IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.54 +5.16%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 298,109

Calls: 218,218 (73%)

Puts: 79,891 (27%)

Prior (09/17) 133,249

Calls: 84,294 (63%)

Puts: 48,955 (37%)

Current vs Prior +123.72%

Calls: +158.88% (Calls)

Puts: +63.19% (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 -54.02%

Calls: -41.33%

Puts: -71.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $21.44M

Calls: $18.59M (87%)

Puts: $2.85M (13%)

Prior (09/17) $5.48M

Calls: $2.66M (48%)

Puts: $2.83M (52%)

Current vs Prior +290.94%

Calls: +599.84%

Puts: +0.67%

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 -34.51%

Calls: -6.70%

Puts: -77.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.37

Prior (09/17) 0.58

Current vs Prior -36.96%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -52.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 2.15% | 3.21%2.15% | 4.81%2.15% | 9.35%

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

Current vs Prior +9.62% | +12.86%+9.63% | +13.79%+9.63% | +8.59%

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

Current vs 7-Day Avg -24.69% | -16.68%-27.33% | -14.29%-36.84% | -8.46%

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

Current vs 7-Day Eod +9.62% | +12.86%+9.63% | +13.79%+9.63% | +8.59%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.88% | 2.84%

Calls: 6.06% | 3.39%

Puts: 7.69% | 2.30%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -0.86% | -13.94%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg +20.22% | -38.03%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($18.59M) vs puts ($2.85M). Massive premium surge with dollar volume up 291% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (218,218 calls vs 79,891 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 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
10:05	BULLISH	BULLISH	BULLISH
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 425 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 16	1.71	1.72	$1.72	0.6%	16.1K	0.48	14.5K
$38.50	Oct 2	7.15	7.20	$7.18	0.7%	--	0.96	178
$40.00	Sep 28	5.60	5.65	$5.63	0.9%	--	0.94	103
$45.00	Oct 16	2.20	2.22	$2.21	0.9%	2.0K	0.56	32.9K
$40.50	Oct 2	5.20	5.25	$5.23	1.0%	1	0.93	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	2.42	2.44	$2.43	0.8%	--	0.62	136
$46.50	Oct 9	2.10	2.12	$2.11	0.9%	--	0.57	56
$45.50	Oct 23	1.97	1.99	$1.98	1.0%	139	0.48	98
$47.00	Oct 23	2.82	2.85	$2.84	1.1%	8	0.58	85
$47.50	Oct 9	2.76	2.79	$2.78	1.1%	--	0.66	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 208 found (avg $0.38, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Sep 18	0.08	0.09	$0.09	11.1%	3.5K	0.15	2.0K
$46.00	Sep 18	0.16	0.17	$0.17	5.9%	10.1K	0.29	42.3K
$45.50	Sep 18	0.32	0.34	$0.33	6.1%	8.9K	0.50	5.9K
$45.00	Sep 18	0.61	0.64	$0.63	4.8%	32.7K	0.76	107.4K
$48.00	Sep 21	0.10	0.12	$0.11	18.2%	1.6K	0.11	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.09	0.10	$0.10	10.0%	4.5K	0.24	24.9K
$45.50	Sep 18	0.29	0.30	$0.30	3.3%	1.4K	0.50	3
$44.00	Sep 21	0.08	0.09	$0.09	11.1%	715	0.14	811
$44.50	Sep 21	0.16	0.18	$0.17	11.8%	588	0.23	310
$45.00	Sep 21	0.31	0.33	$0.32	6.3%	4.3K	0.36	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	8.45	8.60	$8.52	1.8%	185	1.00	15.6K
$38.00	Sep 18	7.45	7.60	$7.53	2.0%	241	1.00	27.5K
$38.50	Sep 18	6.95	7.10	$7.03	2.1%	--	1.00	339
$39.00	Sep 18	6.45	6.60	$6.53	2.3%	65	1.00	24.6K
$39.50	Sep 18	5.95	6.10	$6.03	2.5%	--	1.00	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	6.40	6.55	$6.48	2.3%	--	0.99	11
$50.00	Sep 18	4.40	4.55	$4.47	3.4%	17	0.99	230
$48.50	Sep 18	2.96	3.05	$3.01	3.0%	--	0.97	20
$48.00	Sep 18	2.46	2.52	$2.49	2.4%	4	0.97	25
$49.50	Sep 21	4.00	4.10	$4.05	2.5%	10	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 284.2K, top 32.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.61	0.64	$0.63	4.8%	32.7K	0.76	107.4K
$46.00	Oct 16	1.71	1.72	$1.72	0.6%	16.1K	0.48	14.5K
$45.00	Sep 21	0.83	0.86	$0.85	3.5%	11.1K	0.65	12.8K
$46.00	Sep 18	0.16	0.17	$0.17	5.9%	10.1K	0.29	42.3K
$45.50	Sep 18	0.32	0.34	$0.33	6.1%	8.9K	0.50	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 18	0.02	0.03	$0.03	33.3%	7.7K	0.08	474
$44.00	Sep 18	0.01	0.02	$0.02	50.0%	6.0K	0.02	29.8K
$45.00	Sep 18	0.09	0.10	$0.10	10.0%	4.5K	0.24	24.9K
$45.00	Sep 21	0.31	0.33	$0.32	6.3%	4.3K	0.36	177
$42.00	Oct 2	0.24	0.25	$0.25	4.0%	2.5K	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. 9 strikes (avg 77.8%, max 106.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Sep 18	Oct 30	79.5%	38.5%	106.4%	3.6K	2.4K
$46.00	Sep 18	Oct 30	72.7%	38.6%	88.4%	10.1K	43.0K
$45.50	Sep 18	Oct 30	65.0%	35.4%	83.5%	9.0K	6.4K
$45.00	Sep 18	Oct 30	59.9%	35.5%	68.8%	33.9K	107.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Sep 18	Oct 30	79.5%	38.5%	106.4%	49	44
$46.00	Sep 18	Oct 30	72.7%	38.6%	88.4%	191	632
$45.50	Sep 18	Oct 30	65.0%	35.4%	83.5%	1.5K	518
$45.00	Sep 18	Oct 30	59.9%	35.5%	68.8%	5.0K	25.0K
$47.50	Sep 25	Oct 30	40.8%	38.6%	5.8%	1	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 0.67, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$43.30
$51.00	$52.00	Oct 30	$0.14	$0.86	$0.14	22%	6.14	$51.14
$52.00	$53.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$52.11
$50.00	$51.00	Oct 30	$0.18	$0.82	$0.18	26%	4.56	$50.18
$51.00	$52.00	Oct 23	$0.12	$0.88	$0.12	20%	7.33	$51.12

