IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.05 +6.57%

(9/21 15:35) ◀

Monday, September 21, 2026 (3:40pm)

▶ (9/21 15:45)

◀ 9/21 15:40 ▶

Option Volume

Detail

ℹ

Current (09/21 3:40pm) 976,991

Calls: 678,378 (69%)

Puts: 298,613 (31%)

Prior (09/18) 1,123,511

Calls: 831,082 (74%)

Puts: 292,429 (26%)

Current vs Prior -13.04%

Calls: -18.37% (Calls)

Puts: +2.11% (Puts)

Prior 7-Day Total 5,297,431

Calls: 3,223,079 (61%)

Puts: 2,074,352 (39%)

Prior 7-Day Average 756,775

Calls: 460,439 (61%)

Puts: 296,336 (39%)

Current vs Prior 7-Day Avg +29.10%

Calls: +47.33%

Puts: +0.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:40pm) $99.01M

Calls: $86.93M (88%)

Puts: $12.09M (12%)

Prior (09/18) $87.06M

Calls: $76.67M (88%)

Puts: $10.39M (12%)

Current vs Prior +13.73%

Calls: +13.37%

Puts: +16.38%

Prior 7-Day Total $303.31M

Calls: $211.46M (70%)

Puts: $91.85M (30%)

Prior 7-Day Average $43.33M

Calls: $30.21M (70%)

Puts: $13.12M (30%)

Current vs Prior 7-Day Avg +128.51%

Calls: +187.76%

Puts: -7.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:40pm) 0.44

Prior (09/18) 0.35

Current vs Prior +25.10%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:40pm) 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 20,655,739

Calls: 12,310,068 (60%)

Puts: 8,345,671 (40%)

Prior 7-Day Average 2,950,819

Calls: 1,758,581 (60%)

Puts: 1,192,238 (40%)

Current vs Prior 7-Day Avg -33.19%

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 1.37% | 3.47%4.42% | 6.40%1.37% | 8.97%

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

Current vs Prior -55.42% | -19.85%+218.12% | +33.91%-1.78% | -3.32%

Prior 7-Day Avg 2.84% | 3.88%2.71% | 5.39%2.80% | 9.94%

Current vs 7-Day Avg -51.97% | -10.71%+63.34% | +18.75%-51.21% | -9.80%

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

Current vs 7-Day Eod -55.42% | -19.85%+218.12% | +33.91%-1.78% | -3.32%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.94% | 2.40%

Calls: 5.88% | 2.74%

Puts: 10.00% | 2.06%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -78.36% | -88.62%

Prior 7-Day Avg 10.35% | 7.12%

Calls: 7.86% | 6.40%

Puts: 12.84% | 7.84%

Current vs 7-Day Avg -23.30% | -66.30%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($86.93M) vs puts ($12.09M). Dollar volume significantly above 7-day average (129% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (678,378 calls vs 298,613 puts). Call-heavy open interest (1,239,767 calls vs 731,655 puts) suggests bullish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BULLISH	BULLISH
15:35	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 478 of results (avg 2.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 16	8.80	8.85	$8.82	0.6%	22	0.95	--
$41.50	Oct 9	7.75	7.80	$7.78	0.6%	13	0.95	79
$41.50	Oct 2	7.65	7.70	$7.68	0.7%	32	0.97	205
$50.50	Oct 16	1.52	1.53	$1.53	0.7%	1.5K	0.42	--
$50.00	Oct 9	1.42	1.43	$1.42	0.7%	2.7K	0.44	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 30	1.81	1.82	$1.82	0.5%	113	0.60	--
$51.00	Oct 9	2.91	2.93	$2.92	0.7%	10	0.64	--
$50.00	Oct 23	2.72	2.74	$2.73	0.7%	841	0.54	35
$49.50	Oct 30	2.66	2.68	$2.67	0.7%	70	0.50	10
$51.00	Oct 2	2.63	2.65	$2.64	0.8%	207	0.68	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.16	0.17	$0.17	5.9%	52.2K	0.56	7.4K
$48.50	Sep 21	0.54	0.58	$0.56	7.1%	19.1K	0.95	1.5K
$52.00	Sep 23	0.10	0.11	$0.11	9.1%	6.3K	0.10	1.3K
$51.00	Sep 23	0.19	0.20	$0.20	5.0%	15.3K	0.18	53
$53.00	Sep 23	0.06	0.07	$0.07	14.3%	2.0K	0.06	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.11	0.13	$0.12	16.7%	2.9K	0.44	--
$49.50	Sep 21	0.47	0.52	$0.50	10.0%	192	0.84	5
$47.00	Sep 23	0.09	0.10	$0.10	10.0%	3.2K	0.11	99
$46.50	Sep 23	0.06	0.07	$0.07	14.3%	1.7K	0.08	229
$47.50	Sep 23	0.16	0.17	$0.17	5.9%	2.4K	0.17	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 21	9.50	9.60	$9.55	1.0%	3	1.00	--
$40.00	Sep 21	8.95	9.10	$9.02	1.7%	28	1.00	142
$40.50	Sep 21	8.50	8.60	$8.55	1.2%	4	1.00	17
$41.00	Sep 21	7.95	8.10	$8.03	1.9%	51	1.00	121
$41.50	Sep 21	7.50	7.60	$7.55	1.3%	24	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 21	8.90	9.00	$8.95	1.1%	33	0.99	--
$56.00	Sep 21	6.90	7.00	$6.95	1.4%	18	0.99	--
$57.00	Sep 21	7.90	8.00	$7.95	1.3%	16	0.99	--
$55.00	Sep 21	5.90	6.00	$5.95	1.7%	148	0.99	--
$54.00	Sep 21	4.90	5.05	$4.97	3.0%	39	0.99	2

