IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$49.01 +6.50%

$49.27 (+0.53%)🌙

as of 09/21 04:20 PM

(9/21 16:15) ◀

Monday, September 21, 2026 (4:20pm)

▶ (9/21 18:02)

◀ 9/21 16:20 ▶

Option Volume

Detail

ℹ

Current (09/21 4:20pm) 1,033,242

Calls: 716,423 (69%)

Puts: 316,819 (31%)

Prior (09/18) 1,219,412

Calls: 909,340 (75%)

Puts: 310,072 (25%)

Current vs Prior -15.27%

Calls: -21.22% (Calls)

Puts: +2.18% (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 +36.53%

Calls: +55.60%

Puts: +6.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:20pm) $106.87M

Calls: $93.45M (87%)

Puts: $13.42M (13%)

Prior (09/18) $96.36M

Calls: $84.86M (88%)

Puts: $11.50M (12%)

Current vs Prior +10.90%

Calls: +10.12%

Puts: +16.67%

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 +146.64%

Calls: +209.35%

Puts: +2.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:20pm) 0.44

Prior (09/18) 0.34

Current vs Prior +29.69%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:20pm) 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% | 3.49%4.43% | 6.45%1.18% | 8.98%

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

Current vs Prior +13.88% | +2.39%+218.38% | +34.88%-14.91% | -3.24%

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

Current vs 7-Day Avg +22.70% | +14.06%+63.47% | +19.60%-57.73% | -9.72%

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

Current vs 7-Day Eod +13.88% | +2.39%+218.38% | +34.88%-14.91% | -3.24%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.35% | 2.86%

Calls: 2.56% | 2.86%

Puts: 2.15% | 2.86%

Prior 36.69% | 21.09%

Calls: 21.15% | 20.99%

Puts: 52.22% | 21.19%

Current vs Prior -93.59% | -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 -77.30% | -59.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($93.45M) vs puts ($13.42M). Dollar volume significantly above 7-day average (147% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (716,423 calls vs 316,819 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
16:20	BULLISH	BULLISH	BULLISH
16:15	BULLISH	BULLISH	BULLISH
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 465 of results (avg 3.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Sep 28	5.70	5.75	$5.73	0.9%	--	0.96	291
$48.00	Sep 30	1.92	1.94	$1.93	1.0%	885	0.66	960
$40.00	Oct 23	9.45	9.55	$9.50	1.1%	6	0.94	47
$44.50	Sep 25	4.70	4.75	$4.72	1.1%	330	0.96	8.1K
$40.00	Oct 16	9.35	9.45	$9.40	1.1%	2.0K	0.96	21.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 2	2.58	2.60	$2.59	0.8%	207	0.68	3
$50.50	Oct 23	2.97	3.00	$2.99	1.0%	10	0.57	5
$50.00	Oct 30	2.90	2.93	$2.92	1.0%	49	0.53	13
$51.00	Oct 9	2.85	2.88	$2.87	1.0%	10	0.64	--
$50.00	Oct 2	1.90	1.92	$1.91	1.0%	210	0.58	203

