IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.41 +4.87%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 336,347

Calls: 247,271 (74%)

Puts: 89,076 (26%)

Prior (09/17) 142,500

Calls: 88,542 (62%)

Puts: 53,958 (38%)

Current vs Prior +136.03%

Calls: +179.27% (Calls)

Puts: +65.08% (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 -48.12%

Calls: -33.52%

Puts: -67.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $22.44M

Calls: $19.16M (85%)

Puts: $3.28M (15%)

Prior (09/17) $5.80M

Calls: $2.99M (51%)

Puts: $2.81M (49%)

Current vs Prior +286.96%

Calls: +541.61%

Puts: +16.61%

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 -31.43%

Calls: -3.82%

Puts: -74.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.36

Prior (09/17) 0.61

Current vs Prior -40.89%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -53.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 1.87% | 3.02%1.87% | 4.65%1.87% | 9.25%

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

Current vs Prior -4.65% | +6.21%-4.65% | +9.94%-4.65% | +7.37%

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

Current vs 7-Day Avg -34.49% | -21.59%-36.80% | -17.19%-45.07% | -9.49%

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

Current vs 7-Day Eod -4.65% | +6.21%-4.65% | +9.94%-4.65% | +7.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 3.77%

Calls: 5.88% | 2.63%

Puts: 5.88% | 4.92%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior -15.27% | +14.24%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg +2.75% | -17.74%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($19.16M) vs puts ($3.28M). Massive premium surge with dollar volume up 287% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (247,271 calls vs 89,076 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
10:10	BULLISH	BULLISH	BULLISH
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 426 of results (avg 3.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 25	5.45	5.50	$5.48	0.9%	20	0.94	5.5K
$47.00	Oct 9	1.00	1.01	$1.00	1.0%	1.0K	0.38	1.1K
$40.50	Sep 25	4.95	5.00	$4.97	1.0%	8	0.94	542
$46.00	Oct 23	1.87	1.89	$1.88	1.1%	394	0.49	728
$36.50	Sep 25	8.90	9.00	$8.95	1.1%	--	1.00	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 9	2.48	2.50	$2.49	0.8%	--	0.62	136
$46.00	Oct 23	2.28	2.30	$2.29	0.9%	35	0.51	83
$46.00	Oct 16	2.07	2.09	$2.08	1.0%	925	0.52	7.6K
$50.50	Sep 25	5.15	5.20	$5.18	1.0%	2	0.93	--
$45.50	Oct 23	2.00	2.02	$2.01	1.0%	177	0.48	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 210 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 18	0.11	0.12	$0.12	8.3%	11.2K	0.27	42.3K
$46.50	Sep 18	0.06	0.07	$0.07	14.3%	3.9K	0.14	2.0K
$45.50	Sep 18	0.24	0.26	$0.25	8.0%	9.5K	0.49	5.9K
$45.00	Sep 18	0.49	0.52	$0.51	5.9%	33.7K	0.76	107.4K
$47.50	Sep 21	0.12	0.14	$0.13	15.4%	1.2K	0.14	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.10	0.11	$0.11	9.1%	5.7K	0.24	24.9K
$45.50	Sep 18	0.33	0.35	$0.34	5.9%	2.0K	0.51	3
$44.50	Sep 21	0.17	0.19	$0.18	11.1%	690	0.22	310
$46.00	Sep 18	0.69	0.73	$0.71	5.6%	177	0.73	612
$45.00	Sep 21	0.34	0.35	$0.35	2.9%	4.4K	0.36	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 21	8.85	9.00	$8.93	1.7%	--	1.00	14
$37.00	Sep 21	8.35	8.50	$8.43	1.8%	--	1.00	33
$38.00	Sep 21	7.35	7.50	$7.43	2.0%	--	1.00	133
$39.00	Sep 21	6.35	6.50	$6.43	2.3%	--	1.00	108
$40.00	Sep 21	5.35	5.50	$5.43	2.8%	8	1.00	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 18	3.05	3.15	$3.10	3.2%	--	1.00	20
$50.00	Sep 18	4.55	4.65	$4.60	2.2%	17	1.00	230
$52.00	Sep 18	6.55	6.65	$6.60	1.5%	--	1.00	11
$48.00	Sep 18	2.59	2.65	$2.62	2.3%	21	0.95	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. 448 active (total vol 319.4K, top 33.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.49	0.52	$0.51	5.9%	33.7K	0.76	107.4K
$46.00	Oct 16	1.62	1.64	$1.63	1.2%	16.5K	0.48	14.5K
$45.00	Sep 21	0.75	0.77	$0.76	2.6%	11.3K	0.64	12.8K
$46.00	Sep 18	0.11	0.12	$0.12	8.3%	11.2K	0.27	42.3K
$45.50	Sep 18	0.24	0.26	$0.25	8.0%	9.5K	0.49	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 18	0.01	0.02	$0.02	50.0%	7.9K	0.06	474
$44.00	Sep 18	0.00	0.01	$0.01	100.0%	6.0K	0.02	29.8K
$45.00	Sep 18	0.10	0.11	$0.11	9.1%	5.7K	0.24	24.9K
$45.00	Sep 21	0.34	0.35	$0.35	2.9%	4.4K	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. 6 strikes (avg 74.3%, max 83.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	70.2%	38.3%	83.3%	11.3K	43.0K
$45.50	Sep 18	Oct 30	62.3%	35.1%	77.7%	9.6K	6.4K
$45.00	Sep 18	Oct 30	57.0%	35.2%	61.8%	34.9K	107.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	70.2%	38.3%	83.3%	225	632
$45.50	Sep 18	Oct 30	62.3%	35.1%	77.7%	2.0K	518
$45.00	Sep 18	Oct 30	57.0%	35.2%	61.8%	6.4K	25.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 0.56, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 16	$0.64	$0.36	$0.64	73%	0.56	$43.64
$45.00	$45.50	Sep 18	$0.26	$0.24	$0.26	76%	0.92	$45.26
$51.00	$52.00	Oct 30	$0.13	$0.87	$0.13	22%	6.69	$51.13
$50.00	$51.00	Oct 30	$0.17	$0.83	$0.17	26%	4.88	$50.17
$51.00	$52.00	Oct 23	$0.11	$0.89	$0.11	20%	8.09	$51.11

