IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.01 +6.50%

(9/21 15:55) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 16:10)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 1,023,405

Calls: 709,768 (69%)

Puts: 313,637 (31%)

Prior (09/18) 1,190,591

Calls: 886,982 (74%)

Puts: 303,609 (26%)

Current vs Prior -14.04%

Calls: -19.98% (Calls)

Puts: +3.30% (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 +35.23%

Calls: +54.15%

Puts: +5.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $102.41M

Calls: $88.60M (87%)

Puts: $13.81M (13%)

Prior (09/18) $95.80M

Calls: $84.77M (88%)

Puts: $11.03M (12%)

Current vs Prior +6.90%

Calls: +4.51%

Puts: +25.27%

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 +136.35%

Calls: +193.29%

Puts: +5.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.44

Prior (09/18) 0.34

Current vs Prior +29.10%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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 1.26% | 3.51%4.43% | 6.43%1.26% | 8.96%

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

Current vs Prior +14.54% | +2.39%+218.38% | +34.45%-9.04% | -3.46%

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

Current vs 7-Day Avg +23.41% | +14.06%+63.47% | +19.22%-54.82% | -9.93%

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

Current vs 7-Day Eod +14.54% | +2.39%+218.38% | +34.45%-9.04% | -3.46%

Sentiment BEARISHBEARISHBULLISH

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 ($88.60M) vs puts ($13.81M). Dollar volume significantly above 7-day average (136% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (709,768 calls vs 313,637 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
16:00	BULLISH	BULLISH	BULLISH
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 475 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 9	8.20	8.25	$8.23	0.6%	21	0.95	383
$48.50	Oct 16	2.38	2.40	$2.39	0.8%	1.2K	0.56	--
$43.50	Sep 25	5.55	5.60	$5.57	0.9%	141	0.94	4.0K
$49.00	Oct 16	2.13	2.15	$2.14	0.9%	9.8K	0.52	14.1K
$52.00	Oct 16	1.04	1.05	$1.05	1.0%	14.3K	0.32	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	2.53	2.55	$2.54	0.8%	5.2K	0.55	2.1K
$49.50	Sep 25	1.20	1.21	$1.21	0.8%	212	0.57	2
$55.00	Sep 25	6.00	6.05	$6.03	0.8%	3	0.96	--
$49.00	Sep 28	1.08	1.09	$1.09	0.9%	237	0.49	5
$49.50	Sep 23	0.99	1.00	$1.00	1.0%	107	0.60	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.10	0.12	$0.11	18.2%	57.5K	0.48	7.4K
$48.50	Sep 21	0.49	0.54	$0.52	9.6%	19.7K	1.00	1.5K
$52.00	Sep 23	0.10	0.11	$0.11	9.1%	6.5K	0.10	1.3K
$51.00	Sep 23	0.19	0.20	$0.20	5.0%	16.5K	0.18	53
$53.00	Sep 23	0.06	0.07	$0.07	14.3%	2.1K	0.06	428

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 21	0.49	0.53	$0.51	7.8%	534	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
$48.00	Sep 23	0.28	0.29	$0.29	3.4%	5.4K	0.27	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 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	8.95	9.10	$9.02	1.7%	28	1.00	142
$40.50	Sep 21	8.45	8.60	$8.52	1.8%	4	1.00	17
$41.00	Sep 21	7.95	8.10	$8.03	1.9%	51	1.00	121
$41.50	Sep 21	7.45	7.60	$7.53	2.0%	24	1.00	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 23	8.90	9.05	$8.98	1.7%	4	0.99	--
$57.00	Sep 21	7.90	8.05	$7.98	1.9%	16	0.99	--
$58.00	Sep 21	8.90	9.05	$8.98	1.7%	33	0.99	--
$55.00	Sep 21	5.95	6.05	$6.00	1.7%	148	0.99	--
$56.00	Sep 21	6.90	7.05	$6.98	2.1%	18	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 970.0K, top 57.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.10	0.12	$0.11	18.2%	57.5K	0.48	7.4K
$50.00	Sep 25	0.57	0.59	$0.58	3.4%	31.4K	0.35	31.2K
$50.00	Oct 16	1.69	1.72	$1.71	1.8%	29.6K	0.45	38.4K
$50.00	Sep 23	0.37	0.39	$0.38	5.3%	23.2K	0.31	6.1K
$49.50	Sep 23	0.51	0.52	$0.52	1.9%	21.7K	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%	13.8K	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%	10.6K	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 52.1%, max 83.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	70.2%	38.3%	83.5%	59.0K	8.3K
$51.50	Sep 25	Oct 16	51.3%	41.9%	22.4%	1.9K	2.5K
$50.50	Sep 25	Oct 23	49.2%	41.3%	19.1%	5.7K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	70.2%	38.3%	83.5%	6.1K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 2.12, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$54.00	$55.00	Oct 30	$0.18	$0.82	$0.18	26%	4.56	$54.18
$52.00	$53.00	Oct 30	$0.27	$0.73	$0.27	36%	2.70	$52.27
$53.00	$54.00	Oct 23	$0.20	$0.80	$0.20	28%	4.00	$53.20

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
$47.50	$47.00	Sep 25	$0.10	$0.40	$0.10	24%	4.00	$47.40
$47.50	$47.00	Sep 28	$0.12	$0.38	$0.12	28%	3.17	$47.38
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.54, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$50.20
$50.50	$51.00	Oct 2	$0.15	$0.15	$0.35	64%	0.43	$50.65
$49.50	$50.00	Oct 9	$0.21	$0.21	$0.29	52%	0.72	$49.71
$51.00	$52.00	Sep 28	$0.18	$0.18	$0.82	73%	0.22	$51.18
$51.50	$52.00	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$51.63