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 925.7K, top 52.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.16	0.17	$0.17	5.9%	52.2K	0.56	7.4K
$50.00	Sep 25	0.59	0.60	$0.60	1.7%	30.6K	0.36	31.2K
$50.00	Oct 16	1.70	1.73	$1.72	1.7%	28.8K	0.45	38.4K
$49.50	Sep 23	0.52	0.54	$0.53	3.8%	21.3K	0.41	1.0K
$48.00	Oct 16	2.66	2.71	$2.69	1.9%	20.0K	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	0.02	3
$47.00	Sep 25	0.23	0.24	$0.24	4.2%	13.4K	0.18	394
$47.50	Oct 2	0.73	0.75	$0.74	2.7%	11.0K	0.31	471
$45.50	Oct 2	0.28	0.29	$0.29	3.4%	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. 6 strikes (avg 109.9%, max 169.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Sep 21	Oct 30	111.4%	41.3%	169.8%	21.2K	654
$49.00	Sep 21	Oct 30	91.3%	38.2%	139.0%	53.8K	8.3K
$51.50	Sep 25	Oct 16	51.3%	42.0%	22.0%	1.8K	2.5K
$50.50	Sep 25	Oct 23	49.1%	41.1%	19.5%	5.5K	9.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Sep 21	Oct 30	111.4%	41.3%	169.6%	262	15
$49.00	Sep 21	Oct 30	91.3%	38.2%	139.2%	4.1K	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 3.55, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Oct 30	$0.22	$0.78	$0.22	31%	3.55	$53.22
$50.00	$51.00	Oct 30	$0.38	$0.62	$0.38	47%	1.63	$50.38
$54.00	$55.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$54.18
$52.00	$53.00	Oct 30	$0.27	$0.73	$0.27	36%	2.70	$52.27
$52.00	$53.00	Oct 23	$0.25	$0.75	$0.25	34%	3.00	$52.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Sep 25	$0.10	$0.40	$0.10	24%	4.00	$47.40
$46.50	$46.00	Oct 9	$0.12	$0.38	$0.12	26%	3.17	$46.38
$47.00	$46.50	Oct 2	$0.12	$0.38	$0.12	26%	3.17	$46.88
$45.00	$44.50	Oct 30	$0.11	$0.39	$0.11	23%	3.55	$44.89
$46.00	$45.50	Oct 16	$0.12	$0.38	$0.12	25%	3.17	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.28, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$51.17
$51.50	$52.00	Oct 2	$0.11	$0.11	$0.39	72%	0.28	$51.61
$50.00	$50.50	Sep 25	$0.14	$0.14	$0.36	64%	0.39	$50.14
$49.50	$50.00	Oct 2	$0.20	$0.20	$0.30	53%	0.67	$49.70
$49.50	$50.00	Oct 9	$0.21	$0.21	$0.29	52%	0.72	$49.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Sep 21	$0.11	$0.11	$0.39	56%	0.28	$48.89
$49.00	$48.00	Oct 5	$0.47	$0.47	$0.53	52%	0.89	$48.53
$48.00	$47.00	Oct 5	$0.34	$0.34	$0.66	62%	0.52	$47.66
$48.50	$48.00	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$48.26
$48.50	$48.00	Sep 28	$0.21	$0.21	$0.29	59%	0.72	$48.29

