Tour v411
IBIT
iShares Bitcoin Trust ETF
$36.83 +1.32%
(7/24 01:43) ◀
|
Monday, July 27, 2026 (9:35am)
January 2026
|
▶
◀ 7/27 09:35

Option Volume

Detail
ℹ
Current (07/27 9:35am) 13,796
Calls: 8,583 (62%)
Puts: 5,213 (38%)
Prior (07/24) 35,644
Calls: 13,064 (37%)
Puts: 22,580 (63%)
Current vs Prior -61.30%
Calls: -34.30% (Calls)
Puts: -76.91% (Puts)
Prior 7-Day Total 2,121,873
Calls: 1,266,320 (60%)
Puts: 855,553 (40%)
Prior 7-Day Average 530,468
Calls: 180,902 (60%)
Puts: 122,221 (40%)
Current vs Prior 7-Day Avg -97.40%
Calls: -95.26%
Puts: -95.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:35am) $1.45M
Calls: $926.6K (64%)
Puts: $526.0K (36%)
Prior (07/24) $2.16M
Calls: $894.0K (41%)
Puts: $1.27M (59%)
Current vs Prior -32.85%
Calls: +3.65%
Puts: -58.55%
Prior 7-Day Total $171.93M
Calls: $66.54M (39%)
Puts: $105.39M (61%)
Prior 7-Day Average $42.98M
Calls: $9.51M (39%)
Puts: $15.06M (61%)
Current vs Prior 7-Day Avg -96.62%
Calls: -90.25%
Puts: -96.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:35am) 0.61
Prior (07/24) 1.73
Current vs Prior -64.86%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -10.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 9:35am) 6,041,750
Calls: 3,585,488 (59%)
Puts: 2,456,262 (41%)
Prior (07/24) 6,207,385
Calls: 3,667,155 (59%)
Puts: 2,540,230 (41%)
Current vs Prior -2.67%
Prior 7-Day Total 24,829,540
Calls: 14,668,620 (59%)
Puts: 10,160,920 (41%)
Prior 7-Day Average 6,207,385
Calls: 3,667,155 (59%)
Puts: 2,540,230 (41%)
Current vs Prior 7-Day Avg -2.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.05% | 5.67%8.17% | 12.73%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.87% | -8.73%-6.28% | -2.34%
Prior 7-Day Avg 3.00% | 5.41%8.75% | 13.06%
Current vs 7-Day Avg +34.92% | +4.99%-6.57% | -2.48%
Prior 7-Day Eod 4.57% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.41% | -8.73%-6.58% | -2.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 2.44%
Calls: 3.70% | 1.79%
Puts: 2.94% | 3.09%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($926.6K). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 65% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 198 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 312.892.92$2.911.0%--0.944.1K
$36.00Aug 312.172.20$2.191.4%--0.603.8K
$30.00Aug 317.107.20$7.151.4%--0.93238
$30.00Aug 217.007.10$7.051.4%--0.94383
$30.00Aug 76.856.95$6.901.4%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 212.262.29$2.281.3%--0.67484
$44.00Aug 217.157.25$7.201.4%--0.921.4K
$44.00Aug 317.157.25$7.201.4%--0.91123
$37.00Aug 211.391.41$1.401.4%8580.5016.6K
$43.00Aug 316.206.30$6.251.6%--0.9097

