IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$45.50 +5.07%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 356,971

Calls: 262,205 (73%)

Puts: 94,766 (27%)

Prior (09/17) 152,359

Calls: 95,774 (63%)

Puts: 56,585 (37%)

Current vs Prior +134.30%

Calls: +173.77% (Calls)

Puts: +67.48% (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 -44.94%

Calls: -29.50%

Puts: -65.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $25.32M

Calls: $21.92M (87%)

Puts: $3.41M (13%)

Prior (09/17) $6.61M

Calls: $3.71M (56%)

Puts: $2.90M (44%)

Current vs Prior +283.08%

Calls: +490.37%

Puts: +17.51%

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 -22.64%

Calls: +10.00%

Puts: -73.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.36

Prior (09/17) 0.59

Current vs Prior -38.83%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -53.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 1.25% | 2.40%1.25% | 4.09%1.25% | 9.19%

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

Current vs Prior -36.18% | -15.67%-36.18% | -3.27%-36.18% | +6.65%

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

Current vs 7-Day Avg -56.16% | -37.74%-57.70% | -27.15%-63.24% | -10.10%

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

Current vs 7-Day Eod -36.18% | -15.67%-36.18% | -3.27%-36.18% | +6.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.02% | 3.67%

Calls: 7.14% | 3.70%

Puts: 6.90% | 3.64%

Prior 6.94% | 3.30%

Calls: 8.00% | 2.90%

Puts: 5.88% | 3.70%

Current vs Prior +1.15% | +11.21%

Prior 7-Day Avg 5.72% | 4.58%

Calls: 5.43% | 3.86%

Puts: 6.02% | 5.30%

Current vs 7-Day Avg +22.67% | -19.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($21.92M) vs puts ($3.41M). Massive premium surge with dollar volume up 283% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (262,205 calls vs 94,766 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
10:15	BULLISH	BULLISH	BULLISH
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 434 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 2	7.60	7.65	$7.63	0.7%	--	0.97	246
$38.50	Oct 2	7.10	7.15	$7.13	0.7%	--	0.96	178
$40.00	Oct 9	5.75	5.80	$5.78	0.9%	8	0.91	149
$40.00	Sep 30	5.60	5.65	$5.63	0.9%	--	0.93	34
$40.00	Sep 28	5.55	5.60	$5.57	0.9%	--	0.94	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	1.72	1.73	$1.73	0.6%	950	0.44	250
$53.00	Oct 16	7.65	7.70	$7.68	0.7%	7	0.88	15
$47.00	Oct 23	2.82	2.84	$2.83	0.7%	8	0.59	85
$47.50	Oct 9	2.76	2.78	$2.77	0.7%	--	0.67	43
$47.00	Oct 16	2.62	2.64	$2.63	0.8%	93	0.60	915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.37, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Sep 18	0.06	0.07	$0.07	14.3%	4.0K	0.14	2.0K
$46.00	Sep 18	0.13	0.14	$0.14	7.1%	11.5K	0.27	42.3K
$45.50	Sep 18	0.27	0.29	$0.28	7.1%	10.0K	0.50	5.9K
$45.00	Sep 18	0.57	0.59	$0.58	3.4%	38.4K	0.78	107.4K
$47.50	Sep 21	0.12	0.13	$0.13	7.7%	1.2K	0.14	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.08	0.09	$0.09	11.1%	6.3K	0.22	24.9K
$45.50	Sep 18	0.28	0.30	$0.29	6.9%	2.1K	0.50	3
$44.00	Sep 21	0.08	0.09	$0.09	11.1%	843	0.13	811
$44.50	Sep 21	0.15	0.17	$0.16	12.5%	757	0.22	310
$45.00	Sep 21	0.30	0.31	$0.31	3.2%	4.5K	0.35	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	8.40	8.55	$8.48	1.8%	185	1.00	15.6K
$38.00	Sep 18	7.40	7.55	$7.48	2.0%	342	1.00	27.5K
$38.50	Sep 18	6.90	7.05	$6.98	2.1%	10	1.00	339
$39.00	Sep 18	6.40	6.55	$6.48	2.3%	65	1.00	24.6K
$39.50	Sep 18	5.90	6.05	$5.98	2.5%	--	1.00	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	6.45	6.60	$6.53	2.3%	--	0.99	11
$50.00	Sep 18	4.45	4.60	$4.53	3.3%	22	0.99	230
$48.50	Sep 18	3.00	3.10	$3.05	3.3%	--	0.97	20
$48.00	Sep 18	2.51	2.56	$2.54	2.0%	25	0.97	25
$47.50	Sep 18	2.01	2.07	$2.04	2.9%	30	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 339.4K, top 38.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	0.57	0.59	$0.58	3.4%	38.4K	0.78	107.4K
$46.00	Oct 16	1.65	1.67	$1.66	1.2%	17.6K	0.48	14.5K
$46.00	Sep 18	0.13	0.14	$0.14	7.1%	11.5K	0.27	42.3K
$45.00	Sep 21	0.77	0.81	$0.79	5.1%	11.4K	0.65	12.8K
$45.50	Sep 18	0.27	0.29	$0.28	7.1%	10.0K	0.50	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%	8.5K	0.06	474
$45.00	Sep 18	0.08	0.09	$0.09	11.1%	6.3K	0.22	24.9K
$44.00	Sep 18	0.00	0.01	$0.01	100.0%	6.0K	0.02	29.8K
$45.00	Sep 21	0.30	0.31	$0.31	3.2%	4.5K	0.35	177
$42.00	Oct 2	0.23	0.24	$0.24	4.2%	2.8K	0.13	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 70.7%, max 81.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	69.2%	38.0%	81.9%	11.5K	43.0K
$45.50	Sep 18	Oct 30	60.2%	34.9%	72.7%	10.1K	6.4K
$45.00	Sep 18	Oct 30	55.0%	34.9%	57.5%	39.6K	107.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	69.2%	38.0%	81.9%	226	632
$45.50	Sep 18	Oct 30	60.2%	34.9%	72.7%	2.2K	518
$45.00	Sep 18	Oct 30	55.0%	34.9%	57.5%	7.1K	25.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 6.69, avg 1.87)

