IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.02 +6.52%

(9/21 15:40) ◀

Monday, September 21, 2026 (3:45pm)

▶ (9/21 15:50)

◀ 9/21 15:45 ▶

Option Volume

Detail

ℹ

Current (09/21 3:45pm) 989,640

Calls: 688,653 (70%)

Puts: 300,987 (30%)

Prior (09/18) 1,138,871

Calls: 842,869 (74%)

Puts: 296,002 (26%)

Current vs Prior -13.10%

Calls: -18.30% (Calls)

Puts: +1.68% (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 +30.77%

Calls: +49.56%

Puts: +1.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:45pm) $99.64M

Calls: $87.12M (87%)

Puts: $12.52M (13%)

Prior (09/18) $91.45M

Calls: $81.13M (89%)

Puts: $10.32M (11%)

Current vs Prior +8.95%

Calls: +7.38%

Puts: +21.29%

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 +129.95%

Calls: +188.39%

Puts: -4.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:45pm) 0.44

Prior (09/18) 0.35

Current vs Prior +24.46%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -41.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:45pm) 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%4.43% | 6.39%1.37% | 8.96%

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

Current vs Prior -55.39% | -19.80%+218.31% | +33.57%-1.72% | -3.48%

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

Current vs 7-Day Avg -51.94% | -10.66%+63.43% | +18.44%-51.18% | -9.95%

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

Current vs 7-Day Eod -55.39% | -19.80%+218.31% | +33.57%-1.72% | -3.48%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.03% | 2.41%

Calls: 6.25% | 2.78%

Puts: 9.80% | 2.04%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -78.11% | -88.57%

Prior 7-Day Avg 10.35% | 7.12%

Calls: 7.86% | 6.40%

Puts: 12.84% | 7.84%

Current vs 7-Day Avg -22.43% | -66.16%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($87.12M) vs puts ($12.52M). Dollar volume significantly above 7-day average (130% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (688,653 calls vs 300,987 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
15:45	BULLISH	BULLISH	BULLISH
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 483 of results (avg 2.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	2.14	2.15	$2.15	0.5%	9.8K	0.53	14.1K
$50.00	Oct 16	1.70	1.71	$1.71	0.6%	28.9K	0.45	38.4K
$41.00	Oct 30	8.50	8.55	$8.53	0.6%	18	0.91	85
$41.00	Oct 16	8.30	8.35	$8.32	0.6%	495	0.94	7.7K
$41.50	Oct 30	8.05	8.10	$8.07	0.6%	1	0.90	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.70	1.71	$1.71	0.6%	233	0.40	25
$56.00	Sep 30	7.00	7.05	$7.03	0.7%	41	0.92	--
$49.50	Oct 30	2.66	2.68	$2.67	0.7%	70	0.50	10
$47.00	Oct 23	1.30	1.31	$1.31	0.8%	34	0.33	87
$55.00	Oct 23	6.45	6.50	$6.48	0.8%	186	0.80	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.15	0.16	$0.16	6.3%	52.5K	0.54	7.4K
$48.50	Sep 21	0.53	0.54	$0.54	1.9%	19.4K	0.92	1.5K
$53.00	Sep 23	0.05	0.06	$0.06	16.7%	2.0K	0.06	428
$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%	15.4K	0.18	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.12	0.13	$0.13	7.7%	2.9K	0.46	--
$49.50	Sep 21	0.48	0.53	$0.51	9.8%	313	0.85	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%	3.2K	0.12	99
$47.50	Sep 23	0.16	0.17	$0.17	5.9%	2.4K	0.18	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
$40.00	Sep 23	8.95	9.10	$9.02	1.7%	3	1.00	27
$40.50	Sep 23	8.45	8.60	$8.52	1.8%	--	1.00	36
$41.00	Sep 23	7.95	8.10	$8.03	1.9%	161	1.00	203
$41.50	Sep 23	7.45	7.60	$7.53	2.0%	--	1.00	30
$42.00	Sep 23	6.95	7.10	$7.03	2.1%	1	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Sep 21	1.94	2.03	$1.99	4.5%	164	1.00	--
$52.00	Sep 21	2.94	3.05	$3.00	3.7%	34	1.00	4
$53.00	Sep 21	3.95	4.05	$4.00	2.5%	13	1.00	--
$54.00	Sep 21	4.90	5.05	$4.97	3.0%	39	1.00	2
$55.00	Sep 21	5.90	6.05	$5.98	2.5%	148	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 936.9K, top 52.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.15	0.16	$0.16	6.3%	52.5K	0.54	7.4K
$50.00	Sep 25	0.58	0.59	$0.59	1.7%	30.8K	0.36	31.2K
$50.00	Oct 16	1.70	1.71	$1.71	0.6%	28.9K	0.45	38.4K
$49.50	Sep 23	0.51	0.53	$0.52	3.8%	21.4K	0.41	1.0K
$50.00	Sep 23	0.37	0.39	$0.38	5.3%	21.3K	0.31	6.1K