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.38, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Sep 23	0.06	0.07	$0.07	14.3%	2.1K	0.06	428
$52.00	Sep 23	0.12	0.13	$0.13	7.7%	7.1K	0.12	1.3K
$51.00	Sep 23	0.22	0.23	$0.23	4.3%	16.7K	0.20	53
$50.00	Sep 23	0.41	0.42	$0.42	2.4%	23.2K	0.34	6.1K
$53.50	Sep 25	0.10	0.12	$0.11	18.2%	362	0.08	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 21	0.39	0.43	$0.41	9.8%	534	1.00	5
$50.00	Sep 21	0.85	0.90	$0.88	5.7%	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	0.07	229
$47.50	Sep 23	0.15	0.16	$0.16	6.3%	2.8K	0.17	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.83, 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	--
$39.50	Sep 25	9.55	9.75	$9.65	2.1%	46	1.00	39.3K
$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
$41.00	Sep 21	7.95	8.40	$8.18	5.5%	51	1.00	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 21	0.39	0.43	$0.41	9.8%	534	1.00	5
$50.00	Sep 21	0.85	0.90	$0.88	5.7%	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	2.90	4.35	$3.63	39.9%	13	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 979.7K, top 57.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 21	0.14	0.19	$0.17	29.4%	57.7K	0.79	7.4K
$50.00	Sep 25	0.62	0.64	$0.63	3.2%	32.0K	0.38	31.2K
$50.00	Oct 16	1.75	1.77	$1.76	1.1%	29.6K	0.46	38.4K
$50.00	Sep 23	0.41	0.42	$0.42	2.4%	23.2K	0.34	6.1K
$49.50	Sep 23	0.56	0.58	$0.57	3.5%	22.0K	0.43	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	0.21	0.22	$0.22	4.5%	13.8K	0.17	394
$47.50	Oct 2	0.71	0.73	$0.72	2.8%	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 50.6%, max 173.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Sep 21	Oct 30	113.2%	41.5%	173.0%	23.6K	654
$51.50	Sep 25	Oct 16	51.6%	42.1%	22.5%	1.9K	2.5K
$50.50	Sep 25	Oct 23	49.4%	41.3%	19.7%	5.7K	9.4K
$49.00	Sep 21	Oct 30	45.5%	38.3%	18.8%	59.3K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 21	Oct 30	45.5%	38.3%	18.8%	6.2K	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.56, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Oct 2	$0.33	$0.17	$0.33	98%	0.52	$39.83
$52.00	$53.00	Oct 30	$0.27	$0.73	$0.27	37%	2.70	$52.27
$51.00	$52.00	Oct 30	$0.33	$0.67	$0.33	42%	2.03	$51.33
$54.00	$55.00	Oct 23	$0.16	$0.84	$0.16	25%	5.25	$54.16
$50.00	$51.00	Oct 30	$0.39	$0.61	$0.39	48%	1.56	$50.39

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
$45.50	$45.00	Oct 30	$0.12	$0.38	$0.12	25%	3.17	$45.38
$48.00	$47.50	Sep 25	$0.13	$0.37	$0.13	30%	2.85	$47.87
$47.50	$47.00	Sep 30	$0.13	$0.37	$0.13	29%	2.85	$47.37
$46.50	$46.00	Oct 9	$0.12	$0.38	$0.12	25%	3.17	$46.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.82, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Oct 9	$0.20	$0.20	$0.30	55%	0.67	$50.20
$49.50	$50.00	Oct 23	$0.23	$0.23	$0.27	50%	0.85	$49.73
$50.00	$50.50	Oct 2	$0.18	$0.18	$0.32	57%	0.56	$50.18
$51.50	$52.00	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$51.65
$49.50	$50.00	Sep 30	$0.20	$0.20	$0.30	53%	0.67	$49.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Oct 5	$0.45	$0.45	$0.55	53%	0.82	$48.55
$47.00	$46.00	Oct 5	$0.24	$0.24	$0.76	73%	0.32	$46.76
$49.00	$48.50	Sep 23	$0.23	$0.23	$0.27	53%	0.85	$48.77
$48.00	$47.00	Oct 5	$0.33	$0.33	$0.67	63%	0.49	$47.67
$49.00	$48.50	Oct 23	$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%	44.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Sep 21	Sep 23	$0.61	45.5%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.41% of stock, avg 7.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 21	$0.17	$0.03	$0.20	$48.80	$49.20	0.41%
$49.50	Sep 21	$0.05	$0.41	$0.46	$49.04	$49.96	0.94%
$48.50	Sep 21	$0.64	$0.01	$0.65	$47.85	$49.15	1.33%
$50.00	Sep 21	$0.01	$0.88	$0.89	$49.11	$50.89	1.82%
$48.00	Sep 21	$1.17	$0.01	$1.18	$46.82	$49.18	2.41%
$49.00	Sep 23	$0.78	$0.64	$1.42	$47.58	$50.42	2.90%
$48.50	Sep 23	$1.06	$0.41	$1.47	$47.03	$49.97	3.00%
$49.50	Sep 23	$0.57	$0.93	$1.50	$48.00	$51.00	3.06%
$47.50	Sep 21	$1.61	$0.01	$1.62	$45.88	$49.12	3.31%
$48.00	Sep 23	$1.40	$0.25	$1.65	$46.35	$49.65	3.37%