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	22%	6.69	$51.13
$51.00	$52.00	Oct 23	$0.11	$0.89	$0.11	19%	8.09	$51.11
$50.00	$51.00	Oct 30	$0.17	$0.83	$0.17	26%	4.88	$50.17
$43.00	$43.50	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$43.30
$44.00	$44.50	Oct 30	$0.26	$0.24	$0.26	63%	0.92	$44.26

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	$41.50	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$41.89
$43.50	$43.00	Oct 2	$0.11	$0.39	$0.11	25%	3.55	$43.39
$44.00	$43.50	Sep 25	$0.10	$0.40	$0.10	24%	4.00	$43.90
$43.00	$42.50	Oct 9	$0.11	$0.39	$0.11	24%	3.55	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$46.22
$46.00	$46.50	Sep 30	$0.19	$0.19	$0.31	55%	0.61	$46.19
$47.00	$47.50	Oct 2	$0.14	$0.14	$0.36	65%	0.39	$47.14
$46.00	$46.50	Oct 30	$0.22	$0.22	$0.28	51%	0.79	$46.22
$46.00	$46.50	Sep 28	$0.18	$0.18	$0.32	56%	0.56	$46.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Oct 16	$0.32	$0.32	$0.68	65%	0.47	$43.68
$45.00	$44.00	Oct 16	$0.41	$0.41	$0.59	56%	0.69	$44.59
$45.00	$44.50	Sep 23	$0.19	$0.19	$0.31	61%	0.61	$44.81
$45.00	$44.50	Sep 21	$0.15	$0.15	$0.35	65%	0.43	$44.85
$45.00	$44.50	Oct 23	$0.23	$0.23	$0.27	56%	0.85	$44.77

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	60.2%	32.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.50	Sep 18	Sep 21	$0.26	60.2%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.25% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Sep 18	$0.28	$0.29	$0.57	$44.93	$46.07	1.25%
$45.00	Sep 18	$0.58	$0.09	$0.67	$44.33	$45.67	1.47%
$46.00	Sep 18	$0.14	$0.65	$0.79	$45.21	$46.79	1.74%
$44.50	Sep 18	$1.00	$0.02	$1.02	$43.48	$45.52	2.24%
$45.50	Sep 21	$0.54	$0.55	$1.09	$44.41	$46.59	2.40%
$45.00	Sep 21	$0.79	$0.31	$1.10	$43.90	$46.10	2.42%
$46.50	Sep 18	$0.07	$1.08	$1.15	$45.35	$47.65	2.53%
$46.00	Sep 21	$0.37	$0.87	$1.24	$44.76	$47.24	2.73%
$44.50	Sep 21	$1.14	$0.16	$1.30	$43.20	$45.80	2.86%
$44.00	Sep 18	$1.49	$0.01	$1.50	$42.50	$45.50	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.11% of stock, avg 3.66%)