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	15%	8.09	$40.89
$42.00	$41.00	Oct 16	$0.16	$0.84	$0.16	20%	5.25	$41.84
$43.50	$43.00	Oct 9	$0.13	$0.37	$0.13	29%	2.85	$43.37
$42.50	$42.00	Oct 23	$0.12	$0.38	$0.12	26%	3.17	$42.38
$47.50	$47.00	Oct 30	$0.30	$0.20	$0.30	60%	0.67	$47.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Oct 30	$0.24	$0.24	$0.26	48%	0.92	$45.74
$45.50	$46.00	Oct 9	$0.23	$0.23	$0.27	48%	0.85	$45.73
$46.50	$47.00	Oct 9	$0.18	$0.18	$0.32	58%	0.56	$46.68
$45.50	$46.00	Sep 25	$0.21	$0.21	$0.29	49%	0.72	$45.71
$45.50	$46.00	Oct 2	$0.22	$0.22	$0.28	49%	0.79	$45.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Sep 21	$0.17	$0.17	$0.33	64%	0.52	$44.83
$44.00	$43.00	Oct 16	$0.33	$0.33	$0.67	65%	0.49	$43.67
$45.00	$44.00	Oct 16	$0.42	$0.42	$0.58	56%	0.72	$44.58
$43.00	$42.00	Oct 16	$0.25	$0.25	$0.75	73%	0.33	$42.75
$45.00	$44.50	Sep 30	$0.22	$0.22	$0.28	58%	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	62.3%	33.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.27	62.3%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.30% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Sep 18	$0.25	$0.34	$0.59	$44.91	$46.09	1.30%
$45.00	Sep 18	$0.51	$0.11	$0.62	$44.38	$45.62	1.37%
$46.00	Sep 18	$0.12	$0.71	$0.83	$45.17	$46.83	1.83%
$44.50	Sep 18	$0.94	$0.02	$0.96	$43.54	$45.46	2.11%
$45.00	Sep 21	$0.76	$0.35	$1.11	$43.89	$46.11	2.44%
$45.50	Sep 21	$0.52	$0.61	$1.13	$44.37	$46.63	2.49%
$46.50	Sep 18	$0.07	$1.15	$1.22	$45.28	$47.72	2.69%
$44.50	Sep 21	$1.10	$0.18	$1.28	$43.22	$45.78	2.82%
$46.00	Sep 21	$0.35	$0.94	$1.29	$44.71	$47.29	2.84%
$44.00	Sep 18	$1.42	$0.01	$1.43	$42.57	$45.43	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.11% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$44.50	Sep 18	$0.03	$0.02	$0.05	$44.45	$47.55
$47.00	$44.50	Sep 18	$0.04	$0.02	$0.06	$44.44	$47.06
$46.50	$44.50	Sep 18	$0.07	$0.02	$0.09	$44.41	$46.59
$47.50	$45.00	Sep 18	$0.03	$0.11	$0.14	$44.86	$47.64
$47.00	$45.00	Sep 18	$0.04	$0.11	$0.15	$44.85	$47.15
$46.00	$44.50	Sep 18	$0.12	$0.02	$0.14	$44.36	$46.14
$47.50	$43.50	Sep 21	$0.13	$0.05	$0.18	$43.32	$47.68
$46.50	$45.00	Sep 18	$0.07	$0.11	$0.18	$44.82	$46.68
$47.50	$44.00	Sep 21	$0.13	$0.09	$0.22	$43.78	$47.72
$46.00	$45.00	Sep 18	$0.12	$0.11	$0.23	$44.77	$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	50/50	Oct 23	$0.25	$0.25	45%	1.00	$42.75	$49.75
42/43	48/48	Oct 23	$0.29	$0.21	36%	1.38	$42.71	$48.29
42/42	50/50	Oct 23	$0.21	$0.29	51%	0.72	$41.79	$49.71
43/44	50/50	Oct 23	$0.26	$0.24	41%	1.08	$43.24	$49.76
44/44	48/48	Oct 9	$0.30	$0.20	33%	1.50	$43.70	$47.80
44/44	48/48	Oct 9	$0.28	$0.22	37%	1.27	$43.72	$48.28
42/42	48/48	Oct 23	$0.25	$0.25	43%	1.00	$41.75	$48.25
43/44	48/48	Oct 23	$0.30	$0.20	33%	1.50	$43.20	$48.30
42/42	50/50	Oct 23	$0.22	$0.28	48%	0.79	$42.28	$49.72
42/43	48/48	Oct 9	$0.25	$0.25	42%	1.00	$42.75	$47.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 16	$0.05	$0.95	16%	19.00
$45.00	$45.50	$46.00	Sep 18	$0.13	$0.37	49%	2.85
$38.00	$40.00	$42.00	Sep 28	$0.08	$1.92	10%	24.00
$45.50	$46.00	$46.50	Sep 18	$0.08	$0.42	36%	5.25
$44.00	$44.50	$45.00	Sep 18	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.07	$0.43	35%	6.14
$47.00	$48.00	$49.00	Oct 16	$0.05	$0.95	14%	19.00
$45.00	$45.50	$46.00	Sep 18	$0.14	$0.36	49%	2.57
$45.00	$45.50	$46.00	Sep 21	$0.07	$0.43	27%	6.14
$44.50	$45.00	$45.50	Sep 18	$0.14	$0.36	45%	2.57