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
$43.50	$43.00	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$43.39
$42.00	$41.00	Oct 16	$0.16	$0.84	$0.16	20%	5.25	$41.84
$42.00	$41.50	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$41.89
$43.00	$42.50	Oct 9	$0.11	$0.39	$0.11	25%	3.55	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.92, avg 0.49)

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	53%	0.72	$46.21
$46.50	$47.00	Oct 2	$0.17	$0.17	$0.33	60%	0.52	$46.67
$48.00	$48.50	Oct 2	$0.10	$0.10	$0.40	74%	0.25	$48.10
$46.00	$46.50	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$46.22
$47.00	$47.50	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$47.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Sep 21	$0.24	$0.24	$0.26	50%	0.92	$45.26
$45.50	$45.00	Sep 18	$0.20	$0.20	$0.30	50%	0.67	$45.30
$45.00	$44.00	Oct 16	$0.41	$0.41	$0.59	56%	0.69	$44.59
$44.00	$43.00	Oct 16	$0.32	$0.32	$0.68	65%	0.47	$43.68
$45.50	$45.00	Oct 9	$0.25	$0.25	$0.25	52%	1.00	$45.25

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	$0.26	65.0%	33.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.26	65.0%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.38% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Sep 18	$0.33	$0.30	$0.63	$44.87	$46.13	1.38%
$45.00	Sep 18	$0.63	$0.10	$0.73	$44.27	$45.73	1.60%
$46.00	Sep 18	$0.17	$0.65	$0.82	$45.18	$46.82	1.80%
$44.50	Sep 18	$1.05	$0.03	$1.08	$43.42	$45.58	2.37%
$46.50	Sep 18	$0.09	$1.06	$1.15	$45.35	$47.65	2.53%
$45.50	Sep 21	$0.59	$0.56	$1.15	$44.35	$46.65	2.53%
$45.00	Sep 21	$0.85	$0.32	$1.17	$43.83	$46.17	2.57%
$46.00	Sep 21	$0.41	$0.87	$1.28	$44.72	$47.28	2.81%
$44.50	Sep 21	$1.19	$0.17	$1.36	$43.14	$45.86	2.99%
$46.50	Sep 21	$0.29	$1.25	$1.54	$44.96	$48.04	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$44.50	Sep 18	$0.03	$0.03	$0.06	$44.44	$47.56
$47.00	$44.50	Sep 18	$0.05	$0.03	$0.08	$44.42	$47.08
$46.50	$44.50	Sep 18	$0.09	$0.03	$0.12	$44.38	$46.62
$47.50	$45.00	Sep 18	$0.03	$0.10	$0.13	$44.87	$47.63
$48.00	$43.50	Sep 21	$0.11	$0.05	$0.16	$43.34	$48.16
$47.00	$45.00	Sep 18	$0.05	$0.10	$0.15	$44.85	$47.15
$48.00	$44.00	Sep 21	$0.11	$0.09	$0.20	$43.80	$48.20
$46.50	$45.00	Sep 18	$0.09	$0.10	$0.19	$44.81	$46.69
$47.50	$43.50	Sep 21	$0.15	$0.05	$0.20	$43.30	$47.70
$47.50	$44.00	Sep 21	$0.15	$0.09	$0.24	$43.76	$47.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/48	Oct 9	$0.26	$0.24	42%	1.08	$43.24	$48.26