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.56	91.3%	48.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.56	91.3%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.59% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.17	$0.12	$0.29	$48.71	$49.29	0.59%
$49.50	Sep 21	$0.04	$0.50	$0.54	$48.96	$50.04	1.10%
$48.50	Sep 21	$0.56	$0.01	$0.57	$47.93	$49.07	1.16%
$50.00	Sep 21	$0.01	$0.97	$0.98	$49.02	$50.98	2.00%
$48.00	Sep 21	$1.05	$0.01	$1.06	$46.94	$49.06	2.16%
$49.00	Sep 23	$0.73	$0.68	$1.41	$47.59	$50.41	2.87%
$48.50	Sep 23	$1.00	$0.45	$1.45	$47.05	$49.95	2.96%
$49.50	Sep 23	$0.53	$0.97	$1.50	$48.00	$51.00	3.06%
$47.50	Sep 21	$1.54	$0.01	$1.55	$45.95	$49.05	3.16%
$48.00	Sep 23	$1.33	$0.28	$1.61	$46.39	$49.61	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.35% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.00	$47.00	Sep 23	$0.07	$0.10	$0.17	$46.83	$53.17
$52.00	$47.00	Sep 23	$0.11	$0.10	$0.21	$46.79	$52.21
$49.50	$49.00	Sep 21	$0.04	$0.12	$0.16	$48.84	$49.66
$53.00	$47.50	Sep 23	$0.07	$0.17	$0.24	$47.26	$53.24
$52.00	$47.50	Sep 23	$0.11	$0.17	$0.28	$47.22	$52.28
$51.00	$47.00	Sep 23	$0.20	$0.10	$0.30	$46.70	$51.30
$51.00	$47.50	Sep 23	$0.20	$0.17	$0.37	$47.13	$51.37
$53.00	$48.00	Sep 23	$0.07	$0.28	$0.35	$47.65	$53.35
$52.00	$48.00	Sep 23	$0.11	$0.28	$0.39	$47.61	$52.39
$51.50	$47.00	Sep 25	$0.27	$0.24	$0.51	$46.49	$52.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Oct 9	$0.28	$0.22	38%	1.27	$46.72	$51.78
47/48	52/52	Oct 9	$0.30	$0.20	34%	1.50	$47.20	$51.80
46/46	52/52	Oct 9	$0.24	$0.26	45%	0.92	$45.76	$51.74
47/48	52/52	Oct 2	$0.26	$0.24	41%	1.08	$47.24	$51.76
46/46	52/52	Oct 16	$0.28	$0.22	37%	1.27	$46.22	$51.78
46/46	52/52	Oct 9	$0.25	$0.25	42%	1.00	$46.25	$51.75
46/47	52/52	Oct 2	$0.23	$0.27	46%	0.85	$46.77	$51.73
45/46	52/52	Oct 16	$0.24	$0.26	43%	0.92	$45.26	$51.74
46/47	52/52	Oct 16	$0.29	$0.21	33%	1.38	$46.71	$51.79
47/48	51/52	Oct 2	$0.27	$0.23	36%	1.17	$47.23	$51.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.10	$0.40	53%	4.00
$48.50	$49.00	$49.50	Sep 21	$0.26	$0.24	79%	0.92
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	21%	10.11
$48.00	$49.00	$50.00	Oct 5	$0.09	$0.91	20%	10.11
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	40%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.09	$0.41	53%	4.56
$48.50	$49.00	$49.50	Sep 21	$0.27	$0.23	81%	0.85
$52.00	$54.00	$56.00	Sep 30	$0.13	$1.87	14%	14.38
$48.00	$48.50	$49.00	Sep 21	$0.11	$0.39	42%	3.55
$50.00	$51.00	$52.00	Sep 23	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.46, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$48.50	1:2	Sep 21	-$0.07	$0.43
$50.00	$51.00	1:2	Sep 28	-$0.22	$0.78
$51.00	$52.00	1:2	Sep 28	-$0.13	$0.87
$52.00	$53.00	1:2	Sep 28	-$0.09	$0.91
$53.00	$54.00	1:2	Sep 28	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.46	$2.54
$51.00	$50.00	1:2	Sep 23	-$0.52	$0.48
$54.00	$52.00	1:2	Sep 30	-$1.56	$0.44
$52.00	$51.00	1:2	Sep 21	-$0.94	$0.06
$48.00	$47.50	1:2	Sep 23	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.53%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Oct 30	$2.22	0.47	1.9%	4.53%	6.46%	2.9K	6.1K
$49.50	Oct 30	$2.43	0.50	0.9%	4.95%	5.87%	2.3K	451
$51.00	Oct 30	$1.83	0.41	4.0%	3.73%	7.71%	3.7K	3.3K
$52.00	Oct 30	$1.51	0.36	6.0%	3.08%	9.09%	3.2K	1.0K
$53.00	Oct 30	$1.24	0.31	8.1%	2.53%	10.58%	1.8K	669
$49.50	Oct 23	$2.17	0.50	0.9%	4.42%	5.34%	2.3K	560
$50.00	Oct 23	$1.95	0.46	1.9%	3.98%	5.91%	5.2K	544
$50.50	Oct 23	$1.76	0.43	3.0%	3.59%	6.54%	1.5K	179
$51.00	Oct 23	$1.58	0.40	4.0%	3.22%	7.20%	1.2K	577
$54.00	Oct 30	$1.02	0.27	10.1%	2.08%	12.17%	4.2K	860

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 678,378

Total Puts 298,613

Put/Call Ratio 0.44

Net Difference 379,765

Prior's Put/Call Breakdown

Total Calls 831,082

Total Puts 292,429

Put/Call Ratio 0.35

Net Difference 538,653

Prior 7-Day Put/Call Summary

Total Calls 3,223,079

Total Puts 2,074,352

Average Put/Call Ratio 0.74

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