IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.41 +4.87%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 266,143

Calls: 194,103 (73%)

Puts: 72,040 (27%)

Prior (09/17) 122,456

Calls: 75,101 (61%)

Puts: 47,355 (39%)

Current vs Prior +117.34%

Calls: +158.46% (Calls)

Puts: +52.13% (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 -58.95%

Calls: -47.81%

Puts: -73.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $18.50M

Calls: $15.71M (85%)

Puts: $2.79M (15%)

Prior (09/17) $5.13M

Calls: $2.59M (51%)

Puts: $2.54M (49%)

Current vs Prior +260.58%

Calls: +505.98%

Puts: +9.92%

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 -43.50%

Calls: -21.17%

Puts: -78.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.37

Prior (09/17) 0.63

Current vs Prior -41.14%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -52.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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% | 3.13%1.96% | 4.73%1.96% | 9.27%

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

Current vs Prior -0.16% | +10.08%-0.16% | +12.03%-0.16% | +7.62%

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

Current vs 7-Day Avg -31.41% | -18.73%-33.82% | -15.62%-42.48% | -9.28%

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

Current vs 7-Day Eod -0.16% | +10.08%-0.16% | +12.03%-0.16% | +7.62%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 3.48%

Calls: 7.55% | 3.80%

Puts: 5.56% | 3.17%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -5.62% | +5.45%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg +14.45% | -24.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($15.71M) vs puts ($2.79M). Massive premium surge with dollar volume up 261% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (194,103 calls vs 72,040 puts).

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 BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 423 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 23	2.62	2.63	$2.63	0.4%	9	0.59	157
$47.00	Oct 16	1.24	1.25	$1.25	0.8%	1.5K	0.39	44.0K
$45.00	Oct 16	2.11	2.13	$2.12	0.9%	1.7K	0.55	32.9K
$40.50	Sep 25	4.95	5.00	$4.97	1.0%	8	0.94	542
$44.50	Oct 30	2.84	2.87	$2.86	1.0%	12	0.59	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 2	2.26	2.28	$2.27	0.9%	5	0.66	107
$47.00	Oct 16	2.69	2.72	$2.71	1.1%	53	0.61	915
$54.00	Oct 16	8.65	8.75	$8.70	1.1%	--	0.90	20
$47.00	Oct 9	2.49	2.52	$2.51	1.2%	--	0.63	136
$53.00	Oct 16	7.70	7.80	$7.75	1.3%	7	0.88	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	0.13	0.15	$0.14	14.3%	8.6K	0.24	42.3K
$45.50	Sep 18	0.26	0.28	$0.27	7.4%	8.2K	0.44	5.9K
$45.00	Sep 18	0.51	0.55	$0.53	7.5%	31.8K	0.70	107.4K
$47.50	Sep 21	0.13	0.14	$0.14	7.1%	116	0.14	518
$48.00	Sep 21	0.10	0.11	$0.11	9.1%	321	0.11	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.12	0.14	$0.13	15.4%	3.8K	0.30	24.9K
$45.50	Sep 18	0.35	0.37	$0.36	5.6%	1.2K	0.56	3
$43.50	Sep 21	0.05	0.06	$0.06	16.7%	688	0.09	1.7K
$44.00	Sep 21	0.10	0.11	$0.11	9.1%	699	0.15	811
$44.50	Sep 21	0.20	0.22	$0.21	9.5%	462	0.26	310

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	8.35	8.45	$8.40	1.2%	185	1.00	15.6K
$38.00	Sep 18	7.35	7.45	$7.40	1.4%	237	1.00	27.5K
$38.50	Sep 18	6.85	6.95	$6.90	1.4%	--	1.00	339
$39.00	Sep 18	6.35	6.45	$6.40	1.6%	65	1.00	24.6K
$39.50	Sep 18	5.85	5.95	$5.90	1.7%	--	1.00	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	6.55	6.65	$6.60	1.5%	--	0.99	11
$50.00	Sep 18	4.55	4.65	$4.60	2.2%	17	0.99	230
$48.50	Sep 18	3.05	3.15	$3.10	3.2%	--	0.97	20
$48.00	Sep 18	2.59	2.65	$2.62	2.3%	4	0.97	25
$49.50	Sep 21	4.10	4.20	$4.15	2.4%	10	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 253.0K, top 31.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.51	0.55	$0.53	7.5%	31.8K	0.70	107.4K
$46.00	Oct 16	1.63	1.65	$1.64	1.2%	12.7K	0.47	14.5K
$45.00	Sep 21	0.77	0.80	$0.79	3.8%	10.1K	0.61	12.8K
$46.00	Sep 18	0.13	0.15	$0.14	14.3%	8.6K	0.24	42.3K
$44.50	Sep 18	0.91	0.95	$0.93	4.3%	8.5K	0.89	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 18	0.03	0.04	$0.04	25.0%	6.5K	0.10	474
$44.00	Sep 18	0.01	0.02	$0.02	50.0%	5.8K	0.04	29.8K
$45.00	Sep 18	0.12	0.14	$0.13	15.4%	3.8K	0.30	24.9K
$45.00	Sep 21	0.37	0.38	$0.38	2.6%	3.2K	0.39	177
$42.00	Oct 2	0.25	0.26	$0.26	3.8%	2.2K	0.14	4.0K