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	$0.05	$0.03	$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	$0.13	$0.10	$0.23	$46.77	$52.23
$53.00	$47.50	Sep 23	$0.07	$0.16	$0.23	$47.27	$53.23
$52.00	$47.50	Sep 23	$0.13	$0.16	$0.29	$47.21	$52.29
$51.00	$47.00	Sep 23	$0.23	$0.10	$0.33	$46.67	$51.33
$53.00	$48.00	Sep 23	$0.07	$0.25	$0.32	$47.68	$53.32
$51.00	$47.50	Sep 23	$0.23	$0.16	$0.39	$47.11	$51.39
$52.00	$48.00	Sep 23	$0.13	$0.25	$0.38	$47.62	$52.38
$51.00	$48.00	Sep 23	$0.23	$0.25	$0.48	$47.52	$51.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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
46/47	52/52	Oct 9	$0.28	$0.22	38%	1.27	$46.72	$51.78
47/48	52/52	Oct 2	$0.26	$0.24	40%	1.08	$47.24	$51.76
46/46	52/52	Oct 9	$0.25	$0.25	42%	1.00	$46.25	$51.75
47/48	52/52	Oct 9	$0.29	$0.21	34%	1.38	$47.21	$51.79
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
46/47	51/52	Oct 2	$0.24	$0.26	41%	0.92	$46.76	$51.24
47/48	50/51	Sep 25	$0.21	$0.29	46%	0.72	$47.29	$50.71
48/48	50/51	Sep 25	$0.24	$0.26	39%	0.92	$47.76	$50.74
46/47	53/54	Oct 5	$0.38	$0.62	52%	0.61	$46.62	$53.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 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	76%	5.25
$42.00	$44.00	$46.00	Oct 5	$0.12	$1.88	14%	15.67
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	22%	10.11
$50.00	$51.00	$52.00	Sep 28	$0.08	$0.92	20%	11.50
$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	$0.09	$0.41	64%	4.56
$48.50	$49.00	$49.50	Sep 21	$0.36	$0.14	96%	0.39
$52.00	$54.00	$56.00	Sep 30	$0.14	$1.86	17%	13.29
$50.00	$51.00	$52.00	Sep 23	$0.09	$0.91	24%	10.11
$50.00	$51.00	$52.00	Sep 28	$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. 163 found (best net $-0.35, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$48.50	1:2	Sep 21	-$0.11	$0.39
$51.00	$52.00	1:2	Sep 28	-$0.14	$0.86
$50.00	$51.00	1:2	Sep 28	-$0.25	$0.75
$52.00	$53.00	1:2	Sep 28	-$0.09	$0.91
$53.00	$54.00	1:2	Sep 28	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Sep 28	-$0.35	$2.65
$51.00	$50.00	1:2	Sep 23	-$0.46	$0.54
$54.00	$52.00	1:2	Sep 30	-$1.47	$0.53
$58.00	$55.00	1:2	Sep 23	-$2.87	$0.13
$48.50	$48.00	1:2	Sep 23	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.61%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Oct 30	$2.26	0.48	2.0%	4.61%	6.63%	2.9K	6.1K
$49.50	Oct 30	$2.48	0.51	1.0%	5.06%	6.06%	2.3K	451
$51.00	Oct 30	$1.87	0.42	4.1%	3.82%	7.88%	3.7K	3.3K
$52.00	Oct 30	$1.54	0.37	6.1%	3.14%	9.24%	3.4K	1.0K
$53.00	Oct 30	$1.27	0.32	8.1%	2.59%	10.73%	1.8K	669
$49.50	Oct 23	$2.22	0.50	1.0%	4.53%	5.53%	2.3K	560
$50.00	Oct 23	$2.00	0.47	2.0%	4.08%	6.10%	5.2K	544
$50.50	Oct 23	$1.80	0.44	3.0%	3.67%	6.71%	1.6K	179
$51.00	Oct 23	$1.62	0.41	4.1%	3.31%	7.37%	1.2K	577
$54.00	Oct 30	$1.04	0.27	10.2%	2.12%	12.30%	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 716,423

Total Puts 316,819

Put/Call Ratio 0.44

Net Difference 399,604

Prior's Put/Call Breakdown

Total Calls 909,340

Total Puts 310,072

Put/Call Ratio 0.34

Net Difference 599,268

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