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	$0.09	$0.12	$44.88	$47.62
$47.00	$45.00	Sep 18	$0.04	$0.09	$0.13	$44.87	$47.13
$46.50	$45.00	Sep 18	$0.07	$0.09	$0.16	$44.84	$46.66
$47.50	$43.50	Sep 21	$0.13	$0.04	$0.17	$43.33	$47.67
$46.00	$44.50	Sep 18	$0.14	$0.02	$0.16	$44.34	$46.16
$47.50	$44.00	Sep 21	$0.13	$0.09	$0.22	$43.78	$47.72
$46.00	$45.00	Sep 18	$0.14	$0.09	$0.23	$44.77	$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	49/50	Oct 30	$0.29	$0.21	36%	1.38	$43.21	$49.29
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
44/44	47/48	Oct 2	$0.29	$0.21	35%	1.38	$43.71	$47.29
42/42	49/50	Oct 23	$0.22	$0.28	49%	0.79	$41.78	$49.22
43/44	49/50	Oct 23	$0.27	$0.23	39%	1.17	$43.23	$49.27
42/43	49/50	Oct 23	$0.25	$0.25	42%	1.00	$42.75	$49.25
42/42	49/50	Oct 30	$0.25	$0.25	42%	1.00	$42.25	$49.25
42/43	48/49	Oct 30	$0.28	$0.22	36%	1.27	$42.72	$48.78
43/44	48/48	Oct 9	$0.27	$0.23	38%	1.17	$43.23	$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.07	$0.43	36%	6.14
$44.50	$45.00	$45.50	Sep 18	$0.12	$0.38	44%	3.17
$45.50	$46.00	$46.50	Sep 21	$0.05	$0.45	23%	9.00
$44.00	$45.00	$46.00	Oct 16	$0.08	$0.92	17%	11.50
$43.00	$44.00	$45.00	Oct 16	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Sep 18	$0.07	$0.43	36%	6.14
$44.50	$45.00	$45.50	Sep 18	$0.13	$0.37	45%	2.85
$45.00	$45.50	$46.00	Sep 18	$0.16	$0.34	50%	2.12
$41.00	$42.00	$43.00	Oct 16	$0.06	$0.94	12%	15.67
$44.00	$45.00	$46.00	Oct 16	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.38, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$45.00	1:2	Sep 18	-$0.16	$0.34
$40.00	$42.00	1:2	Sep 28	-$1.73	$0.27
$50.00	$52.00	1:2	Sep 28	-$0.04	$1.96
$46.00	$46.50	1:2	Sep 21	-$0.13	$0.37
$45.50	$46.00	1:2	Sep 21	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$46.00	1:2	Sep 30	-$0.38	$1.12
$46.50	$46.00	1:2	Sep 18	-$0.22	$0.28
$45.50	$45.00	1:2	Sep 21	-$0.07	$0.43
$46.00	$45.50	1:2	Sep 21	-$0.23	$0.27
$44.50	$44.00	1:2	Sep 23	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.15%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.50	Oct 30	$1.89	0.46	2.2%	4.15%	6.35%	71	418
$46.00	Oct 30	$2.10	0.49	1.1%	4.62%	5.71%	40	684
$45.50	Oct 30	$2.34	0.52	0.0%	5.14%	5.14%	87	565
$47.00	Oct 30	$1.69	0.43	3.3%	3.71%	7.01%	193	222
$47.50	Oct 30	$1.51	0.39	4.4%	3.32%	7.71%	21	300
$48.00	Oct 30	$1.35	0.36	5.5%	2.97%	8.46%	1.2K	622
$48.50	Oct 30	$1.21	0.34	6.6%	2.66%	9.25%	918	989
$49.00	Oct 30	$1.09	0.31	7.7%	2.40%	10.09%	64	593
$46.00	Oct 23	$1.90	0.49	1.1%	4.18%	5.27%	407	728
$45.50	Oct 23	$2.13	0.52	0.0%	4.68%	4.68%	50	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 262,205

Total Puts 94,766

Put/Call Ratio 0.36

Net Difference 167,439

Prior's Put/Call Breakdown

Total Calls 95,774

Total Puts 56,585

Put/Call Ratio 0.59

Net Difference 39,189

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