IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.31 +4.63%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 172,142

Calls: 128,645 (75%)

Puts: 43,497 (25%)

Prior (09/17) 77,662

Calls: 38,261 (49%)

Puts: 39,401 (51%)

Current vs Prior +121.66%

Calls: +236.23% (Calls)

Puts: +10.40% (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 -73.45%

Calls: -65.41%

Puts: -84.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $12.67M

Calls: $10.87M (86%)

Puts: $1.79M (14%)

Prior (09/17) $3.75M

Calls: $1.44M (38%)

Puts: $2.31M (62%)

Current vs Prior +237.98%

Calls: +657.02%

Puts: -22.41%

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 -61.30%

Calls: -45.43%

Puts: -86.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.34

Prior (09/17) 1.03

Current vs Prior -67.17%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -56.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 1.96% | 3.02%1.96% | 4.63%1.96% | 9.16%

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

Current vs Prior +0.06% | +6.44%+0.06% | +9.66%+0.06% | +6.32%

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

Current vs 7-Day Avg -31.26% | -21.42%-33.68% | -17.40%-42.35% | -10.37%

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

Current vs 7-Day Eod +0.06% | +6.44%+0.06% | +9.66%+0.06% | +6.32%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 4.38%

Calls: 4.35% | 4.29%

Puts: 4.65% | 4.48%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -35.16% | +32.73%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg -21.37% | -4.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($10.87M) vs puts ($1.79M). Massive premium surge with dollar volume up 238% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (128,645 calls vs 43,497 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 NEUTRAL

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)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
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 420 of results (avg 3.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 30	4.45	4.50	$4.47	1.1%	3	0.91	103
$36.50	Oct 2	8.85	8.95	$8.90	1.1%	--	1.00	21
$36.50	Sep 25	8.80	8.90	$8.85	1.1%	--	1.00	204
$36.50	Sep 21	8.75	8.85	$8.80	1.1%	--	1.00	14
$37.00	Oct 23	8.60	8.70	$8.65	1.2%	--	0.92	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 2	0.89	0.90	$0.90	1.1%	873	0.39	751
$54.00	Oct 16	8.75	8.85	$8.80	1.1%	--	0.92	20
$45.50	Oct 9	1.62	1.64	$1.63	1.2%	5	0.50	104
$53.00	Oct 16	7.80	7.90	$7.85	1.3%	--	0.90	15
$47.00	Oct 2	2.31	2.34	$2.33	1.3%	--	0.68	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.38, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	0.10	0.11	$0.11	9.1%	3.6K	0.21	42.3K
$46.50	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.12	2.0K
$45.50	Sep 18	0.22	0.23	$0.23	4.3%	5.0K	0.40	5.9K
$45.00	Sep 18	0.45	0.47	$0.46	4.3%	19.5K	0.66	107.4K
$47.00	Sep 21	0.13	0.15	$0.14	14.3%	143	0.16	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.15	0.17	$0.16	12.5%	1.6K	0.34	24.9K
$43.50	Sep 21	0.05	0.06	$0.06	16.7%	307	0.09	1.7K
$45.50	Sep 18	0.42	0.44	$0.43	4.7%	275	0.60	3
$44.00	Sep 21	0.10	0.11	$0.11	9.1%	593	0.15	811
$44.50	Sep 21	0.21	0.22	$0.22	4.5%	374	0.27	310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	8.25	8.35	$8.30	1.2%	153	1.00	15.6K
$38.00	Sep 18	7.25	7.35	$7.30	1.4%	134	1.00	27.5K
$38.50	Sep 18	6.75	6.85	$6.80	1.5%	--	1.00	339
$39.00	Sep 18	6.25	6.35	$6.30	1.6%	8	1.00	24.6K
$39.50	Sep 18	5.75	5.85	$5.80	1.7%	--	1.00	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	6.65	6.75	$6.70	1.5%	--	0.99	11
$50.00	Sep 18	4.65	4.75	$4.70	2.1%	1	0.99	230
$48.50	Sep 18	3.20	3.25	$3.23	1.5%	--	0.97	20
$48.00	Sep 18	2.70	2.76	$2.73	2.2%	4	0.96	25
$51.00	Sep 25	5.70	5.80	$5.75	1.7%	2	0.94	2

