IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.01 +6.50%

$49.11 (+0.20%)🌙

as of 09/21 04:10 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (4:10pm)

▶ (9/21 16:15)

◀ 9/21 16:10 ▶

Option Volume

Detail

ℹ

Current (09/21 4:10pm) 1,028,438

Calls: 712,977 (69%)

Puts: 315,461 (31%)

Prior (09/18) 1,211,487

Calls: 903,740 (75%)

Puts: 307,747 (25%)

Current vs Prior -15.11%

Calls: -21.11% (Calls)

Puts: +2.51% (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 +35.90%

Calls: +54.85%

Puts: +6.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:10pm) $105.74M

Calls: $92.23M (87%)

Puts: $13.51M (13%)

Prior (09/18) $91.22M

Calls: $79.74M (87%)

Puts: $11.49M (13%)

Current vs Prior +15.91%

Calls: +15.67%

Puts: +17.61%

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 +144.03%

Calls: +205.30%

Puts: +2.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:10pm) 0.44

Prior (09/18) 0.34

Current vs Prior +29.93%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:10pm) 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 1.18% | 3.51%4.41% | 6.47%1.18% | 9.00%

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

Current vs Prior +14.54% | +1.92%+216.91% | +35.30%-14.91% | -3.02%

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

Current vs 7-Day Avg +23.41% | +13.54%+62.72% | +19.98%-57.73% | -9.52%

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

Current vs 7-Day Eod +14.54% | +1.92%+216.91% | +35.30%-14.91% | -3.02%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.83% | 2.86%

