IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$48.92 +6.29%

(9/18 18:02) ◀

Monday, September 21, 2026 (3:31pm)

▶ (9/21 15:35)

◀ 9/21 15:31 ▶

Option Volume

Detail

ℹ

Current (09/21) 944,455

Calls: 652,366 (69%)

Puts: 292,089 (31%)

Prior (09/18) 1,219,412

Calls: 909,340 (75%)

Puts: 310,072 (25%)

Current vs Prior -22.55%

Calls: -28.26% (Calls)

Puts: -5.80% (Puts)

Prior 7-Day Total 4,800,078

Calls: 2,961,318 (62%)

Puts: 1,838,760 (38%)

Prior 7-Day Average 800,013

Calls: 423,045 (62%)

Puts: 262,680 (38%)

Current vs Prior 7-Day Avg +18.05%

Calls: +54.21%

Puts: +11.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $91.89M

Calls: $80.00M (87%)

Puts: $11.89M (13%)

Prior (09/18) $96.36M

Calls: $84.86M (88%)

Puts: $11.50M (12%)

Current vs Prior -4.64%

Calls: -5.73%

Puts: +3.41%

Prior 7-Day Total $276.88M

Calls: $194.06M (70%)

Puts: $82.83M (30%)

Prior 7-Day Average $46.15M

Calls: $27.72M (70%)

Puts: $11.83M (30%)

Current vs Prior 7-Day Avg +99.13%

Calls: +188.56%

Puts: +0.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.45

Prior (09/18) 0.34

Current vs Prior +31.31%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -37.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 1,971,422

Calls: 1,239,767 (63%)

Puts: 731,655 (37%)

Prior (09/18) 3,091,720

Calls: 1,794,684 (58%)

Puts: 1,297,036 (42%)

Current vs Prior -36.24%

Prior 7-Day Total 17,787,230

Calls: 10,565,256 (59%)

Puts: 7,221,974 (41%)

Prior 7-Day Average 2,964,538

Calls: 1,760,876 (59%)

Puts: 1,203,662 (41%)

Current vs Prior 7-Day Avg -33.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 1.23% | 3.35%4.31% | 6.26%1.23% | 8.81%

Prior 3.06% | 4.32%1.39% | 4.78%1.39% | 9.28%

Current vs Prior -59.97% | -22.47%+210.15% | +30.85%-11.81% | -5.05%

Prior 7-Day Avg 2.88% | 3.91%2.72% | 5.31%2.50% | 9.80%

Current vs 7-Day Avg -57.40% | -14.36%+58.50% | +17.83%-51.00% | -10.11%

Prior 7-Day Eod 3.06% | 4.32%1.39% | 4.78%1.39% | 9.28%

Current vs 7-Day Eod -59.97% | -22.47%+210.15% | +30.85%-11.81% | -5.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.93% | 3.02%

Calls: 4.76% | 3.30%

Puts: 11.11% | 2.74%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -78.39% | -85.68%

Prior 7-Day Avg 11.21% | 7.69%

Calls: 8.33% | 6.86%

Puts: 14.09% | 8.51%

Current vs 7-Day Avg -29.24% | -60.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($80.00M) vs puts ($11.89M). Dollar volume significantly above 7-day average (99% higher). Extreme bullish P/C ratio of 0.45 - heavy call buying (652,366 calls vs 292,089 puts). P/C ratio rising 31% - increased hedging/bearish positioning.

