IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.37 +4.78%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 236,191

Calls: 172,813 (73%)

Puts: 63,378 (27%)

Prior (09/17) 107,861

Calls: 63,332 (59%)

Puts: 44,529 (41%)

Current vs Prior +118.98%

Calls: +172.87% (Calls)

Puts: +42.33% (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 -63.57%

Calls: -53.54%

Puts: -77.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $16.48M

Calls: $14.11M (86%)

Puts: $2.37M (14%)

Prior (09/17) $4.41M

Calls: $1.98M (45%)

Puts: $2.43M (55%)

Current vs Prior +273.99%

Calls: +614.42%

Puts: -2.60%

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 -49.65%

Calls: -29.17%

Puts: -81.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.37

Prior (09/17) 0.70

Current vs Prior -47.84%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -52.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 1.98% | 3.09%1.98% | 4.67%1.98% | 9.21%

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

Current vs Prior +1.05% | +8.63%+1.05% | +10.56%+1.05% | +6.95%

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

Current vs 7-Day Avg -30.58% | -19.81%-33.02% | -16.72%-41.78% | -9.85%

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

Current vs 7-Day Eod +1.05% | +8.63%+1.05% | +10.56%+1.05% | +6.95%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.53% | 4.97%

Calls: 3.92% | 5.33%

Puts: 5.13% | 4.62%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -34.73% | +50.61%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg -20.84% | +8.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.11M) vs puts ($2.37M). Massive premium surge with dollar volume up 274% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (172,813 calls vs 63,378 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 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)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
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 416 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	1.15	1.16	$1.15	0.9%	1.5K	0.41	562
$46.00	Oct 23	1.81	1.83	$1.82	1.1%	309	0.48	728
$36.50	Sep 25	8.85	8.95	$8.90	1.1%	--	0.99	204
$46.50	Oct 2	0.87	0.88	$0.88	1.1%	1.3K	0.39	1.9K
$47.50	Oct 9	0.83	0.84	$0.84	1.2%	204	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 23	1.14	1.15	$1.15	0.9%	56	0.33	714
$45.00	Oct 2	1.08	1.09	$1.09	0.9%	963	0.44	1.1K
$45.50	Oct 23	1.99	2.01	$2.00	1.0%	135	0.49	98
$43.00	Oct 23	0.98	0.99	$0.99	1.0%	148	0.29	1.3K
$47.50	Oct 9	2.85	2.88	$2.87	1.0%	--	0.67	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.41, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Sep 18	0.07	0.08	$0.08	12.5%	3.3K	0.15	2.0K
$46.00	Sep 18	0.13	0.14	$0.14	7.1%	7.0K	0.26	42.3K
$45.50	Sep 18	0.25	0.27	$0.26	7.7%	7.1K	0.45	5.9K
$45.00	Sep 18	0.50	0.52	$0.51	3.9%	29.6K	0.71	107.4K
$47.00	Sep 21	0.17	0.19	$0.18	11.1%	3.4K	0.19	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.13	0.14	$0.14	7.1%	2.6K	0.29	24.9K
$45.50	Sep 18	0.38	0.40	$0.39	5.1%	1.0K	0.55	3
$44.00	Sep 21	0.10	0.11	$0.11	9.1%	646	0.15	811
$44.50	Sep 21	0.20	0.22	$0.21	9.5%	388	0.25	310
$45.00	Sep 21	0.37	0.39	$0.38	5.3%	1.2K	0.39	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 21	8.80	8.95	$8.88	1.7%	--	1.00	14
$37.00	Sep 21	8.30	8.45	$8.38	1.8%	--	1.00	33
$38.00	Sep 21	7.30	7.45	$7.38	2.0%	--	1.00	133
$39.00	Sep 21	6.30	6.45	$6.38	2.4%	--	1.00	108
$40.00	Sep 21	5.30	5.45	$5.38	2.8%	8	1.00	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 18	3.10	3.20	$3.15	3.2%	--	1.00	20
$50.00	Sep 18	4.60	4.70	$4.65	2.2%	17	1.00	230
$52.00	Sep 18	6.60	6.70	$6.65	1.5%	--	1.00	11
$48.00	Sep 18	2.63	2.70	$2.67	2.6%	4	0.94	25
$51.00	Sep 25	5.65	5.75	$5.70	1.8%	2	0.92	2