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	0.23	0.24	$0.24	4.2%	13.5K	0.18	394
$47.50	Oct 2	0.73	0.75	$0.74	2.7%	11.0K	0.32	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. 5 strikes (avg 104.0%, max 192.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Sep 21	Oct 30	120.8%	41.3%	192.5%	21.7K	654
$49.00	Sep 21	Oct 30	92.6%	38.1%	143.2%	54.0K	8.3K
$51.50	Sep 25	Oct 16	51.1%	41.9%	21.9%	1.8K	2.5K
$50.50	Sep 25	Oct 23	49.1%	41.1%	19.4%	5.5K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	92.6%	38.1%	143.2%	4.6K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.70, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 30	$0.37	$0.63	$0.37	47%	1.70	$50.37
$52.00	$53.00	Oct 30	$0.26	$0.74	$0.26	36%	2.85	$52.26
$54.00	$55.00	Oct 30	$0.17	$0.83	$0.17	26%	4.88	$54.17
$54.00	$55.00	Oct 23	$0.15	$0.85	$0.15	24%	5.67	$54.15
$48.00	$49.00	Oct 5	$0.52	$0.48	$0.52	62%	0.92	$48.52

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. 110 found (best R:R 0.54, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Sep 28	$0.12	$0.12	$0.88	82%	0.14	$52.12
$49.50	$50.00	Oct 30	$0.23	$0.23	$0.27	50%	0.85	$49.73
$50.50	$51.00	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$50.61
$50.50	$51.00	Oct 9	$0.17	$0.17	$0.33	60%	0.52	$50.67
$50.00	$50.50	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$50.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 5	$0.35	$0.35	$0.65	62%	0.54	$47.65
$49.00	$48.00	Oct 5	$0.46	$0.46	$0.54	52%	0.85	$48.54
$48.50	$48.00	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$48.26
$49.00	$48.50	Sep 21	$0.11	$0.11	$0.39	54%	0.28	$48.89
$49.00	$48.50	Sep 28	$0.25	$0.25	$0.25	52%	1.00	$48.75

