IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.00 +6.46%

(9/21 15:50) ◀

Monday, September 21, 2026 (3:55pm)

▶ (9/21 16:00)

◀ 9/21 15:55 ▶

Option Volume

Detail

ℹ

Current (09/21 3:55pm) 1,012,360

Calls: 704,333 (70%)

Puts: 308,027 (30%)

Prior (09/18) 1,172,386

Calls: 871,162 (74%)

Puts: 301,224 (26%)

Current vs Prior -13.65%

Calls: -19.15% (Calls)

Puts: +2.26% (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 +33.77%

Calls: +52.97%

Puts: +3.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:55pm) $100.27M

Calls: $86.80M (87%)

Puts: $13.48M (13%)

Prior (09/18) $93.68M

Calls: $82.53M (88%)

Puts: $11.15M (12%)

Current vs Prior +7.03%

Calls: +5.16%

Puts: +20.85%

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 +131.41%

Calls: +187.33%

Puts: +2.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:55pm) 0.44

Prior (09/18) 0.35

Current vs Prior +26.48%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -41.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:55pm) 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 0.43% | 2.86%3.84% | 5.86%0.43% | 8.39%

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

Current vs Prior -86.01% | -33.93%+175.88% | +22.52%-69.18% | -9.60%

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

Current vs 7-Day Avg -84.93% | -26.40%+41.65% | +8.65%-84.69% | -15.66%

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

Current vs 7-Day Eod -86.01% | -33.93%+175.88% | +22.52%-69.18% | -9.60%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.09% | 2.86%

Calls: 10.00% | 2.86%

Puts: 18.18% | 2.86%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -61.60% | -86.44%

Prior 7-Day Avg 10.35% | 7.12%

Calls: 7.86% | 6.40%

Puts: 12.84% | 7.84%

Current vs 7-Day Avg +36.12% | -59.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($86.80M) vs puts ($13.48M). Dollar volume significantly above 7-day average (131% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (704,333 calls vs 308,027 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:55	BULLISH	BULLISH	BULLISH
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 467 of results (avg 3.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	1.00	4
$40.00	Oct 16	9.20	9.30	$9.25	1.1%	2.0K	0.95	21.3K
$40.00	Oct 2	9.05	9.15	$9.10	1.1%	11	0.98	1.1K
$40.50	Oct 2	8.55	8.65	$8.60	1.2%	14	0.98	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 23	6.00	6.05	$6.03	0.8%	5	0.98	--
$48.00	Oct 30	1.93	1.95	$1.94	1.0%	450	0.41	26
$50.00	Oct 23	2.74	2.77	$2.76	1.1%	841	0.54	35
$51.00	Oct 2	2.67	2.70	$2.69	1.1%	207	0.68	3
$52.00	Oct 30	4.25	4.30	$4.28	1.2%	17	0.64	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.39, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.09	0.10	$0.10	10.0%	56.5K	0.47	7.4K
$48.50	Sep 21	0.46	0.53	$0.50	14.0%	19.6K	1.00	1.5K
$52.00	Sep 23	0.10	0.11	$0.11	9.1%	6.4K	0.10	1.3K
$51.00	Sep 23	0.19	0.20	$0.20	5.0%	16.3K	0.18	53
$50.00	Sep 23	0.36	0.38	$0.37	5.4%	23.1K	0.31	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.10	0.12	$0.11	18.2%	3.6K	0.53	--
$49.50	Sep 21	0.50	0.57	$0.53	13.2%	449	0.86	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%	3.3K	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. 278 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 21	9.45	9.60	$9.52	1.6%	3	1.00	--
$40.00	Sep 21	8.75	9.10	$8.93	3.9%	28	1.00	142
$40.50	Sep 21	8.40	8.60	$8.50	2.4%	4	1.00	17
$41.00	Sep 21	7.90	8.10	$8.00	2.5%	51	1.00	121
$41.50	Sep 21	7.40	7.60	$7.50	2.7%	24	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 21	8.90	9.10	$9.00	2.2%	33	0.99	--
$56.00	Sep 21	6.90	7.10	$7.00	2.9%	18	0.99	--
$57.00	Sep 21	7.90	8.10	$8.00	2.5%	16	0.99	--
$55.00	Sep 21	5.95	6.10	$6.03	2.5%	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. 581 active (total vol 959.2K, top 56.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.09	0.10	$0.10	10.0%	56.5K	0.47	7.4K
$50.00	Sep 25	0.56	0.58	$0.57	3.5%	31.2K	0.35	31.2K
$50.00	Oct 16	1.67	1.70	$1.69	1.8%	29.4K	0.45	38.4K
$50.00	Sep 23	0.36	0.38	$0.37	5.4%	23.1K	0.31	6.1K
$49.50	Sep 23	0.50	0.51	$0.51	2.0%	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%	13.6K	0.18	394
$47.50	Oct 2	0.74	0.77	$0.76	3.9%	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%	10.6K	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 59.8%, max 99.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	75.8%	38.0%	99.4%	58.1K	8.3K
$51.50	Sep 25	Oct 16	51.1%	42.0%	21.7%	1.9K	2.5K
$50.50	Sep 25	Oct 23	48.8%	41.1%	18.7%	5.5K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	75.8%	38.0%	99.4%	5.3K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 3.76, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Oct 30	$0.21	$0.79	$0.21	31%	3.76	$53.21
$52.00	$53.00	Oct 30	$0.26	$0.74	$0.26	36%	2.85	$52.26
$53.00	$54.00	Oct 23	$0.19	$0.81	$0.19	28%	4.26	$53.19
$51.00	$52.00	Oct 23	$0.30	$0.70	$0.30	39%	2.33	$51.30
$51.00	$52.00	Oct 30	$0.32	$0.68	$0.32	41%	2.12	$51.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$45.00	Oct 16	$0.10	$0.40	$0.10	22%	4.00	$45.40
$47.00	$46.50	Oct 2	$0.12	$0.38	$0.12	27%	3.17	$46.88
$47.00	$46.50	Sep 30	$0.11	$0.39	$0.11	25%	3.55	$46.89
$48.00	$47.50	Sep 25	$0.14	$0.36	$0.14	32%	2.57	$47.86
$48.00	$47.50	Sep 23	$0.11	$0.39	$0.11	27%	3.55	$47.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Oct 30	$0.23	$0.23	$0.27	50%	0.85	$49.73
$49.50	$50.00	Oct 9	$0.21	$0.21	$0.29	52%	0.72	$49.71
$49.50	$50.00	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$49.72
$52.00	$53.00	Sep 28	$0.11	$0.11	$0.89	82%	0.12	$52.11
$50.00	$50.50	Oct 2	$0.17	$0.17	$0.33	59%	0.52	$50.17