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 69.3%, max 89.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	73.0%	38.5%	89.8%	8.6K	43.0K
$45.50	Sep 18	Oct 30	64.4%	35.2%	83.1%	8.3K	6.4K
$45.00	Sep 18	Oct 30	58.7%	35.3%	66.2%	33.0K	107.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	73.0%	38.5%	89.8%	181	632
$45.50	Sep 18	Oct 30	64.4%	35.2%	83.1%	1.2K	518
$45.00	Sep 18	Oct 30	58.7%	35.3%	66.2%	4.4K	25.0K
$47.50	Sep 25	Oct 30	41.0%	38.3%	7.0%	1	341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 6.69, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 30	$0.13	$0.87	$0.13	21%	6.69	$51.13
$50.00	$51.00	Oct 30	$0.17	$0.83	$0.17	25%	4.88	$50.17
$50.00	$51.00	Oct 16	$0.12	$0.88	$0.12	20%	7.33	$50.12
$43.00	$43.50	Oct 23	$0.30	$0.20	$0.30	70%	0.67	$43.30
$48.00	$49.00	Sep 28	$0.11	$0.89	$0.11	20%	8.09	$48.11

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 23	$0.15	$0.35	$0.15	33%	2.33	$43.35
$44.00	$43.50	Sep 25	$0.11	$0.39	$0.11	27%	3.55	$43.89
$42.50	$42.00	Oct 23	$0.12	$0.38	$0.12	26%	3.17	$42.38
$44.50	$44.00	Sep 23	$0.13	$0.37	$0.13	32%	2.85	$44.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 9	$0.21	$0.21	$0.29	54%	0.72	$46.21
$45.50	$46.00	Oct 23	$0.24	$0.24	$0.26	49%	0.92	$45.74
$45.50	$46.00	Sep 25	$0.21	$0.21	$0.29	51%	0.72	$45.71
$47.00	$47.50	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$47.14
$46.50	$47.00	Oct 9	$0.18	$0.18	$0.32	59%	0.56	$46.68