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 227.0K, top 29.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.50	0.52	$0.51	3.9%	29.6K	0.71	107.4K
$46.00	Oct 16	1.58	1.60	$1.59	1.3%	12.6K	0.47	14.5K
$45.00	Sep 21	0.73	0.77	$0.75	5.3%	10.1K	0.61	12.8K
$44.50	Sep 18	0.86	0.93	$0.90	7.8%	8.0K	0.90	7.6K
$45.50	Sep 18	0.25	0.27	$0.26	7.7%	7.1K	0.45	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 18	0.03	0.04	$0.04	25.0%	5.7K	0.10	474
$44.00	Sep 18	0.01	0.02	$0.02	50.0%	5.7K	0.04	29.8K
$45.00	Sep 18	0.13	0.14	$0.14	7.1%	2.6K	0.29	24.9K
$42.00	Oct 2	0.25	0.26	$0.26	3.8%	2.1K	0.14	4.0K
$38.00	Oct 16	0.17	0.18	$0.18	5.6%	1.5K	0.07	19.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 79.9%, max 129.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Sep 18	Oct 30	87.4%	38.2%	129.0%	3.3K	2.4K
$46.00	Sep 18	Oct 30	77.5%	38.3%	102.6%	7.0K	43.0K
$45.50	Sep 18	Oct 30	67.2%	35.1%	91.8%	7.1K	6.4K
$45.00	Sep 18	Oct 30	59.6%	35.2%	69.6%	30.7K	107.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Sep 18	Oct 30	87.4%	38.2%	129.0%	24	44
$46.00	Sep 18	Oct 30	77.5%	38.3%	102.6%	130	632
$45.50	Sep 18	Oct 30	67.2%	35.1%	91.8%	1.1K	518
$45.00	Sep 18	Oct 30	59.6%	35.2%	69.6%	2.7K	25.0K
$47.50	Sep 25	Oct 30	40.7%	38.1%	6.9%	1	341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 5.25, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 30	$0.16	$0.84	$0.16	25%	5.25	$50.16
$52.00	$53.00	Oct 30	$0.10	$0.90	$0.10	18%	9.00	$52.10
$49.00	$50.00	Oct 16	$0.16	$0.84	$0.16	25%	5.25	$49.16
$48.00	$49.00	Oct 16	$0.22	$0.78	$0.22	32%	3.55	$48.22
$50.00	$51.00	Oct 16	$0.12	$0.88	$0.12	20%	7.33	$50.12