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	92.6%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.55	92.6%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.59% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.16	$0.13	$0.29	$48.71	$49.29	0.59%
$49.50	Sep 21	$0.04	$0.51	$0.55	$48.95	$50.05	1.12%
$48.50	Sep 21	$0.54	$0.02	$0.56	$47.94	$49.06	1.14%
$50.00	Sep 21	$0.01	$0.98	$0.99	$49.01	$50.99	2.02%
$48.00	Sep 21	$1.02	$0.01	$1.03	$46.97	$49.03	2.10%
$49.00	Sep 23	$0.72	$0.68	$1.40	$47.60	$50.40	2.86%
$48.50	Sep 23	$0.98	$0.45	$1.43	$47.07	$49.93	2.92%
$49.50	Sep 23	$0.52	$0.98	$1.50	$48.00	$51.00	3.06%
$47.50	Sep 21	$1.52	$0.01	$1.53	$45.97	$49.03	3.12%
$48.00	Sep 23	$1.31	$0.28	$1.59	$46.41	$49.59	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.50	Sep 21	$0.04	$0.02	$0.06	$48.44	$49.56
$53.00	$47.00	Sep 23	$0.06	$0.11	$0.17	$46.83	$53.17
$52.00	$47.00	Sep 23	$0.11	$0.11	$0.22	$46.78	$52.22
$49.50	$49.00	Sep 21	$0.04	$0.13	$0.17	$48.83	$49.67
$53.00	$47.50	Sep 23	$0.06	$0.17	$0.23	$47.27	$53.23
$52.00	$47.50	Sep 23	$0.11	$0.17	$0.28	$47.22	$52.28
$51.00	$47.00	Sep 23	$0.20	$0.11	$0.31	$46.69	$51.31
$51.00	$47.50	Sep 23	$0.20	$0.17	$0.37	$47.13	$51.37
$53.00	$48.00	Sep 23	$0.06	$0.28	$0.34	$47.66	$53.34
$52.00	$48.00	Sep 23	$0.11	$0.28	$0.39	$47.61	$52.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Oct 16	$0.31	$0.19	33%	1.63	$46.69	$51.81
45/46	52/52	Oct 16	$0.25	$0.25	43%	1.00	$45.25	$51.75
46/46	52/52	Oct 16	$0.28	$0.22	37%	1.27	$46.22	$51.78
46/47	52/52	Oct 9	$0.27	$0.23	38%	1.17	$46.73	$51.77
46/46	52/52	Oct 16	$0.26	$0.24	40%	1.08	$45.74	$51.76
47/48	52/52	Oct 9	$0.29	$0.21	34%	1.38	$47.21	$51.79
46/46	52/52	Oct 9	$0.23	$0.27	46%	0.85	$45.77	$51.73
47/48	51/52	Oct 2	$0.27	$0.23	37%	1.17	$47.23	$51.27
46/46	52/52	Oct 9	$0.24	$0.26	42%	0.92	$46.26	$51.74
46/47	51/52	Oct 2	$0.24	$0.26	42%	0.92	$46.76	$51.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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	$0.09	$0.41	52%	4.56
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	43%	4.00
$48.50	$49.00	$49.50	Sep 21	$0.26	$0.24	76%	0.92
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	21%	10.11
$42.00	$44.00	$46.00	Oct 5	$0.15	$1.85	15%	12.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.09	$0.41	50%	4.56
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	43%	4.00
$50.00	$51.00	$52.00	Sep 30	$0.07	$0.93	18%	13.29
$48.50	$49.00	$49.50	Sep 21	$0.27	$0.23	77%	0.85
$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. 161 found (best net $-0.47, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$48.50	1:2	Sep 21	-$0.06	$0.44
$50.00	$51.00	1:2	Sep 28	-$0.21	$0.79
$51.00	$52.00	1:2	Sep 28	-$0.14	$0.86
$52.00	$53.00	1:2	Sep 28	-$0.07	$0.93
$51.00	$52.00	1:2	Sep 30	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.47	$2.53
$51.00	$50.00	1:2	Sep 23	-$0.52	$0.48
$54.00	$52.00	1:2	Sep 30	-$1.56	$0.44
$48.00	$47.50	1:2	Sep 23	-$0.06	$0.44
$48.50	$48.00	1:2	Sep 23	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.94%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Oct 30	$2.42	0.50	1.0%	4.94%	5.92%	2.3K	451
$50.00	Oct 30	$2.20	0.47	2.0%	4.49%	6.49%	2.9K	6.1K
$51.00	Oct 30	$1.82	0.41	4.0%	3.71%	7.75%	3.7K	3.3K
$52.00	Oct 30	$1.50	0.36	6.1%	3.06%	9.14%	3.4K	1.0K
$53.00	Oct 30	$1.23	0.31	8.1%	2.51%	10.63%	1.8K	669
$49.50	Oct 23	$2.16	0.49	1.0%	4.41%	5.39%	2.3K	560
$50.00	Oct 23	$1.94	0.46	2.0%	3.96%	5.96%	5.2K	544
$50.50	Oct 23	$1.75	0.43	3.0%	3.57%	6.59%	1.5K	179
$51.00	Oct 23	$1.57	0.40	4.0%	3.20%	7.24%	1.2K	577
$54.00	Oct 30	$1.01	0.27	10.2%	2.06%	12.22%	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 688,653

Total Puts 300,987

Put/Call Ratio 0.44

Net Difference 387,666

Prior's Put/Call Breakdown

Total Calls 842,869

Total Puts 296,002

Put/Call Ratio 0.35

Net Difference 546,867

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