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

📈 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 481 of results (avg 2.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	9.15	9.20	$9.18	0.5%	2.0K	0.95	21.3K
$40.50	Oct 2	8.50	8.55	$8.53	0.6%	7	0.98	296
$41.00	Oct 30	8.40	8.45	$8.43	0.6%	18	0.91	85
$50.00	Oct 16	1.62	1.63	$1.63	0.6%	27.1K	0.44	38.4K
$41.00	Oct 9	8.10	8.15	$8.13	0.6%	21	0.95	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	1.99	2.00	$2.00	0.5%	2.9K	0.48	130
$48.50	Oct 16	1.74	1.75	$1.75	0.6%	406	0.44	--
$49.50	Oct 2	1.69	1.70	$1.69	0.6%	227	0.55	22
$49.50	Sep 30	1.55	1.56	$1.56	0.6%	29	0.56	--
$48.00	Oct 16	1.51	1.52	$1.52	0.7%	4.4K	0.40	709

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.08	0.09	$0.09	11.1%	46.6K	0.39	7.4K
$48.50	Sep 21	0.41	0.43	$0.42	4.8%	17.4K	0.91	1.5K
$48.00	Sep 21	0.88	0.95	$0.92	7.6%	3.7K	1.00	2.6K
$52.00	Sep 23	0.08	0.09	$0.09	11.1%	6.2K	0.09	1.3K
$51.00	Sep 23	0.16	0.17	$0.17	5.9%	14.8K	0.16	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.17	0.19	$0.18	11.1%	2.5K	0.61	--
$49.50	Sep 21	0.58	0.64	$0.61	9.8%	192	0.92	5
$46.50	Sep 23	0.06	0.07	$0.07	14.3%	1.7K	0.08	229
$47.00	Sep 23	0.10	0.11	$0.11	9.1%	2.6K	0.12	99
$47.50	Sep 23	0.18	0.19	$0.19	5.3%	2.3K	0.19	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 21	9.35	9.45	$9.40	1.1%	3	1.00	--
$40.00	Sep 21	8.85	9.00	$8.93	1.7%	24	1.00	142
$40.50	Sep 21	8.35	8.50	$8.43	1.8%	4	1.00	17
$41.00	Sep 21	7.85	8.00	$7.93	1.9%	48	1.00	121
$41.50	Sep 21	7.35	7.50	$7.43	2.0%	23	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 28	7.10	7.15	$7.13	0.7%	3	1.00	--
$58.00	Sep 21	9.05	9.15	$9.10	1.1%	33	0.99	--
$56.00	Sep 21	7.05	7.15	$7.10	1.4%	18	0.99	--
$57.00	Sep 21	8.05	8.15	$8.10	1.2%	16	0.99	--
$55.00	Sep 21	6.05	6.15	$6.10	1.6%	148	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 894.5K, top 46.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.08	0.09	$0.09	11.1%	46.6K	0.39	7.4K
$50.00	Sep 25	0.53	0.55	$0.54	3.7%	29.7K	0.34	31.2K
$50.00	Oct 16	1.62	1.63	$1.63	0.6%	27.1K	0.44	38.4K
$49.50	Sep 23	0.46	0.47	$0.47	2.1%	20.4K	0.38	1.0K
$48.00	Oct 16	2.57	2.59	$2.58	0.8%	19.7K	0.60	68.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	0.00	0.01	$0.01	100.0%	19.6K	0.03	3
$47.00	Sep 25	0.24	0.25	$0.25	4.0%	13.2K	0.19	394
$47.50	Oct 2	0.75	0.77	$0.76	2.6%	11.0K	0.32	471
$45.50	Oct 2	0.29	0.30	$0.30	3.3%	10.8K	0.15	1.6K
$43.00	Sep 25	0.02	0.03	$0.03	33.3%	10.4K	0.02	16.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 51.5%, max 82.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	68.8%	37.8%	82.3%	48.1K	8.3K
$51.50	Sep 25	Oct 16	50.3%	41.3%	22.0%	1.8K	2.5K