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 169.4K, top 19.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.45	0.47	$0.46	4.3%	19.5K	0.66	107.4K
$46.00	Oct 16	1.54	1.57	$1.56	1.9%	11.9K	0.46	14.5K
$44.50	Sep 18	0.81	0.85	$0.83	4.8%	7.3K	0.88	7.6K
$45.00	Sep 21	0.68	0.71	$0.70	4.3%	6.6K	0.59	12.8K
$46.50	Sep 25	0.49	0.50	$0.50	2.0%	6.5K	0.32	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 18	0.01	0.02	$0.02	50.0%	5.4K	0.05	29.8K
$44.50	Sep 18	0.04	0.05	$0.05	20.0%	5.0K	0.13	474
$45.00	Sep 18	0.15	0.17	$0.16	12.5%	1.6K	0.34	24.9K
$38.00	Oct 16	0.18	0.19	$0.19	5.3%	1.5K	0.07	19.5K
$42.00	Sep 18	0.00	0.01	$0.01	100.0%	1.4K	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 64.0%, max 87.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	71.8%	38.2%	87.7%	3.6K	43.0K
$45.50	Sep 18	Oct 30	65.6%	38.4%	71.1%	5.0K	6.4K
$45.00	Sep 18	Oct 30	57.3%	35.2%	63.0%	19.5K	107.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	71.8%	38.2%	87.7%	102	632
$45.50	Sep 18	Oct 30	65.6%	38.4%	71.1%	319	518
$45.00	Sep 18	Oct 30	57.3%	35.2%	63.0%	1.7K	25.0K
$47.50	Sep 25	Oct 30	40.0%	38.3%	4.5%	--	341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 7.33, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 30	$0.12	$0.88	$0.12	21%	7.33	$51.12
$50.00	$51.00	Oct 30	$0.16	$0.84	$0.16	25%	5.25	$50.16
$51.00	$52.00	Oct 23	$0.10	$0.90	$0.10	18%	9.00	$51.10
$52.00	$53.00	Oct 30	$0.10	$0.90	$0.10	17%	9.00	$52.10
$48.00	$49.00	Oct 16	$0.22	$0.78	$0.22	31%	3.55	$48.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Oct 16	$0.11	$0.89	$0.11	16%	8.09	$40.89
$43.50	$43.00	Oct 2	$0.11	$0.39	$0.11	27%	3.55	$43.39
$43.50	$43.00	Oct 23	$0.15	$0.35	$0.15	34%	2.33	$43.35
$43.00	$42.50	Oct 30	$0.14	$0.36	$0.14	32%	2.57	$42.86
$43.00	$42.50	Oct 9	$0.11	$0.39	$0.11	26%	3.55	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$47.00	Sep 30	$0.16	$0.16	$0.34	64%	0.47	$46.66
$46.50	$47.00	Oct 9	$0.18	$0.18	$0.32	60%	0.56	$46.68
$45.50	$46.00	Oct 30	$0.24	$0.24	$0.26	49%	0.92	$45.74
$45.50	$46.00	Sep 18	$0.12	$0.12	$0.38	60%	0.32	$45.62
$46.00	$46.50	Sep 28	$0.17	$0.17	$0.33	59%	0.52	$46.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Oct 16	$0.43	$0.43	$0.57	55%	0.75	$44.57
$45.00	$44.50	Sep 18	$0.11	$0.11	$0.39	66%	0.28	$44.89
$44.00	$43.50	Oct 23	$0.20	$0.20	$0.30	62%	0.67	$43.80
$44.50	$44.00	Sep 21	$0.11	$0.11	$0.39	73%	0.28	$44.39
$45.00	$44.50	Sep 21	$0.18	$0.18	$0.32	59%	0.56	$44.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.24	65.6%	33.0%
$45.00	Sep 18	Sep 21	$0.24	57.3%	30.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.24	65.6%	33.0%
$45.00	Sep 18	Sep 21	$0.24	57.3%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.37% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Sep 18	$0.46	$0.16	$0.62	$44.38	$45.62	1.37%
$45.50	Sep 18	$0.23	$0.43	$0.66	$44.84	$46.16	1.46%
$44.50	Sep 18	$0.83	$0.05	$0.88	$43.62	$45.38	1.94%
$46.00	Sep 18	$0.11	$0.82	$0.93	$45.07	$46.93	2.05%
$45.00	Sep 21	$0.70	$0.40	$1.10	$43.90	$46.10	2.43%
$45.50	Sep 21	$0.47	$0.67	$1.14	$44.36	$46.64	2.52%
$44.50	Sep 21	$1.02	$0.22	$1.24	$43.26	$45.74	2.74%
$46.00	Sep 21	$0.31	$1.00	$1.31	$44.69	$47.31	2.89%
$44.00	Sep 18	$1.32	$0.02	$1.34	$42.66	$45.34	2.96%
$44.00	Sep 21	$1.40	$0.11	$1.51	$42.49	$45.51	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.18% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$44.50	Sep 18	$0.03	$0.05	$0.08	$44.42	$47.58
$47.00	$44.50	Sep 18	$0.04	$0.05	$0.09	$44.41	$47.09
$46.50	$44.50	Sep 18	$0.06	$0.05	$0.11	$44.39	$46.61
$47.50	$43.00	Sep 21	$0.11	$0.04	$0.15	$42.85	$47.65
$46.00	$44.50	Sep 18	$0.11	$0.05	$0.16	$44.34	$46.16
$47.50	$43.50	Sep 21	$0.11	$0.06	$0.17	$43.33	$47.67
$47.00	$43.00	Sep 21	$0.14	$0.04	$0.18	$42.82	$47.18
$47.00	$43.50	Sep 21	$0.14	$0.06	$0.20	$43.30	$47.20
$47.50	$44.00	Sep 21	$0.11	$0.11	$0.22	$43.78	$47.72
$47.00	$44.00	Sep 21	$0.14	$0.11	$0.25	$43.75	$47.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	50/50	Oct 30	$0.28	$0.22	38%	1.27	$43.22	$49.78
43/44	49/50	Oct 30	$0.29	$0.21	36%	1.38	$43.21	$49.29
44/44	47/48	Oct 2	$0.29	$0.21	35%	1.38	$43.71	$47.29
43/44	48/49	Oct 30	$0.30	$0.20	33%	1.50	$43.20	$48.80
42/43	48/48	Oct 23	$0.28	$0.22	37%	1.27	$42.72	$48.28
42/42	50/50	Oct 30	$0.24	$0.26	44%	0.92	$42.26	$49.74
42/42	48/48	Oct 9	$0.21	$0.29	50%	0.72	$42.29	$48.21
42/42	49/50	Oct 30	$0.25	$0.25	42%	1.00	$42.25	$49.25
43/44	48/48	Oct 9	$0.25	$0.25	42%	1.00	$43.25	$48.25
42/43	48/49	Oct 23	$0.26	$0.24	40%	1.08	$42.74	$48.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$40.00	$42.00	Sep 28	$0.08	$1.92	10%	24.00
$45.00	$45.50	$46.00	Sep 18	$0.11	$0.39	45%	3.55
$44.50	$45.00	$45.50	Sep 18	$0.14	$0.36	48%	2.57
$44.00	$44.50	$45.00	Sep 21	$0.06	$0.44	26%	7.33
$45.50	$46.00	$46.50	Sep 18	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 16	$0.06	$0.94	15%	15.67
$45.00	$45.50	$46.00	Sep 18	$0.12	$0.38	45%	3.17
$45.00	$45.50	$46.00	Sep 21	$0.06	$0.44	27%	7.33
$44.00	$45.00	$46.00	Oct 16	$0.08	$0.92	17%	11.50
$48.00	$49.00	$50.00	Oct 16	$0.05	$0.95	11%	19.00