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
$47.00	$46.00	Oct 5	$0.25	$0.25	$0.75	72%	0.33	$46.75
$48.50	$48.00	Oct 9	$0.23	$0.23	$0.27	56%	0.85	$48.27
$49.00	$48.50	Sep 28	$0.25	$0.25	$0.25	51%	1.00	$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.60, cheapest $0.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.61	70.2%	47.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.60	70.2%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.41% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.11	$0.09	$0.20	$48.80	$49.20	0.41%
$48.50	Sep 21	$0.52	$0.01	$0.53	$47.97	$49.03	1.08%
$49.50	Sep 21	$0.04	$0.51	$0.55	$48.95	$50.05	1.12%
$50.00	Sep 21	$0.01	$1.00	$1.01	$48.99	$51.01	2.06%
$48.00	Sep 21	$1.02	$0.01	$1.03	$46.97	$49.03	2.10%
$49.00	Sep 23	$0.72	$0.69	$1.41	$47.59	$50.41	2.88%
$48.50	Sep 23	$0.98	$0.46	$1.44	$47.06	$49.94	2.94%
$47.50	Sep 21	$1.51	$0.01	$1.52	$45.98	$49.02	3.10%
$49.50	Sep 23	$0.52	$1.00	$1.52	$47.98	$51.02	3.10%
$48.00	Sep 23	$1.31	$0.29	$1.60	$46.40	$49.60	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.37% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.00	$47.00	Sep 23	$0.07	$0.11	$0.18	$46.82	$53.18
$52.00	$47.00	Sep 23	$0.11	$0.11	$0.22	$46.78	$52.22
$53.00	$47.50	Sep 23	$0.07	$0.18	$0.25	$47.25	$53.25
$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	$0.07	$0.29	$0.36	$47.64	$53.36
$52.00	$48.00	Sep 23	$0.11	$0.29	$0.40	$47.60	$52.40
$51.50	$47.00	Sep 25	$0.27	$0.24	$0.51	$46.49	$52.01
$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. 77 found (best R:R 1.63, 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	$0.31	$0.19	33%	1.63	$46.69	$51.81
46/46	52/52	Oct 16	$0.27	$0.23	40%	1.17	$45.73	$51.77
46/46	52/52	Oct 9	$0.26	$0.24	42%	1.08	$46.24	$51.76
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 16	$0.28	$0.22	37%	1.27	$46.22	$51.78
46/47	51/52	Oct 2	$0.25	$0.25	41%	1.00	$46.75	$51.25
45/46	52/52	Oct 16	$0.24	$0.26	43%	0.92	$45.26	$51.74
47/48	51/52	Oct 2	$0.27	$0.23	36%	1.17	$47.23	$51.27
48/48	50/51	Sep 25	$0.25	$0.25	39%	1.00	$47.75	$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Sep 21	$0.09	$0.41	52%	4.56
$40.00	$42.00	$44.00	Oct 5	$0.05	$1.95	10%	39.00
$50.00	$51.00	$52.00	Sep 28	$0.08	$0.92	19%	11.50
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	21%	10.11
$48.50	$49.00	$49.50	Sep 21	$0.34	$0.16	86%	0.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Sep 21	$0.08	$0.42	50%	5.25
$52.00	$54.00	$56.00	Sep 30	$0.10	$1.90	16%	19.00
$49.00	$49.50	$50.00	Sep 21	$0.07	$0.43	44%	6.14
$50.00	$51.00	$52.00	Sep 30	$0.08	$0.92	18%	11.50
$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. 162 found (best net $-0.45, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$52.00	1:2	Sep 28	-$0.12	$0.88
$50.00	$51.00	1:2	Sep 28	-$0.22	$0.78
$52.00	$53.00	1:2	Sep 28	-$0.08	$0.92
$52.00	$53.00	1:2	Sep 30	-$0.13	$0.87
$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	-$0.45	$2.55
$51.00	$50.00	1:2	Sep 23	-$0.55	$0.45
$54.00	$52.00	1:2	Sep 30	-$1.55	$0.45
$48.00	$47.50	1:2	Sep 23	-$0.07	$0.43
$48.50	$48.00	1:2	Sep 23	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.94%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Oct 30	$2.42	0.50	1.0%	4.94%	5.94%	2.3K	451
$50.00	Oct 30	$2.20	0.47	2.0%	4.49%	6.51%	2.9K	6.1K
$51.00	Oct 30	$1.82	0.41	4.1%	3.71%	7.77%	3.7K	3.3K
$52.00	Oct 30	$1.50	0.36	6.1%	3.06%	9.16%	3.4K	1.0K
$53.00	Oct 30	$1.23	0.31	8.1%	2.51%	10.65%	1.8K	669
$49.50	Oct 23	$2.16	0.49	1.0%	4.41%	5.41%	2.3K	560
$50.00	Oct 23	$1.94	0.46	2.0%	3.96%	5.98%	5.2K	544
$50.50	Oct 23	$1.75	0.43	3.0%	3.57%	6.61%	1.6K	179
$51.00	Oct 23	$1.57	0.40	4.1%	3.20%	7.26%	1.2K	577
$54.00	Oct 30	$1.01	0.26	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 709,768

Total Puts 313,637

Put/Call Ratio 0.44

Net Difference 396,131

Prior's Put/Call Breakdown

Total Calls 886,982

Total Puts 303,609

Put/Call Ratio 0.34

Net Difference 583,373

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