$50.50	Sep 25	Oct 23	48.3%	40.3%	19.6%	4.2K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	68.8%	37.8%	82.3%	3.6K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 3.35, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Oct 23	$0.23	$0.77	$0.23	33%	3.35	$52.23
$50.00	$51.00	Oct 30	$0.37	$0.63	$0.37	46%	1.70	$50.37
$53.00	$54.00	Oct 30	$0.21	$0.79	$0.21	30%	3.76	$53.21
$54.00	$55.00	Oct 30	$0.17	$0.83	$0.17	26%	4.88	$54.17
$53.00	$54.00	Oct 23	$0.19	$0.81	$0.19	28%	4.26	$53.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 23	$0.11	$0.39	$0.11	24%	3.55	$45.39
$46.00	$45.00	Oct 5	$0.15	$0.85	$0.15	20%	5.67	$45.85
$47.00	$46.50	Sep 30	$0.11	$0.39	$0.11	25%	3.55	$46.89
$48.00	$47.50	Sep 30	$0.17	$0.33	$0.17	37%	1.94	$47.83
$47.50	$47.00	Oct 2	$0.15	$0.35	$0.15	32%	2.33	$47.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 2	$0.23	$0.23	$0.27	49%	0.85	$49.23
$50.00	$51.00	Sep 23	$0.17	$0.17	$0.83	71%	0.20	$50.17
$51.00	$52.00	Sep 28	$0.17	$0.17	$0.83	75%	0.20	$51.17
$49.00	$49.50	Oct 30	$0.24	$0.24	$0.26	48%	0.92	$49.24
$52.00	$53.00	Sep 30	$0.13	$0.13	$0.87	80%	0.15	$52.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 5	$0.36	$0.36	$0.64	61%	0.56	$47.64
$47.50	$47.00	Oct 30	$0.21	$0.21	$0.29	62%	0.72	$47.29
$47.00	$46.00	Oct 5	$0.25	$0.25	$0.75	71%	0.33	$46.75
$48.50	$48.00	Oct 30	$0.24	$0.24	$0.26	55%	0.92	$48.26
$48.50	$48.00	Sep 30	$0.22	$0.22	$0.28	57%	0.79	$48.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.56	68.8%	47.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.55	68.8%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.55% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.09	$0.18	$0.27	$48.73	$49.27	0.55%
$48.50	Sep 21	$0.42	$0.02	$0.44	$48.06	$48.94	0.90%
$49.50	Sep 21	$0.02	$0.61	$0.63	$48.87	$50.13	1.29%
$48.00	Sep 21	$0.92	$0.01	$0.93	$47.07	$48.93	1.90%
$50.00	Sep 21	$0.01	$1.10	$1.11	$48.89	$51.11	2.27%
$49.00	Sep 23	$0.65	$0.73	$1.38	$47.62	$50.38	2.82%
$48.50	Sep 23	$0.91	$0.49	$1.40	$47.10	$49.90	2.86%
$47.50	Sep 21	$1.41	$0.01	$1.42	$46.08	$48.92	2.90%
$49.50	Sep 23	$0.47	$1.05	$1.52	$47.98	$51.02	3.11%
$48.00	Sep 23	$1.23	$0.31	$1.54	$46.46	$49.54	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.50	Sep 21	$0.02	$0.02	$0.04	$48.46	$49.54
$49.00	$48.50	Sep 21	$0.09	$0.02	$0.11	$48.39	$49.11
$52.00	$46.50	Sep 23	$0.09	$0.07	$0.16	$46.34	$52.16
$52.00	$47.00	Sep 23	$0.09	$0.11	$0.20	$46.80	$52.20
$51.00	$46.50	Sep 23	$0.17	$0.07	$0.24	$46.26	$51.24
$51.00	$47.00	Sep 23	$0.17	$0.11	$0.28	$46.72	$51.28
$52.00	$47.50	Sep 23	$0.09	$0.19	$0.28	$47.22	$52.28
$51.00	$47.50	Sep 23	$0.17	$0.19	$0.36	$47.14	$51.36
$53.00	$46.50	Sep 28	$0.17	$0.26	$0.43	$46.07	$53.43