43/44	49/50	Oct 30	$0.29	$0.21	36%	1.38	$43.21	$49.29
44/44	48/48	Oct 9	$0.28	$0.22	37%	1.27	$43.72	$48.28
43/44	48/48	Oct 23	$0.30	$0.20	33%	1.50	$43.20	$48.30
42/43	49/50	Oct 30	$0.27	$0.23	39%	1.17	$42.73	$49.27
43/44	48/49	Oct 30	$0.30	$0.20	33%	1.50	$43.20	$48.80
43/44	49/50	Oct 23	$0.27	$0.23	39%	1.17	$43.23	$49.27
42/43	48/48	Oct 23	$0.28	$0.22	36%	1.27	$42.72	$48.28
42/43	49/50	Oct 23	$0.25	$0.25	42%	1.00	$42.75	$49.25
42/43	48/49	Oct 30	$0.28	$0.22	36%	1.27	$42.72	$48.78

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	$0.08	$0.42	35%	5.25
$44.50	$45.00	$45.50	Sep 18	$0.12	$0.38	42%	3.17
$45.00	$45.50	$46.00	Sep 18	$0.14	$0.36	47%	2.57
$43.00	$44.00	$45.00	Oct 16	$0.08	$0.92	16%	11.50
$41.00	$42.00	$43.00	Oct 16	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.06	$0.44	35%	7.33
$45.00	$46.00	$47.00	Oct 16	$0.08	$0.92	16%	11.50
$45.00	$45.50	$46.00	Sep 21	$0.07	$0.43	27%	6.14
$44.00	$44.50	$45.00	Sep 18	$0.06	$0.44	22%	7.33
$44.50	$45.00	$45.50	Sep 18	$0.13	$0.37	42%	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. 180 found (best net $-0.40, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.21	$0.29
$40.00	$42.00	1:2	Sep 28	-$1.77	$0.23
$50.00	$52.00	1:2	Sep 28	-$0.03	$1.97
$48.00	$49.00	1:2	Sep 28	-$0.11	$0.89
$46.50	$47.00	1:2	Sep 21	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$46.00	1:2	Sep 30	-$0.40	$1.10
$50.00	$47.50	1:2	Oct 23	-$1.31	$1.19
$48.00	$47.00	1:2	Sep 18	-$0.55	$0.45
$46.50	$46.00	1:2	Sep 18	-$0.24	$0.26
$45.50	$45.00	1:2	Sep 21	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.74%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 30	$2.16	0.49	1.0%	4.74%	5.75%	31	684
$46.50	Oct 30	$1.94	0.46	2.1%	4.26%	6.37%	50	418
$47.00	Oct 30	$1.75	0.43	3.2%	3.84%	7.05%	186	222
$47.50	Oct 30	$1.56	0.40	4.3%	3.43%	7.73%	21	300
$48.00	Oct 30	$1.40	0.37	5.4%	3.07%	8.48%	1.2K	622
$48.50	Oct 30	$1.25	0.34	6.5%	2.74%	9.24%	917	989
$49.00	Oct 30	$1.12	0.31	7.6%	2.46%	10.06%	30	593
$46.00	Oct 23	$1.94	0.49	1.0%	4.26%	5.27%	393	728
$46.50	Oct 23	$1.73	0.45	2.1%	3.80%	5.91%	252	264
$47.00	Oct 23	$1.54	0.42	3.2%	3.38%	6.59%	234	677

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 218,218

Total Puts 79,891

Put/Call Ratio 0.37

Net Difference 138,327

Prior's Put/Call Breakdown

Total Calls 84,294

Total Puts 48,955

Put/Call Ratio 0.58

Net Difference 35,339

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