IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.91 +3.71%

(9/18 09:40) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 115,874

Calls: 84,533 (73%)

Puts: 31,341 (27%)

Prior (09/17) 65,305

Calls: 28,821 (44%)

Puts: 36,484 (56%)

Current vs Prior +77.44%

Calls: +193.30% (Calls)

Puts: -14.10% (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 -82.13%

Calls: -77.27%

Puts: -88.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $7.32M

Calls: $5.96M (81%)

Puts: $1.36M (19%)

Prior (09/17) $3.21M

Calls: $986.2K (31%)

Puts: $2.22M (69%)

Current vs Prior +128.11%

Calls: +504.10%

Puts: -38.79%

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 -77.65%

Calls: -70.10%

Puts: -89.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.37

Prior (09/17) 1.27

Current vs Prior -70.71%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -52.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 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

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

Current 1.94% | 2.92%1.94% | 4.48%1.94% | 9.13%

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

Current vs Prior -1.32% | +2.69%-1.31% | +5.90%-1.31% | +5.98%

Prior 7-Day Avg 2.86% | 3.85%2.96% | 5.61%3.41% | 10.22%

Current vs 7-Day Avg -32.21% | -24.19%-34.59% | -20.24%-43.15% | -10.66%

Prior 7-Day Eod 1.96% | 2.84%1.96% | 4.23%1.96% | 8.61%

Current vs 7-Day Eod -1.32% | +2.69%-1.31% | +5.90%-1.31% | +5.98%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.18% | 4.46%

Calls: 9.43% | 5.41%

Puts: 2.94% | 3.51%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -10.95% | +35.15%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg +7.99% | -2.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.96M) vs puts ($1.36M). Massive premium surge with dollar volume up 128% vs prior. Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (84,533 calls vs 31,341 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 410 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 23	1.81	1.82	$1.82	0.5%	2	0.48	868
$45.50	Oct 9	1.31	1.32	$1.32	0.8%	317	0.46	1.5K
$47.00	Oct 23	1.23	1.24	$1.23	0.8%	79	0.37	677
$39.00	Oct 2	6.05	6.10	$6.07	0.8%	--	0.93	576
$46.00	Oct 9	1.11	1.12	$1.12	0.9%	25	0.41	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 2	2.20	2.22	$2.21	0.9%	12	0.67	114
$47.00	Oct 16	2.96	2.99	$2.98	1.0%	--	0.65	915
$45.00	Oct 23	1.96	1.98	$1.97	1.0%	224	0.49	250
$46.50	Oct 23	2.81	2.84	$2.83	1.1%	4	0.60	15
$43.00	Oct 16	0.93	0.94	$0.94	1.1%	113	0.31	10.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.23	0.25	$0.24	8.3%	12.2K	0.45	107.4K
$44.50	Sep 18	0.50	0.55	$0.53	9.4%	5.3K	0.73	7.6K
$46.50	Sep 21	0.11	0.13	$0.12	16.7%	9	0.15	333
$47.00	Sep 21	0.08	0.09	$0.09	11.1%	91	0.11	2.6K
$46.00	Sep 21	0.18	0.19	$0.19	5.3%	423	0.23	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 18	0.12	0.13	$0.13	7.7%	3.8K	0.27	474
$45.00	Sep 18	0.33	0.34	$0.34	2.9%	929	0.55	24.9K
$43.50	Sep 21	0.08	0.09	$0.09	11.1%	169	0.13	1.7K
$44.00	Sep 21	0.16	0.18	$0.17	11.8%	287	0.23	811
$44.50	Sep 21	0.32	0.33	$0.33	3.0%	328	0.37	310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	8.85	8.95	$8.90	1.1%	37	1.00	9.5K
$37.00	Sep 18	7.85	7.95	$7.90	1.3%	117	1.00	15.6K
$38.00	Sep 18	6.85	6.95	$6.90	1.4%	132	1.00	27.5K
$38.50	Sep 18	6.35	6.45	$6.40	1.6%	--	1.00	339
$39.00	Sep 18	5.85	5.95	$5.90	1.7%	6	1.00	24.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	7.05	7.15	$7.10	1.4%	--	0.99	11
$50.00	Sep 18	5.05	5.15	$5.10	2.0%	1	0.99	230
$48.50	Sep 18	3.55	3.65	$3.60	2.8%	--	0.98	20
$48.00	Sep 18	3.05	3.15	$3.10	3.2%	--	0.97	25
$47.00	Sep 18	2.09	2.15	$2.12	2.8%	11	0.97	40