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 70.050.06$0.0616.7%230.0614.9K
$39.00Jul 310.060.07$0.0714.3%1080.0928.6K
$40.00Aug 70.090.10$0.1010.0%270.094.2K
$38.50Jul 310.110.12$0.128.3%2100.156.1K
$44.00Aug 280.110.13$0.1216.7%--0.07135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%200.0612.0K
$34.50Jul 310.070.08$0.0812.5%1390.091.6K
$32.50Aug 70.080.09$0.0911.1%--0.06134
$31.00Aug 140.090.10$0.1010.0%10.05322
$33.00Aug 70.100.11$0.119.1%--0.08527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.707.00$6.854.4%--0.99185
$31.00Jul 315.706.00$5.855.1%--0.98295
$32.00Jul 314.804.95$4.883.1%--0.98263
$29.50Aug 77.357.50$7.432.0%--0.9829
$30.00Aug 76.856.95$6.901.4%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.054.35$4.207.1%--1.00665
$42.00Jul 315.055.35$5.205.8%11.00173
$40.00Jul 313.153.25$3.203.1%--0.952.6K
$42.00Aug 75.155.25$5.201.9%--0.9410
$41.00Aug 74.154.25$4.202.4%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 10.1K, top 887)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.081.11$1.102.7%8870.493.8K
$39.00Aug 70.200.21$0.214.8%6700.1812.8K
$35.00Aug 312.822.88$2.852.1%6540.691.7K
$37.50Jul 310.320.34$0.336.1%5610.3422.2K
$41.00Aug 310.350.37$0.365.6%5450.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 310.450.48$0.476.4%8840.174.9K
$37.00Aug 211.391.41$1.401.4%8580.5016.6K
$34.00Aug 70.160.18$0.1711.8%3150.126.1K
$36.00Jul 310.280.29$0.293.4%2000.2926.8K
$36.50Jul 310.440.46$0.454.4%1570.418.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 28.6%, max 72.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3164.7%37.5%72.5%19.2K
$31.00Jul 31Aug 3177.3%45.7%69.3%--358
$43.00Jul 31Aug 3157.3%36.3%57.9%--5.4K
$32.00Jul 31Aug 3167.1%42.8%56.7%--659
$30.00Jul 31Aug 3175.1%48.3%55.5%--423
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Aug 3177.3%45.7%69.3%110.5K
$30.50Jul 31Aug 2880.0%47.6%68.1%--60
$31.50Jul 31Aug 2870.9%44.7%58.6%--74
$32.00Jul 31Sep 467.1%42.7%57.0%109.3K
$30.00Jul 31Aug 3175.1%48.3%55.5%1414.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.11$0.89$0.118.09$41.11
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.18$0.82$0.184.56$40.18
$38.50$39.00Aug 7$0.10$0.40$0.104.00$38.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$34.00$32.50Sep 4$0.26$1.24$0.264.77$33.74
$34.50$34.00Aug 21$0.10$0.40$0.104.00$34.40
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 14.38, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 31$0.83$0.83$0.174.88$33.83
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.87$1.87$0.1314.38$40.13
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 31Aug 7$0.0575.1%61.7%
$40.50Jul 31Aug 7$0.0543.4%35.8%
$32.00Jul 31Aug 7$0.0767.1%50.1%
$40.00Jul 31Aug 7$0.0742.3%34.7%
$33.00Jul 31Aug 7$0.1057.9%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 31Aug 7$0.0660.6%47.6%
$33.00Jul 31Aug 7$0.0757.9%45.2%
$33.50Jul 31Aug 7$0.0854.0%42.8%
$34.00Jul 31Aug 7$0.1149.3%41.0%
$39.00Jul 31Aug 7$0.1139.1%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.29% of stock, avg 10.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.53$0.68$1.21$35.79$38.213.29%
$36.50Jul 31$0.81$0.45$1.26$35.24$37.763.42%
$37.50Jul 31$0.33$0.97$1.30$36.20$38.803.53%
$36.00Jul 31$1.14$0.29$1.43$34.57$37.433.88%
$38.00Jul 31$0.20$1.35$1.55$36.45$39.554.21%
$35.50Jul 31$1.50$0.18$1.68$33.82$37.184.56%
$37.00Aug 7$0.85$0.97$1.82$35.18$38.824.94%
$36.50Aug 7$1.12$0.74$1.86$34.64$38.365.05%
$37.50Aug 7$0.62$1.24$1.86$35.64$39.365.05%
$38.50Jul 31$0.12$1.77$1.89$36.61$40.395.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.07$0.08$0.15$34.35$39.15
$39.00$35.00Jul 31$0.07$0.12$0.19$34.81$39.19
$38.50$34.50Jul 31$0.12$0.08$0.20$34.30$38.70
$38.50$35.00Jul 31$0.12$0.12$0.24$34.76$38.74
$39.00$35.50Jul 31$0.07$0.18$0.25$35.25$39.25
$38.00$34.50Jul 31$0.20$0.08$0.28$34.22$38.28
$38.50$35.50Jul 31$0.12$0.18$0.30$35.20$38.80
$38.00$35.00Jul 31$0.20$0.12$0.32$34.68$38.32
$39.00$36.00Jul 31$0.07$0.29$0.36$35.64$39.36
$38.00$35.50Jul 31$0.20$0.18$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
32/3435/36Sep 4$1.22$0.284.36$32.78$36.22
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
34/3436/36Aug 21$0.40$0.104.00$34.10$36.40
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
34/3536/37Aug 14$0.39$0.113.55$34.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$37.00$38.00$39.00Sep 4$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Aug 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.13, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 21-$0.06$0.94
$43.00$44.001:2Aug 21-$0.06$0.94
$42.00$43.001:2Aug 28-$0.08$0.92
$43.00$44.001:2Aug 31-$0.08$0.92
$43.00$44.001:2Aug 28-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.13$2.37
$36.00$34.001:2Sep 4-$0.14$1.86
$34.00$32.501:2Sep 4-$0.21$1.29
$31.00$30.001:2Aug 31-$0.14$0.86
$32.00$31.001:2Aug 31-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.64%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.710.510.5%4.64%5.10%--37
$37.00Aug 31$1.600.510.5%4.34%4.81%432.0K
$37.00Aug 28$1.530.510.5%4.15%4.62%1281.4K
$37.00Aug 21$1.320.500.5%3.58%4.05%7635.7K
$37.50Aug 28$1.290.461.8%3.50%5.32%173.1K
$38.00Sep 4$1.250.423.2%3.39%6.57%--95
$38.00Aug 31$1.130.413.2%3.07%6.24%412.2K
$37.00Aug 14$1.080.490.5%2.93%3.39%8873.8K
$37.50Aug 21$1.080.441.8%2.93%4.75%2882.8K
$38.00Aug 28$1.080.413.2%2.93%6.11%481.3K

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 8,583
Total Puts 5,213
Put/Call Ratio 0.61
Net Difference 3,370

Prior's Put/Call Breakdown

Total Calls 13,064
Total Puts 22,580
Put/Call Ratio 1.73
Net Difference -9,516

Prior 7-Day Put/Call Summary

Total Calls 1,266,320
Total Puts 855,553
Average Put/Call Ratio 0.68
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All