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	62%	0.56	$47.64
$47.00	$46.00	Oct 5	$0.25	$0.25	$0.75	72%	0.33	$46.75
$48.50	$48.00	Sep 28	$0.21	$0.21	$0.29	58%	0.72	$48.29
$46.50	$46.00	Oct 30	$0.17	$0.17	$0.33	68%	0.52	$46.33
$47.50	$47.00	Oct 16	$0.19	$0.19	$0.31	64%	0.61	$47.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.59, cheapest $0.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.60	75.8%	48.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.59	75.8%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.43% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.10	$0.11	$0.21	$48.79	$49.21	0.43%
$48.50	Sep 21	$0.50	$0.01	$0.51	$47.99	$49.01	1.04%
$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	$1.02	$1.03	$48.97	$51.03	2.10%
$49.00	Sep 23	$0.70	$0.70	$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	$1.28	$0.29	$1.57	$46.43	$49.57	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.35% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$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	$0.29	$0.35	$47.65	$53.35
$52.00	$48.00	Sep 23	$0.11	$0.29	$0.40	$47.60	$52.40
$51.50	$47.00	Sep 25	$0.26	$0.24	$0.50	$46.50	$52.00
$51.00	$48.00	Sep 23	$0.20	$0.29	$0.49	$47.51	$51.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	51/52	Oct 2	$0.28	$0.22	36%	1.27	$47.22	$51.28
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
46/46	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
46/47	52/52	Oct 16	$0.29	$0.21	33%	1.38	$46.71	$51.79
46/46	52/52	Oct 16	$0.27	$0.23	37%	1.17	$46.23	$51.77
46/47	51/52	Oct 2	$0.24	$0.26	42%	0.92	$46.76	$51.24
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. 78 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	53%	4.00
$50.00	$51.00	$52.00	Sep 23	$0.08	$0.92	20%	11.50
$48.50	$49.00	$49.50	Sep 21	$0.34	$0.16	86%	0.47
$40.00	$42.00	$44.00	Oct 5	$0.05	$1.95	7%	39.00
$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	44%	6.14
$48.00	$48.50	$49.00	Sep 21	$0.10	$0.40	51%	4.00
$50.00	$51.00	$52.00	Sep 28	$0.06	$0.94	20%	15.67
$50.00	$51.00	$52.00	Sep 23	$0.07	$0.93	20%	13.29
$50.00	$51.00	$52.00	Oct 5	$0.07	$0.93	16%	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, 158 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
$51.00	$52.00	1:2	Sep 30	-$0.20	$0.80
$52.00	$53.00	1:2	Sep 30	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.45	$2.55
$51.00	$50.00	1:2	Sep 23	-$0.54	$0.46
$54.00	$52.00	1:2	Sep 30	-$1.61	$0.39
$48.50	$48.00	1:2	Sep 23	-$0.12	$0.38
$48.00	$47.50	1:2	Sep 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.90%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Oct 30	$2.40	0.50	1.0%	4.90%	5.92%	2.3K	451
$50.00	Oct 30	$2.17	0.47	2.0%	4.43%	6.47%	2.9K	6.1K
$49.00	Oct 30	$2.62	0.53	0.0%	5.35%	5.35%	1.5K	943
$51.00	Oct 30	$1.79	0.41	4.1%	3.65%	7.73%	3.7K	3.3K
$52.00	Oct 30	$1.47	0.36	6.1%	3.00%	9.12%	3.4K	1.0K
$53.00	Oct 30	$1.21	0.31	8.2%	2.47%	10.63%	1.8K	669
$50.00	Oct 23	$1.91	0.46	2.0%	3.90%	5.94%	5.2K	544
$49.50	Oct 23	$2.12	0.49	1.0%	4.33%	5.35%	2.3K	560
$49.00	Oct 23	$2.35	0.52	0.0%	4.80%	4.80%	2.3K	337
$50.50	Oct 23	$1.72	0.42	3.1%	3.51%	6.57%	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 704,333

Total Puts 308,027

Put/Call Ratio 0.44

Net Difference 396,306

Prior's Put/Call Breakdown

Total Calls 871,162

Total Puts 301,224

Put/Call Ratio 0.35

Net Difference 569,938

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