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 $-0.47, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.00	1:2	Sep 28	-$1.60	$0.40
$44.50	$45.00	1:2	Sep 18	-$0.09	$0.41
$44.00	$44.50	1:2	Sep 18	-$0.34	$0.16
$50.00	$52.00	1:2	Sep 28	-$0.02	$1.98
$48.00	$49.00	1:2	Sep 28	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$46.00	1:2	Sep 30	-$0.47	$1.03
$50.00	$47.50	1:2	Oct 23	-$1.36	$1.14
$48.00	$47.00	1:2	Sep 18	-$0.77	$0.23
$45.50	$45.00	1:2	Sep 21	-$0.13	$0.37
$44.50	$44.00	1:2	Sep 23	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.97%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Oct 30	$2.25	0.51	0.4%	4.97%	5.39%	21	565
$46.00	Oct 30	$2.01	0.48	1.5%	4.44%	5.96%	22	684
$46.50	Oct 30	$1.80	0.45	2.6%	3.97%	6.60%	49	418
$47.00	Oct 30	$1.61	0.41	3.7%	3.55%	7.28%	185	222
$47.50	Oct 30	$1.44	0.38	4.8%	3.18%	8.01%	21	300
$48.00	Oct 30	$1.28	0.35	5.9%	2.82%	8.76%	70	622
$48.50	Oct 30	$1.14	0.32	7.0%	2.52%	9.56%	916	989
$49.00	Oct 30	$1.02	0.30	8.1%	2.25%	10.40%	30	593
$46.00	Oct 23	$1.78	0.47	1.5%	3.93%	5.45%	279	728
$45.50	Oct 23	$2.00	0.51	0.4%	4.41%	4.83%	3	868

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 128,645

Total Puts 43,497

Put/Call Ratio 0.34

Net Difference 85,148

Prior's Put/Call Breakdown

Total Calls 38,261

Total Puts 39,401

Put/Call Ratio 1.03

Net Difference -1,140

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