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 30	$2.36	0.52	0.0%	5.13%	5.18%	721	684
$46.50	Oct 30	$2.12	0.49	1.1%	4.61%	5.74%	407	418
$47.00	Oct 30	$1.90	0.46	2.2%	4.13%	6.35%	866	222
$47.50	Oct 30	$1.70	0.43	3.3%	3.70%	7.00%	379	300
$48.00	Oct 30	$1.52	0.40	4.4%	3.31%	7.70%	1.5K	622
$48.50	Oct 30	$1.36	0.36	5.5%	2.96%	8.44%	1.8K	989
$49.00	Oct 30	$1.21	0.34	6.6%	2.63%	9.20%	653	593
$49.50	Oct 30	$1.08	0.31	7.7%	2.35%	10.00%	460	82
$46.50	Oct 23	$1.89	0.49	1.1%	4.11%	5.24%	726	264
$46.00	Oct 23	$2.12	0.52	0.0%	4.61%	4.65%	565	728

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 809,601

Total Puts 283,285

Put/Call Ratio 0.35

Net Difference 526,316

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 3,110,408

Total Puts 2,040,039

Average Put/Call Ratio 0.74

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card