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 114.2K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.23	0.25	$0.24	8.3%	12.2K	0.45	107.4K
$46.00	Oct 16	1.35	1.37	$1.36	1.5%	6.8K	0.43	14.5K
$46.50	Sep 25	0.34	0.36	$0.35	5.7%	6.2K	0.26	5.8K
$44.50	Sep 18	0.50	0.55	$0.53	9.4%	5.3K	0.73	7.6K
$52.00	Oct 16	0.24	0.25	$0.25	4.0%	4.5K	0.11	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 18	0.03	0.04	$0.04	25.0%	4.5K	0.10	29.8K
$44.50	Sep 18	0.12	0.13	$0.13	7.7%	3.8K	0.27	474
$43.00	Sep 18	0.01	0.02	$0.02	50.0%	1.3K	0.04	28.0K
$38.00	Oct 16	0.19	0.21	$0.20	10.0%	1.2K	0.08	19.5K
$42.00	Sep 18	0.00	0.01	$0.01	100.0%	1.2K	0.01	36.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 58.3%, max 73.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Sep 18	Oct 30	66.2%	38.1%	73.8%	2.3K	6.4K
$45.00	Sep 18	Oct 30	59.6%	35.0%	70.4%	12.2K	107.7K
$44.50	Sep 18	Oct 30	55.8%	35.1%	58.8%	5.3K	8.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Sep 18	Oct 30	66.2%	38.1%	73.8%	15	518
$45.00	Sep 18	Oct 30	59.6%	35.0%	70.4%	989	25.0K
$44.50	Sep 18	Oct 30	55.8%	35.1%	58.8%	3.8K	508
$47.50	Sep 25	Oct 30	38.6%	37.9%	2.0%	--	341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 8.09, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$51.11
$50.00	$51.00	Oct 30	$0.15	$0.85	$0.15	23%	5.67	$50.15
$48.00	$49.00	Oct 16	$0.19	$0.81	$0.19	28%	4.26	$48.19
$49.00	$50.00	Oct 16	$0.14	$0.86	$0.14	22%	6.14	$49.14
$46.00	$47.00	Oct 16	$0.34	$0.66	$0.34	43%	1.94	$46.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Oct 16	$0.12	$0.88	$0.12	18%	7.33	$40.88
$39.00	$38.00	Oct 30	$0.10	$0.90	$0.10	14%	9.00	$38.90
$42.00	$41.50	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$41.88
$43.50	$43.00	Oct 9	$0.15	$0.35	$0.15	34%	2.33	$43.35
$41.50	$41.00	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$41.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.47, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Sep 25	$0.22	$0.22	$0.28	50%	0.79	$45.22
$45.00	$45.50	Sep 18	$0.14	$0.14	$0.36	55%	0.39	$45.14
$45.50	$46.00	Sep 23	$0.15	$0.15	$0.35	62%	0.43	$45.65
$45.50	$46.00	Oct 23	$0.22	$0.22	$0.28	52%	0.79	$45.72
$46.00	$46.50	Oct 9	$0.18	$0.18	$0.32	59%	0.56	$46.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Sep 21	$0.16	$0.16	$0.34	63%	0.47	$44.34
$44.00	$43.00	Oct 16	$0.36	$0.36	$0.64	60%	0.56	$43.64
$44.00	$43.50	Oct 30	$0.21	$0.21	$0.29	59%	0.72	$43.79
$44.00	$43.50	Sep 23	$0.13	$0.13	$0.37	70%	0.35	$43.87
$44.00	$43.50	Sep 25	$0.15	$0.15	$0.35	68%	0.43	$43.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Sep 18	Sep 21	$0.23	59.6%	31.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Sep 18	Sep 21	$0.23	59.6%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.29% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Sep 18	$0.24	$0.34	$0.58	$44.42	$45.58	1.29%
$44.50	Sep 18	$0.53	$0.13	$0.66	$43.84	$45.16	1.47%
$45.50	Sep 18	$0.10	$0.70	$0.80	$44.70	$46.30	1.78%
$44.00	Sep 18	$0.94	$0.04	$0.98	$43.02	$44.98	2.18%
$45.00	Sep 21	$0.47	$0.57	$1.04	$43.96	$46.04	2.32%
$44.50	Sep 21	$0.74	$0.33	$1.07	$43.43	$45.57	2.38%
$46.00	Sep 18	$0.05	$1.14	$1.19	$44.81	$47.19	2.65%
$45.50	Sep 21	$0.30	$0.89	$1.19	$44.31	$46.69	2.65%
$44.00	Sep 21	$1.07	$0.17	$1.24	$42.76	$45.24	2.76%