Calls: 2.60% | 2.86%

Puts: 1.05% | 2.86%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -95.01% | -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 -82.32% | -59.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($92.23M) vs puts ($13.51M). Dollar volume significantly above 7-day average (144% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (712,977 calls vs 315,461 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
16:10	BULLISH	BULLISH	BULLISH
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 462 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 30	6.20	6.25	$6.23	0.8%	3	0.96	507
$43.50	Sep 25	5.65	5.70	$5.68	0.9%	141	0.97	4.0K
$39.50	Oct 23	9.90	10.00	$9.95	1.0%	--	0.95	23
$39.50	Oct 9	9.75	9.85	$9.80	1.0%	15	0.97	358
$40.00	Oct 30	9.50	9.60	$9.55	1.0%	51	0.93	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	1.94	1.95	$1.94	0.5%	3.1K	0.47	130
$49.50	Sep 25	1.15	1.16	$1.15	0.9%	212	0.56	2
$50.50	Oct 2	2.24	2.26	$2.25	0.9%	77	0.63	1
$50.00	Oct 9	2.22	2.24	$2.23	0.9%	57	0.56	15
$54.00	Sep 23	4.90	4.95	$4.93	1.0%	6	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.38, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 23	0.11	0.12	$0.12	8.3%	6.8K	0.11	1.3K
$53.00	Sep 23	0.06	0.07	$0.07	14.3%	2.1K	0.06	428
$51.00	Sep 23	0.22	0.23	$0.23	4.3%	16.7K	0.20	53
$50.00	Sep 23	0.40	0.42	$0.41	4.9%	23.2K	0.33	6.1K
$49.50	Sep 23	0.55	0.57	$0.56	3.6%	21.9K	0.42	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 21	0.40	0.45	$0.43	11.6%	534	1.00	5
$50.00	Sep 21	0.88	0.92	$0.90	4.4%	474	1.00	--
$47.00	Sep 23	0.09	0.10	$0.10	10.0%	3.4K	0.11	99
$46.50	Sep 23	0.06	0.07	$0.07	14.3%	1.7K	0.08	229
$47.50	Sep 23	0.15	0.16	$0.16	6.3%	2.5K	0.17	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 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	9.95	$9.70	5.2%	3	1.00	--
$40.00	Sep 21	8.95	9.40	$9.18	4.9%	28	1.00	142
$40.50	Sep 21	8.45	8.90	$8.68	5.2%	4	1.00	17
$40.00	Sep 23	8.95	9.20	$9.07	2.8%	3	1.00	27
$40.50	Sep 23	8.45	8.70	$8.57	2.9%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 21	0.40	0.45	$0.43	11.6%	534	1.00	5
$50.00	Sep 21	0.88	0.92	$0.90	4.4%	474	1.00	--
$51.00	Sep 21	1.74	2.24	$1.99	25.1%	164	1.00	--
$52.00	Sep 21	2.67	3.25	$2.96	19.6%	35	1.00	4
$53.00	Sep 21	2.92	4.35	$3.64	39.3%	13	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 974.9K, top 57.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.13	0.17	$0.15	26.7%	57.7K	0.72	7.4K
$50.00	Sep 25	0.61	0.63	$0.62	3.2%	31.4K	0.37	31.2K
$50.00	Oct 16	1.74	1.76	$1.75	1.1%	29.6K	0.46	38.4K
$50.00	Sep 23	0.40	0.42	$0.41	4.9%	23.2K	0.33	6.1K
$49.50	Sep 23	0.55	0.57	$0.56	3.6%	21.9K	0.42	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	0.02	3
$47.00	Sep 25	0.22	0.23	$0.23	4.3%	13.8K	0.17	394
$47.50	Oct 2	0.72	0.74	$0.73	2.7%	11.0K	0.31	471
$45.50	Oct 2	0.27	0.29	$0.28	7.1%	10.8K	0.14	1.6K
$43.00	Sep 25	0.02	0.04	$0.03	66.7%	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. 5 strikes (avg 53.0%, max 159.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Sep 21	Oct 30	107.5%	41.5%	159.1%	22.6K	654
$49.00	Sep 21	Oct 30	50.6%	38.3%	32.2%	59.2K	8.3K
$51.50	Sep 25	Oct 16	51.3%	42.1%	21.9%	1.9K	2.5K
$50.50	Sep 25	Oct 23	49.4%	41.3%	19.6%	5.7K	9.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	50.6%	38.3%	32.2%	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 0.56, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 30	$0.38	$0.62	$0.38	48%	1.63	$50.38
$53.00	$54.00	Oct 30	$0.22	$0.78	$0.22	32%	3.55	$53.22
$54.00	$55.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$54.18
$53.00	$54.00	Oct 23	$0.20	$0.80	$0.20	29%	4.00	$53.20
$51.00	$52.00	Oct 30	$0.33	$0.67	$0.33	42%	2.03	$51.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Sep 21	$0.64	$0.36	$0.64	100%	0.56	$55.36
$47.00	$46.50	Sep 30	$0.10	$0.40	$0.10	24%	4.00	$46.90
$45.50	$45.00	Oct 23	$0.11	$0.39	$0.11	24%	3.55	$45.39
$45.00	$44.50	Oct 30	$0.11	$0.39	$0.11	23%	3.55	$44.89
$47.00	$46.50	Oct 2	$0.12	$0.38	$0.12	26%	3.17	$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Sep 23	$0.11	$0.11	$0.89	80%	0.12	$51.11
$49.50	$50.00	Oct 30	$0.23	$0.23	$0.27	49%	0.85	$49.73
$52.00	$53.00	Sep 28	$0.12	$0.12	$0.88	81%	0.14	$52.12
$49.50	$50.00	Oct 16	$0.22	$0.22	$0.28	50%	0.79	$49.72
$49.50	$50.00	Sep 28	$0.19	$0.19	$0.31	54%	0.61	$49.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Oct 5	$0.46	$0.46	$0.54	52%	0.85	$48.54
$48.00	$47.00	Oct 5	$0.34	$0.34	$0.66	63%	0.52	$47.66
$49.00	$48.50	Oct 16	$0.25	$0.25	$0.25	53%	1.00	$48.75
$49.00	$48.50	Oct 23	$0.25	$0.25	$0.25	53%	1.00	$48.75
$49.00	$48.50	Oct 30	$0.25	$0.25	$0.25	53%	1.00	$48.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Sep 25	Oct 2	$0.45	49.4%	44.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.61	50.6%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.39% of stock, avg 7.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.15	$0.04	$0.19	$48.81	$49.19	0.39%
$49.50	Sep 21	$0.04	$0.43	$0.47	$49.03	$49.97	0.96%
$48.50	Sep 21	$0.60	$0.01	$0.61	$47.89	$49.11	1.24%
$50.00	Sep 21	$0.01	$0.90	$0.91	$49.09	$50.91	1.86%
$48.00	Sep 21	$1.07	$0.01	$1.08	$46.92	$49.08	2.20%
$49.00	Sep 23	$0.77	$0.65	$1.42	$47.58	$50.42	2.90%
$48.50	Sep 23	$1.05	$0.43	$1.48	$47.02	$49.98	3.02%
$49.50	Sep 23	$0.56	$0.95	$1.51	$47.99	$51.01	3.08%
$47.50	Sep 21	$1.61	$0.01	$1.62	$45.88	$49.12	3.31%
$48.00	Sep 23	$1.39	$0.27	$1.66	$46.34	$49.66	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$49.00	Sep 21	$0.04	$0.04	$0.08	$48.92	$49.58
$53.00	$47.00	Sep 23	$0.07	$0.10	$0.17	$46.83	$53.17
$52.00	$47.00	Sep 23	$0.12	$0.10	$0.22	$46.78	$52.22
$53.00	$47.50	Sep 23	$0.07	$0.16	$0.23	$47.27	$53.23
$52.00	$47.50	Sep 23	$0.12	$0.16	$0.28	$47.22	$52.28
$51.00	$47.00	Sep 23	$0.23	$0.10	$0.33	$46.67	$51.33
$51.00	$47.50	Sep 23	$0.23	$0.16	$0.39	$47.11	$51.39
$53.00	$48.00	Sep 23	$0.07	$0.27	$0.34	$47.66	$53.34
$52.00	$48.00	Sep 23	$0.12	$0.27	$0.39	$47.61	$52.39
$51.50	$47.00	Sep 25	$0.28	$0.23	$0.51	$46.49	$52.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.50, avg credit $0.31)