$52.00	$48.00	Sep 23	$0.09	$0.31	$0.40	$47.60	$52.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Oct 16	$0.30	$0.20	34%	1.50	$46.70	$51.80
46/46	52/52	Oct 16	$0.26	$0.24	41%	1.08	$45.74	$51.76
46/46	52/52	Oct 9	$0.25	$0.25	42%	1.00	$46.25	$51.75
46/47	52/52	Oct 9	$0.27	$0.23	38%	1.17	$46.73	$51.77
46/47	51/52	Oct 2	$0.25	$0.25	42%	1.00	$46.75	$51.25
46/47	50/51	Oct 2	$0.27	$0.23	38%	1.17	$46.73	$50.77
47/48	51/52	Oct 2	$0.27	$0.23	37%	1.17	$47.23	$51.27
46/46	52/52	Oct 16	$0.27	$0.23	37%	1.17	$46.23	$51.77
46/47	51/52	Oct 9	$0.28	$0.22	35%	1.27	$46.72	$51.28
47/48	50/51	Oct 2	$0.29	$0.21	33%	1.38	$47.21	$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 0.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Sep 21	$0.26	$0.24	82%	0.92
$49.00	$49.50	$50.00	Sep 21	$0.06	$0.44	37%	7.33
$48.00	$48.50	$49.00	Sep 21	$0.17	$0.33	61%	1.94
$50.00	$51.00	$52.00	Sep 28	$0.08	$0.92	20%	11.50
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Sep 21	$0.27	$0.23	82%	0.85
$49.00	$49.50	$50.00	Sep 21	$0.06	$0.44	37%	7.33
$48.00	$48.50	$49.00	Sep 21	$0.15	$0.35	58%	2.33
$50.00	$51.00	$52.00	Sep 30	$0.07	$0.93	18%	13.29
$50.00	$51.00	$52.00	Sep 28	$0.09	$0.91	19%	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. 168 found (best net $-0.53, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Sep 23	$0.00	$1.00
$50.00	$51.00	1:2	Sep 28	-$0.19	$0.81
$51.00	$52.00	1:2	Sep 28	-$0.10	$0.90
$47.50	$48.00	1:2	Sep 21	-$0.43	$0.07
$44.00	$46.00	1:2	Oct 5	-$1.72	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.53	$2.47
$51.00	$50.00	1:2	Sep 21	-$0.11	$0.89
$50.00	$49.50	1:2	Sep 21	-$0.12	$0.38
$51.00	$50.00	1:2	Sep 23	-$0.59	$0.41
$54.00	$52.00	1:2	Sep 30	-$1.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.33%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Oct 30	$2.12	0.46	2.2%	4.33%	6.54%	2.8K	6.1K
$49.50	Oct 30	$2.33	0.49	1.2%	4.76%	5.95%	2.2K	451
$49.00	Oct 30	$2.56	0.52	0.2%	5.23%	5.40%	1.5K	943
$51.00	Oct 30	$1.75	0.40	4.2%	3.58%	7.83%	3.7K	3.3K
$52.00	Oct 30	$1.43	0.35	6.3%	2.92%	9.22%	3.2K	1.0K
$53.00	Oct 30	$1.17	0.30	8.3%	2.39%	10.73%	1.8K	669
$49.50	Oct 23	$2.06	0.48	1.2%	4.21%	5.40%	2.3K	560
$50.00	Oct 23	$1.85	0.45	2.2%	3.78%	5.99%	5.1K	544
$49.00	Oct 23	$2.29	0.52	0.2%	4.68%	4.84%	2.2K	337
$50.50	Oct 23	$1.66	0.42	3.2%	3.39%	6.62%	1.5K	179

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 652,366

Total Puts 292,089

Put/Call Ratio 0.45

Net Difference 360,277

Prior's Put/Call Breakdown

Total Calls 909,340

Total Puts 310,072

Put/Call Ratio 0.34

Net Difference 599,268

Prior 7-Day Put/Call Summary

Total Calls 2,961,318

Total Puts 1,838,760

Average Put/Call Ratio 0.72

Ratio Trend Rising

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