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 $-0.43, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.08	$0.42
$40.00	$42.00	1:2	Sep 28	-$1.66	$0.34
$50.00	$52.00	1:2	Sep 28	-$0.04	$1.96
$44.00	$44.50	1:2	Sep 18	-$0.46	$0.04
$45.50	$46.00	1:2	Sep 21	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$46.00	1:2	Sep 30	-$0.43	$1.07
$46.50	$46.00	1:2	Sep 18	-$0.27	$0.23
$45.50	$45.00	1:2	Sep 21	-$0.09	$0.41
$44.00	$43.50	1:2	Sep 23	-$0.07	$0.43
$46.00	$45.50	1:2	Sep 21	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.58%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Oct 30	$2.08	0.49	1.3%	4.58%	5.88%	39	684
$46.50	Oct 30	$1.86	0.46	2.4%	4.10%	6.50%	71	418
$45.50	Oct 30	$2.31	0.52	0.2%	5.09%	5.29%	86	565
$47.00	Oct 30	$1.67	0.43	3.5%	3.68%	7.18%	193	222
$47.50	Oct 30	$1.49	0.40	4.6%	3.28%	7.88%	21	300
$48.00	Oct 30	$1.34	0.36	5.7%	2.95%	8.65%	1.2K	622
$48.50	Oct 30	$1.19	0.34	6.8%	2.62%	9.43%	917	989
$49.00	Oct 30	$1.07	0.31	7.9%	2.36%	10.26%	54	593
$46.00	Oct 23	$1.87	0.49	1.3%	4.12%	5.42%	394	728
$46.50	Oct 23	$1.66	0.45	2.4%	3.66%	6.06%	326	264

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 247,271

Total Puts 89,076

Put/Call Ratio 0.36

Net Difference 158,195

Prior's Put/Call Breakdown

Total Calls 88,542

Total Puts 53,958

Put/Call Ratio 0.61

Net Difference 34,584

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