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
46/46	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	40%	1.08	$47.24	$51.76
46/46	52/52	Oct 2	$0.21	$0.29	50%	0.72	$46.29	$51.71
46/47	52/52	Oct 9	$0.27	$0.23	38%	1.17	$46.73	$51.77
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	45%	0.85	$46.77	$51.73
47/48	51/52	Oct 2	$0.27	$0.23	36%	1.17	$47.23	$51.27
46/46	51/52	Oct 2	$0.22	$0.28	46%	0.79	$46.28	$51.22
46/47	51/52	Oct 2	$0.24	$0.26	41%	0.92	$46.76	$51.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.08	$0.42	70%	5.25
$50.00	$51.00	$52.00	Sep 23	$0.07	$0.93	22%	13.29
$50.00	$51.00	$52.00	Sep 28	$0.08	$0.92	20%	11.50
$50.00	$51.00	$52.00	Sep 30	$0.09	$0.91	19%	10.11
$51.00	$52.00	$53.00	Sep 28	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Sep 21	$0.08	$0.42	62%	5.25
$48.50	$49.00	$49.50	Sep 21	$0.36	$0.14	96%	0.39
$52.00	$54.00	$56.00	Sep 30	$0.13	$1.87	16%	14.38
$50.00	$51.00	$52.00	Sep 23	$0.10	$0.90	24%	9.00
$50.00	$51.00	$52.00	Oct 5	$0.07	$0.93	17%	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. 166 found (best net $-0.41, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$48.50	1:2	Sep 21	-$0.13	$0.37
$50.00	$51.00	1:2	Sep 23	-$0.05	$0.95
$51.00	$52.00	1:2	Sep 28	-$0.13	$0.87
$50.00	$51.00	1:2	Sep 28	-$0.24	$0.76
$52.00	$53.00	1:2	Sep 28	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.41	$2.59
$51.00	$50.00	1:2	Sep 23	-$0.48	$0.52
$54.00	$52.00	1:2	Sep 30	-$1.51	$0.49
$58.00	$55.00	1:2	Sep 23	-$2.87	$0.13
$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. 88 found (best yield 4.59%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Oct 30	$2.25	0.48	2.0%	4.59%	6.61%	2.9K	6.1K
$49.50	Oct 30	$2.47	0.51	1.0%	5.04%	6.04%	2.3K	451
$51.00	Oct 30	$1.86	0.42	4.1%	3.80%	7.86%	3.7K	3.3K
$52.00	Oct 30	$1.53	0.36	6.1%	3.12%	9.22%	3.4K	1.0K
$53.00	Oct 30	$1.26	0.32	8.1%	2.57%	10.71%	1.8K	669
$50.00	Oct 23	$1.99	0.47	2.0%	4.06%	6.08%	5.2K	544
$49.50	Oct 23	$2.20	0.50	1.0%	4.49%	5.49%	2.3K	560
$50.50	Oct 23	$1.79	0.44	3.0%	3.65%	6.69%	1.6K	179
$51.00	Oct 23	$1.61	0.41	4.1%	3.29%	7.35%	1.2K	577
$54.00	Oct 30	$1.03	0.27	10.2%	2.10%	12.28%	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 712,977

Total Puts 315,461

Put/Call Ratio 0.44

Net Difference 397,516

Prior's Put/Call Breakdown

Total Calls 903,740

Total Puts 307,747

Put/Call Ratio 0.34

Net Difference 595,993

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