IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.01 +6.49%

(9/21 15:45) ◀

Monday, September 21, 2026 (3:50pm)

▶ (9/21 15:55)

◀ 9/21 15:50 ▶

Option Volume

Detail

ℹ

Current (09/21 3:50pm) 1,000,940

Calls: 696,236 (70%)

Puts: 304,704 (30%)

Prior (09/18) 1,152,321

Calls: 853,778 (74%)

Puts: 298,543 (26%)

Current vs Prior -13.14%

Calls: -18.45% (Calls)

Puts: +2.06% (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 +32.26%

Calls: +51.21%

Puts: +2.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:50pm) $99.66M

Calls: $86.55M (87%)

Puts: $13.11M (13%)

Prior (09/18) $94.36M

Calls: $83.99M (89%)

Puts: $10.37M (11%)

Current vs Prior +5.61%

Calls: +3.04%

Puts: +26.42%

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 +130.00%

Calls: +186.51%

Puts: -0.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:50pm) 0.44

Prior (09/18) 0.35

Current vs Prior +25.16%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -41.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:50pm) 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 1.35% | 3.49%4.41% | 6.41%1.35% | 8.96%

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

Current vs Prior -56.05% | -19.31%+216.91% | +34.02%-3.16% | -3.46%

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

Current vs 7-Day Avg -52.64% | -10.12%+62.72% | +18.85%-51.90% | -9.93%

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

Current vs 7-Day Eod -56.05% | -19.31%+216.91% | +34.02%-3.16% | -3.46%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.30% | 3.12%

Calls: 15.38% | 4.23%

Puts: 13.21% | 2.00%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -61.02% | -85.21%