$43.50	Sep 18	$1.42	$0.02	$1.44	$42.06	$44.94	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.16% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$44.00	Sep 18	$0.03	$0.04	$0.07	$43.93	$46.57
$46.00	$44.00	Sep 18	$0.05	$0.04	$0.09	$43.91	$46.09
$47.00	$42.50	Sep 21	$0.09	$0.04	$0.13	$42.37	$47.13
$47.00	$43.00	Sep 21	$0.09	$0.05	$0.14	$42.86	$47.14
$45.50	$44.00	Sep 18	$0.10	$0.04	$0.14	$43.86	$45.64
$46.50	$42.50	Sep 21	$0.12	$0.04	$0.16	$42.34	$46.66
$47.00	$43.50	Sep 21	$0.09	$0.09	$0.18	$43.32	$47.18
$46.50	$43.00	Sep 21	$0.12	$0.05	$0.17	$42.83	$46.67
$46.50	$44.50	Sep 18	$0.03	$0.13	$0.16	$44.34	$46.66
$46.00	$44.50	Sep 18	$0.05	$0.13	$0.18	$44.32	$46.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	49/50	Oct 30	$0.28	$0.22	39%	1.27	$42.72	$49.28
42/42	49/50	Oct 30	$0.26	$0.24	42%	1.08	$42.24	$49.26
42/43	48/48	Oct 30	$0.30	$0.20	34%	1.50	$42.70	$48.30
42/43	48/48	Oct 9	$0.25	$0.25	43%	1.00	$42.75	$47.75
42/42	48/48	Oct 30	$0.28	$0.22	37%	1.27	$42.22	$48.28
42/42	48/48	Oct 23	$0.26	$0.24	40%	1.08	$42.24	$48.26
42/43	48/49	Oct 30	$0.28	$0.22	36%	1.27	$42.72	$48.78
41/42	49/50	Oct 30	$0.22	$0.28	48%	0.79	$41.28	$49.22
42/42	48/48	Oct 23	$0.24	$0.26	44%	0.92	$41.76	$48.24
42/43	46/47	Oct 2	$0.25	$0.25	42%	1.00	$42.75	$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$40.00	$42.00	Sep 28	$0.10	$1.90	13%	19.00
$44.00	$44.50	$45.00	Sep 21	$0.06	$0.44	30%	7.33
$44.00	$44.50	$45.00	Sep 18	$0.12	$0.38	46%	3.17
$44.00	$45.00	$46.00	Oct 16	$0.08	$0.92	18%	11.50
$44.50	$45.00	$45.50	Sep 18	$0.15	$0.35	50%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Sep 18	$0.12	$0.38	45%	3.17
$45.00	$45.50	$46.00	Sep 18	$0.08	$0.42	34%	5.25
$44.00	$45.00	$46.00	Oct 16	$0.08	$0.92	18%	11.50
$44.50	$45.00	$45.50	Sep 18	$0.15	$0.35	49%	2.33
$45.00	$45.50	$46.00	Sep 21	$0.06	$0.44	24%	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. 178 found (best net $-0.97, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$40.00	1:2	Sep 23	-$0.97	$3.03
$40.00	$42.00	1:2	Sep 28	-$1.20	$0.80
$44.00	$44.50	1:2	Sep 18	-$0.12	$0.38
$50.00	$53.00	1:2	Sep 28	$0.00	$3.00
$44.50	$45.00	1:2	Sep 21	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.00	1:2	Sep 18	-$0.16	$0.84
$50.00	$47.50	1:2	Oct 23	-$1.50	$1.00
$46.00	$45.50	1:2	Sep 18	-$0.26	$0.24
$45.00	$44.50	1:2	Sep 21	-$0.09	$0.41
$45.50	$45.00	1:2	Sep 21	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.54%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Oct 30	$2.04	0.49	1.3%	4.54%	5.86%	11	565
$45.00	Oct 30	$2.28	0.52	0.2%	5.08%	5.28%	30	302
$46.00	Oct 30	$1.82	0.45	2.4%	4.05%	6.48%	20	684
$46.50	Oct 30	$1.63	0.42	3.5%	3.63%	7.17%	45	418
$47.00	Oct 30	$1.46	0.39	4.7%	3.25%	7.90%	5	222
$47.50	Oct 30	$1.29	0.36	5.8%	2.87%	8.64%	21	300
$48.00	Oct 30	$1.15	0.33	6.9%	2.56%	9.44%	70	622
$48.50	Oct 30	$1.02	0.30	8.0%	2.27%	10.26%	29	989
$45.50	Oct 23	$1.81	0.48	1.3%	4.03%	5.34%	2	868
$45.00	Oct 23	$2.03	0.51	0.2%	4.52%	4.72%	66	639

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 84,533

Total Puts 31,341

Put/Call Ratio 0.37

Net Difference 53,192

Prior's Put/Call Breakdown

Total Calls 28,821

Total Puts 36,484

Put/Call Ratio 1.27

Net Difference -7,663

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...

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