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
$44.00	$43.00	Oct 16	$0.33	$0.33	$0.67	64%	0.49	$43.67
$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
$45.00	$44.50	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$44.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.27	64.4%	34.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.27	64.4%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.39% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Sep 18	$0.27	$0.36	$0.63	$44.87	$46.13	1.39%
$45.00	Sep 18	$0.53	$0.13	$0.66	$44.34	$45.66	1.45%
$46.00	Sep 18	$0.14	$0.74	$0.88	$45.12	$46.88	1.94%
$44.50	Sep 18	$0.93	$0.04	$0.97	$43.53	$45.47	2.14%
$45.00	Sep 21	$0.79	$0.38	$1.17	$43.83	$46.17	2.58%
$45.50	Sep 21	$0.54	$0.63	$1.17	$44.33	$46.67	2.58%
$46.50	Sep 18	$0.07	$1.17	$1.24	$45.26	$47.74	2.73%
$44.50	Sep 21	$1.11	$0.21	$1.32	$43.18	$45.82	2.91%
$46.00	Sep 21	$0.37	$0.96	$1.33	$44.67	$47.33	2.93%
$44.00	Sep 18	$1.40	$0.02	$1.42	$42.58	$45.42	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.18% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$44.50	Sep 18	$0.04	$0.04	$0.08	$44.42	$47.08
$46.50	$44.50	Sep 18	$0.07	$0.04	$0.11	$44.39	$46.61
$46.00	$44.50	Sep 18	$0.14	$0.04	$0.18	$44.32	$46.18
$47.50	$43.50	Sep 21	$0.14	$0.06	$0.20	$43.30	$47.70
$47.00	$45.00	Sep 18	$0.04	$0.13	$0.17	$44.83	$47.17
$46.50	$45.00	Sep 18	$0.07	$0.13	$0.20	$44.80	$46.70
$47.50	$44.00	Sep 21	$0.14	$0.11	$0.25	$43.75	$47.75
$47.00	$43.50	Sep 21	$0.19	$0.06	$0.25	$43.25	$47.25
$46.00	$45.00	Sep 18	$0.14	$0.13	$0.27	$44.73	$46.27
$47.00	$44.00	Sep 21	$0.19	$0.11	$0.30	$43.70	$47.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Oct 23	$0.29	$0.21	37%	1.38	$42.71	$48.29
42/43	49/50	Oct 23	$0.26	$0.24	43%	1.08	$42.74	$49.26
43/44	49/50	Oct 30	$0.29	$0.21	36%	1.38	$43.21	$49.29
42/42	48/48	Oct 23	$0.25	$0.25	43%	1.00	$41.75	$48.25
42/42	49/50	Oct 23	$0.22	$0.28	49%	0.79	$41.78	$49.22
42/42	49/50	Oct 30	$0.24	$0.26	45%	0.92	$41.76	$49.24
42/43	49/50	Oct 30	$0.27	$0.23	39%	1.17	$42.73	$49.27
44/44	47/48	Oct 2	$0.29	$0.21	34%	1.38	$43.71	$47.29
43/44	47/48	Oct 2	$0.26	$0.24	40%	1.08	$43.24	$47.26
42/42	48/48	Oct 23	$0.26	$0.24	40%	1.08	$42.24	$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$45.00	$45.50	$46.00	Sep 18	$0.13	$0.37	46%	2.85
$38.00	$40.00	$42.00	Sep 28	$0.10	$1.90	11%	19.00
$47.00	$48.00	$49.00	Oct 16	$0.06	$0.94	14%	15.67
$44.50	$45.00	$45.50	Sep 21	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 16	$0.08	$0.92	17%	11.50
$46.00	$47.00	$48.00	Oct 16	$0.07	$0.93	15%	13.29
$44.50	$45.00	$45.50	Sep 18	$0.14	$0.36	46%	2.57
$44.50	$45.00	$45.50	Sep 23	$0.05	$0.45	20%	9.00
$44.00	$44.50	$45.00	Sep 18	$0.07	$0.43	25%	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. 177 found (best net $-0.45, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.13	$0.37
$40.00	$42.00	1:2	Sep 28	-$1.70	$0.30
$50.00	$52.00	1:2	Sep 28	-$0.04	$1.96
$48.00	$49.00	1:2	Sep 28	-$0.12	$0.88
$44.00	$44.50	1:2	Sep 18	-$0.46	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$46.00	1:2	Sep 30	-$0.45	$1.05
$50.00	$47.50	1:2	Oct 23	-$1.31	$1.19
$48.00	$47.00	1:2	Sep 18	-$0.66	$0.34
$46.50	$46.00	1:2	Sep 18	-$0.31	$0.19
$45.50	$45.00	1:2	Sep 21	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.60%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 30	$2.09	0.48	1.3%	4.60%	5.90%	31	684
$45.50	Oct 30	$2.32	0.52	0.2%	5.11%	5.31%	47	565
$46.50	Oct 30	$1.87	0.45	2.4%	4.12%	6.52%	50	418
$47.00	Oct 30	$1.68	0.42	3.5%	3.70%	7.20%	185	222
$47.50	Oct 30	$1.50	0.39	4.6%	3.30%	7.91%	21	300
$48.00	Oct 30	$1.34	0.36	5.7%	2.95%	8.65%	1.2K	622
$48.50	Oct 30	$1.20	0.33	6.8%	2.64%	9.45%	917	989
$49.00	Oct 30	$1.07	0.30	7.9%	2.36%	10.26%	30	593
$46.00	Oct 23	$1.86	0.48	1.3%	4.10%	5.40%	312	728
$45.50	Oct 23	$2.09	0.51	0.2%	4.60%	4.80%	42	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 194,103

Total Puts 72,040

Put/Call Ratio 0.37

Net Difference 122,063

Prior's Put/Call Breakdown

Total Calls 75,101

Total Puts 47,355

Put/Call Ratio 0.63

Net Difference 27,746

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