Prior 7-Day Avg 10.35% | 7.12%

Calls: 7.86% | 6.40%

Puts: 12.84% | 7.84%

Current vs 7-Day Avg +38.15% | -56.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($86.55M) vs puts ($13.11M). Dollar volume significantly above 7-day average (130% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (696,236 calls vs 304,704 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
15:50	BULLISH	BULLISH	BULLISH
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 476 of results (avg 2.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Sep 30	5.60	5.65	$5.63	0.9%	6	0.93	206
$44.00	Sep 25	5.05	5.10	$5.07	1.0%	344	0.96	27.9K
$50.00	Oct 23	1.94	1.96	$1.95	1.0%	5.2K	0.46	544
$39.50	Oct 2	9.55	9.65	$9.60	1.0%	--	0.98	165
$39.50	Sep 28	9.50	9.60	$9.55	1.0%	1	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	2.96	2.99	$2.98	1.0%	49	0.53	13
$49.00	Oct 16	1.97	1.99	$1.98	1.0%	3.1K	0.48	130
$51.00	Oct 9	2.93	2.96	$2.95	1.0%	10	0.65	--
$50.50	Oct 16	2.84	2.87	$2.86	1.0%	11	0.59	--
$50.00	Oct 23	2.74	2.77	$2.76	1.1%	841	0.54	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.12	0.14	$0.13	15.4%	54.9K	0.51	7.4K
$48.50	Sep 21	0.49	0.54	$0.52	9.6%	19.4K	0.91	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	0.21	$0.20	10.0%	15.4K	0.18	53
$50.00	Sep 23	0.37	0.38	$0.38	2.6%	23.0K	0.31	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.12	0.14	$0.13	15.4%	3.1K	0.49	--
$49.50	Sep 21	0.49	0.56	$0.53	13.2%	324	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	0.17	0.18	$0.18	5.6%	2.4K	0.18	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
$40.00	Sep 30	9.00	9.15	$9.07	1.7%	41	1.00	31
$40.50	Sep 30	8.50	8.65	$8.57	1.8%	1	1.00	5
$41.00	Sep 30	8.00	8.15	$8.07	1.9%	12	1.00	100
$41.50	Sep 30	7.50	7.65	$7.58	2.0%	--	1.00	167
$39.50	Sep 21	9.45	9.55	$9.50	1.1%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Sep 21	1.96	2.06	$2.01	5.0%	164	1.00	--
$52.00	Sep 21	2.96	3.05	$3.01	3.0%	34	1.00	4
$53.00	Sep 21	3.95	4.10	$4.03	3.7%	13	1.00	--
$54.00	Sep 21	4.95	5.10	$5.03	3.0%	39	1.00	2
$55.00	Sep 21	5.95	6.05	$6.00	1.7%	148	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 947.9K, top 54.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.12	0.14	$0.13	15.4%	54.9K	0.51	7.4K
$50.00	Sep 25	0.57	0.58	$0.57	1.8%	31.2K	0.35	31.2K
$50.00	Oct 16	1.68	1.71	$1.69	1.8%	28.9K	0.45	38.4K
$50.00	Sep 23	0.37	0.38	$0.38	2.6%	23.0K	0.31	6.1K
$49.50	Sep 23	0.50	0.52	$0.51	3.9%	21.6K	0.40	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	0.00	0.01	$0.01	100.0%	19.7K	0.03	3
$47.00	Sep 25	0.23	0.24	$0.24	4.2%	13.5K	0.18	394
$47.50	Oct 2	0.74	0.76	$0.75	2.7%	11.0K	0.32	471
$45.50	Oct 2	0.28	0.30	$0.29	6.9%	10.8K	0.15	1.6K
$43.00	Sep 25	0.02	0.03	$0.03	33.3%	10.5K	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 74.2%, max 128.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	87.0%	38.2%	128.0%	56.4K	8.3K
$51.50	Sep 25	Oct 16	51.2%	42.0%	22.1%	1.8K	2.5K
$50.50	Sep 25	Oct 23	48.8%	41.2%	18.5%	5.5K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	87.0%	38.2%	128.1%	4.9K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 4.88, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$51.00	$52.00	Oct 30	$0.32	$0.68	$0.32	41%	2.12	$51.32
$53.00	$54.00	Oct 30	$0.22	$0.78	$0.22	31%	3.55	$53.22
$47.00	$48.00	Oct 5	$0.63	$0.37	$0.63	72%	0.59	$47.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.50	Sep 23	$0.10	$0.40	$0.10	27%	4.00	$47.90
$45.50	$45.00	Oct 16	$0.10	$0.40	$0.10	22%	4.00	$45.40
$47.50	$47.00	Sep 25	$0.10	$0.40	$0.10	24%	4.00	$47.40
$47.00	$46.50	Oct 9	$0.14	$0.36	$0.14	30%	2.57	$46.86
$47.00	$46.50	Sep 30	$0.11	$0.39	$0.11	25%	3.55	$46.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.54, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Oct 2	$0.20	$0.20	$0.30	54%	0.67	$49.70
$52.00	$53.00	Sep 28	$0.11	$0.11	$0.89	82%	0.12	$52.11
$49.50	$50.00	Sep 30	$0.19	$0.19	$0.31	55%	0.61	$49.69
$50.00	$50.50	Oct 2	$0.17	$0.17	$0.33	59%	0.52	$50.17
$51.00	$51.50	Oct 16	$0.16	$0.16	$0.34	62%	0.47	$51.16

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
$49.00	$48.50	Oct 23	$0.26	$0.26	$0.24	52%	1.08	$48.74
$47.00	$46.00	Oct 5	$0.25	$0.25	$0.75	72%	0.33	$46.75
$48.50	$48.00	Sep 23	$0.18	$0.18	$0.32	62%	0.56	$48.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.57, cheapest $0.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.58	87.0%	47.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.56	87.0%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.53% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.13	$0.13	$0.26	$48.74	$49.26	0.53%
$48.50	Sep 21	$0.52	$0.02	$0.54	$47.96	$49.04	1.10%
$49.50	Sep 21	$0.04	$0.53	$0.57	$48.93	$50.07	1.16%
$48.00	Sep 21	$1.00	$0.01	$1.01	$46.99	$49.01	2.06%
$50.00	Sep 21	$0.01	$1.00	$1.01	$48.99	$51.01	2.06%
$49.00	Sep 23	$0.71	$0.69	$1.40	$47.60	$50.40	2.86%
$48.50	Sep 23	$0.96	$0.46	$1.42	$47.08	$49.92	2.90%
$47.50	Sep 21	$1.50	$0.01	$1.51	$45.99	$49.01	3.08%
$49.50	Sep 23	$0.51	$1.00	$1.51	$47.99	$51.01	3.08%
$48.00	Sep 23	$1.29	$0.28	$1.57	$46.43	$49.57	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 4.15%)