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	15%	8.09	$40.89
$42.00	$41.00	Oct 16	$0.16	$0.84	$0.16	21%	5.25	$41.84
$42.50	$42.00	Oct 23	$0.12	$0.38	$0.12	26%	3.17	$42.38
$42.50	$42.00	Oct 30	$0.13	$0.37	$0.13	28%	2.85	$42.37
$44.00	$43.50	Sep 25	$0.11	$0.39	$0.11	26%	3.55	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.25, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 9	$0.24	$0.24	$0.26	49%	0.92	$45.74
$45.50	$46.00	Oct 2	$0.23	$0.23	$0.27	50%	0.85	$45.73
$46.50	$47.00	Oct 2	$0.16	$0.16	$0.34	61%	0.47	$46.66
$46.00	$46.50	Oct 9	$0.20	$0.20	$0.30	54%	0.67	$46.20
$46.50	$47.00	Sep 30	$0.15	$0.15	$0.35	63%	0.43	$46.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Sep 18	$0.10	$0.10	$0.40	71%	0.25	$44.90
$44.00	$43.00	Oct 16	$0.33	$0.33	$0.67	64%	0.49	$43.67
$43.00	$42.00	Oct 16	$0.25	$0.25	$0.75	72%	0.33	$42.75
$45.00	$44.50	Sep 23	$0.20	$0.20	$0.30	58%	0.67	$44.80
$45.00	$44.50	Sep 21	$0.17	$0.17	$0.33	61%	0.52	$44.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.25	67.2%	34.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.26	67.2%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.43% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Sep 18	$0.51	$0.14	$0.65	$44.35	$45.65	1.43%
$45.50	Sep 18	$0.26	$0.39	$0.65	$44.85	$46.15	1.43%
$46.00	Sep 18	$0.14	$0.77	$0.91	$45.09	$46.91	2.01%
$44.50	Sep 18	$0.90	$0.04	$0.94	$43.56	$45.44	2.07%
$45.00	Sep 21	$0.75	$0.38	$1.13	$43.87	$46.13	2.49%
$45.50	Sep 21	$0.51	$0.65	$1.16	$44.34	$46.66	2.56%
$44.50	Sep 21	$1.07	$0.21	$1.28	$43.22	$45.78	2.82%
$46.50	Sep 18	$0.08	$1.21	$1.29	$45.21	$47.79	2.84%
$46.00	Sep 21	$0.35	$0.98	$1.33	$44.67	$47.33	2.93%
$44.00	Sep 18	$1.38	$0.02	$1.40	$42.60	$45.40	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.18% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$44.50	Sep 18	$0.04	$0.04	$0.08	$44.42	$47.58
$47.00	$44.50	Sep 18	$0.05	$0.04	$0.09	$44.41	$47.09
$46.50	$44.50	Sep 18	$0.08	$0.04	$0.12	$44.38	$46.62
$47.50	$43.50	Sep 21	$0.14	$0.05	$0.19	$43.31	$47.69
$46.00	$44.50	Sep 18	$0.14	$0.04	$0.18	$44.32	$46.18
$47.50	$45.00	Sep 18	$0.04	$0.14	$0.18	$44.82	$47.68
$47.00	$45.00	Sep 18	$0.05	$0.14	$0.19	$44.81	$47.19
$47.50	$44.00	Sep 21	$0.14	$0.11	$0.25	$43.75	$47.75
$46.50	$45.00	Sep 18	$0.08	$0.14	$0.22	$44.78	$46.72
$47.00	$43.50	Sep 21	$0.18	$0.05	$0.23	$43.27	$47.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/49	Oct 23	$0.27	$0.23	40%	1.17	$42.73	$48.77
42/43	48/48	Oct 23	$0.28	$0.22	37%	1.27	$42.72	$48.28
42/42	48/49	Oct 23	$0.23	$0.27	47%	0.85	$41.77	$48.73
43/44	48/49	Oct 23	$0.28	$0.22	36%	1.27	$43.22	$48.78
42/42	48/48	Oct 9	$0.23	$0.27	46%	0.85	$42.27	$47.73
42/43	48/48	Oct 9	$0.25	$0.25	42%	1.00	$42.75	$47.75
42/42	48/48	Oct 9	$0.21	$0.29	50%	0.72	$42.29	$48.21
42/43	48/48	Oct 9	$0.23	$0.27	46%	0.85	$42.77	$48.23
43/44	48/48	Oct 9	$0.27	$0.23	38%	1.17	$43.23	$47.77
43/44	48/48	Oct 9	$0.25	$0.25	42%	1.00	$43.25	$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.06	$0.44	30%	7.33
$44.00	$45.00	$46.00	Oct 16	$0.07	$0.93	17%	13.29
$45.00	$45.50	$46.00	Sep 18	$0.13	$0.37	44%	2.85
$38.00	$40.00	$42.00	Sep 28	$0.10	$1.90	10%	19.00
$45.00	$45.50	$46.00	Sep 23	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.06	$0.44	29%	7.33
$45.00	$45.50	$46.00	Sep 21	$0.06	$0.44	26%	7.33
$46.00	$47.00	$48.00	Oct 16	$0.07	$0.93	15%	13.29
$43.00	$44.00	$45.00	Oct 16	$0.08	$0.92	17%	11.50
$45.00	$45.50	$46.00	Sep 18	$0.13	$0.37	44%	2.85

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 $-1.25, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.12	$0.38
$40.00	$42.00	1:2	Sep 28	-$1.65	$0.35
$50.00	$52.00	1:2	Sep 28	-$0.04	$1.96
$44.00	$44.50	1:2	Sep 18	-$0.42	$0.08
$48.00	$49.00	1:2	Sep 28	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$47.50	1:2	Oct 23	-$1.25	$1.25
$47.50	$46.00	1:2	Sep 30	-$0.45	$1.05
$48.00	$47.00	1:2	Sep 18	-$0.71	$0.29
$45.50	$45.00	1:2	Sep 21	-$0.11	$0.39
$46.50	$46.00	1:2	Sep 18	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.52%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 30	$2.05	0.49	1.4%	4.52%	5.91%	31	684
$45.50	Oct 30	$2.28	0.52	0.3%	5.03%	5.31%	45	565
$46.50	Oct 30	$1.83	0.45	2.5%	4.03%	6.52%	50	418
$47.00	Oct 30	$1.64	0.42	3.6%	3.61%	7.21%	185	222
$47.50	Oct 30	$1.46	0.39	4.7%	3.22%	7.91%	21	300
$48.00	Oct 30	$1.30	0.36	5.8%	2.87%	8.66%	1.2K	622
$48.50	Oct 30	$1.16	0.33	6.9%	2.56%	9.46%	916	989
$49.00	Oct 30	$1.04	0.30	8.0%	2.29%	10.29%	30	593
$46.00	Oct 23	$1.81	0.48	1.4%	3.99%	5.38%	309	728
$45.50	Oct 23	$2.04	0.51	0.3%	4.50%	4.78%	36	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 172,813

Total Puts 63,378

Put/Call Ratio 0.37

Net Difference 109,435

Prior's Put/Call Breakdown

Total Calls 63,332

Total Puts 44,529

Put/Call Ratio 0.70

Net Difference 18,803

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