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	$0.18	$0.24	$47.26	$53.24
$52.00	$47.50	Sep 23	$0.11	$0.18	$0.29	$47.21	$52.29
$51.00	$47.00	Sep 23	$0.20	$0.11	$0.31	$46.69	$51.31
$51.00	$47.50	Sep 23	$0.20	$0.18	$0.38	$47.12	$51.38
$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. 67 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
47/48	52/52	Oct 9	$0.30	$0.20	34%	1.50	$47.20	$51.80
46/47	52/52	Oct 16	$0.30	$0.20	33%	1.50	$46.70	$51.80
46/46	52/52	Oct 16	$0.26	$0.24	40%	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	51/52	Oct 2	$0.25	$0.25	42%	1.00	$46.75	$51.25
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	52/52	Oct 9	$0.26	$0.24	38%	1.08	$46.74	$51.76
45/46	52/52	Oct 16	$0.23	$0.27	43%	0.85	$45.27	$51.73
46/47	53/54	Oct 5	$0.37	$0.63	52%	0.59	$46.63	$53.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.06	$0.44	48%	7.33
$48.00	$48.50	$49.00	Sep 21	$0.09	$0.41	46%	4.56
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	21%	10.11
$50.00	$51.00	$52.00	Oct 5	$0.07	$0.93	16%	13.29
$51.00	$52.00	$53.00	Sep 28	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.07	$0.43	47%	6.14
$52.00	$54.00	$56.00	Sep 30	$0.10	$1.90	15%	19.00
$50.00	$51.00	$52.00	Sep 28	$0.06	$0.94	19%	15.67
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	46%	4.00
$50.00	$51.00	$52.00	Sep 30	$0.07	$0.93	19%	13.29

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 $-0.45, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$51.00	1:2	Sep 28	-$0.20	$0.80
$51.00	$52.00	1:2	Sep 28	-$0.13	$0.87
$52.00	$53.00	1:2	Sep 28	-$0.08	$0.92
$44.00	$46.00	1:2	Oct 5	-$1.75	$0.25
$51.00	$52.00	1:2	Sep 30	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.45	$2.55
$50.00	$49.50	1:2	Sep 21	-$0.06	$0.44
$51.00	$50.00	1:2	Sep 23	-$0.55	$0.45
$54.00	$52.00	1:2	Sep 30	-$1.55	$0.45
$48.50	$48.00	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. 87 found (best yield 4.92%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Oct 30	$2.41	0.50	1.0%	4.92%	5.92%	2.3K	451
$50.00	Oct 30	$2.19	0.47	2.0%	4.47%	6.49%	2.9K	6.1K
$51.00	Oct 30	$1.81	0.41	4.1%	3.69%	7.75%	3.7K	3.3K
$52.00	Oct 30	$1.49	0.36	6.1%	3.04%	9.14%	3.4K	1.0K
$53.00	Oct 30	$1.23	0.31	8.1%	2.51%	10.65%	1.8K	669
$50.00	Oct 23	$1.94	0.46	2.0%	3.96%	5.98%	5.2K	544
$49.50	Oct 23	$2.14	0.49	1.0%	4.37%	5.37%	2.3K	560
$50.50	Oct 23	$1.73	0.43	3.0%	3.53%	6.57%	1.5K	179
$51.00	Oct 23	$1.57	0.40	4.1%	3.20%	7.26%	1.2K	577
$54.00	Oct 30	$1.01	0.27	10.2%	2.06%	12.24%	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 696,236

Total Puts 304,704

Put/Call Ratio 0.44

Net Difference 391,532

Prior's Put/Call Breakdown

Total Calls 853,778

Total Puts 298,543

Put/Call Ratio 0.35

Net Difference 555,235

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