Tour v411
IBIT
iShares Bitcoin Trust ETF
$37.03 +1.88%
(7/27 09:35) ◀
|
Monday, July 27, 2026 (9:40am)
January 2026
|
▶ (7/27 09:45)
◀ 7/27 09:40 ▶

Option Volume

Detail
ℹ
Current (07/27 9:40am) 24,894
Calls: 16,121 (65%)
Puts: 8,773 (35%)
Prior (07/24) 45,772
Calls: 16,020 (35%)
Puts: 29,752 (65%)
Current vs Prior -45.61%
Calls: +0.63% (Calls)
Puts: -70.51% (Puts)
Prior 7-Day Total 553,046
Calls: 332,483 (60%)
Puts: 220,563 (40%)
Prior 7-Day Average 276,523
Calls: 47,497 (60%)
Puts: 31,509 (40%)
Current vs Prior 7-Day Avg -91.00%
Calls: -66.06%
Puts: -72.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:40am) $2.33M
Calls: $1.48M (64%)
Puts: $848.3K (36%)
Prior (07/24) $2.60M
Calls: $1.03M (40%)
Puts: $1.57M (60%)
Current vs Prior -10.47%
Calls: +43.28%
Puts: -45.91%
Prior 7-Day Total $44.83M
Calls: $17.76M (40%)
Puts: $27.07M (60%)
Prior 7-Day Average $22.42M
Calls: $2.54M (40%)
Puts: $3.87M (60%)
Current vs Prior 7-Day Avg -89.61%
Calls: -41.61%
Puts: -78.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:40am) 0.54
Prior (07/24) 1.86
Current vs Prior -70.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -14.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 9:40am) 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 12,249,135
Calls: 7,252,643 (59%)
Puts: 4,996,492 (41%)
Prior 7-Day Average 6,124,567
Calls: 3,626,321 (59%)
Puts: 2,498,246 (41%)
Current vs Prior 7-Day Avg -1.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.02% | 5.62%8.16% | 12.56%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.36% | -9.65%-6.48% | -3.70%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.36% | -9.65%-6.48% | -3.70%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.36% | -9.65%-6.78% | -3.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 2.38%
Calls: 4.69% | 2.11%
Puts: 5.88% | 2.65%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +116.80% | -8.46%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +116.80% | -8.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.48M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 71% - 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
09:40BULLISHBULLISHBULLISH
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 210 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.451.46$1.460.7%1470.5335.7K
$30.00Aug 77.107.15$7.130.7%--0.9780
$30.00Aug 317.307.40$7.351.4%--0.93238
$30.00Aug 217.207.30$7.251.4%--0.95383
$31.00Aug 316.356.45$6.401.6%--0.9163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.301.31$1.310.8%2.5K0.4716.6K
$38.50Aug 141.961.98$1.971.0%--0.6894
$40.00Jul 312.963.00$2.981.3%--0.942.6K
$38.00Aug 71.421.44$1.431.4%60.65196
$44.00Aug 216.957.05$7.001.4%--0.931.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.060.07$0.0714.3%30.051.1K
$44.00Aug 210.070.08$0.0812.5%--0.0513.6K
$39.00Jul 310.080.09$0.0911.1%2400.1228.6K
$43.00Aug 210.100.11$0.119.1%40.077.9K
$40.00Aug 70.110.12$0.128.3%790.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%260.0612.0K
$31.00Aug 70.050.06$0.0616.7%--0.04634
$34.50Jul 310.060.07$0.0714.3%1440.081.6K
$35.00Jul 310.090.10$0.1010.0%2410.1124.1K
$33.00Aug 70.090.10$0.1010.0%300.07527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.907.15$7.033.6%--0.99185
$31.00Jul 315.956.15$6.053.3%--0.99295
$32.00Jul 315.005.15$5.083.0%--0.98263
$30.00Aug 77.107.15$7.130.7%--0.9780
$33.00Jul 314.054.15$4.102.4%--0.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.904.15$4.036.2%--1.00665
$42.00Jul 314.905.15$5.035.0%11.00173
$40.00Jul 312.963.00$2.981.3%--0.942.6K
$42.00Aug 74.955.05$5.002.0%--0.9410
$41.00Aug 73.954.05$4.002.5%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 19.8K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 70.240.26$0.258.0%2.2K0.2112.8K
$38.00Jul 310.240.26$0.258.0%1.7K0.2758.8K
$37.00Aug 141.201.22$1.211.7%8900.523.8K
$37.50Jul 310.400.41$0.412.4%8440.3922.2K
$37.00Jul 310.620.65$0.644.7%7970.5228.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.301.31$1.310.8%2.5K0.4716.6K
$33.00Aug 310.420.44$0.434.7%8840.164.9K
$34.00Aug 70.150.16$0.166.3%3460.116.1K
$37.00Aug 141.091.11$1.101.8%3080.482.6K
$36.00Jul 310.230.25$0.248.3%2800.2426.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 29.0%, max 72.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3162.8%36.8%70.6%19.2K
$31.00Jul 31Aug 3176.4%45.7%67.2%--358
$32.00Jul 31Aug 3169.4%43.1%60.9%--659
$30.00Jul 31Aug 3177.0%48.6%58.4%--423
$42.00Jul 31Sep 455.0%35.7%54.0%143.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Jul 31Aug 2882.3%47.7%72.4%--60
$31.00Jul 31Aug 3176.4%45.7%67.2%110.5K
$31.50Jul 31Aug 2873.1%44.8%63.2%--74
$32.00Jul 31Sep 469.4%43.4%60.1%209.3K
$30.00Jul 31Aug 3177.0%48.6%58.4%1714.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 31$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 28$0.18$0.82$0.184.56$40.18
$40.00$41.00Aug 31$0.19$0.81$0.194.26$40.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.11$0.89$0.118.09$32.89
$34.00$32.50Sep 4$0.25$1.25$0.255.00$33.75
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$35.00$34.50Aug 21$0.11$0.39$0.113.55$34.89
$35.00$34.00Aug 31$0.23$0.77$0.233.35$34.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 12.33, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$34.50$35.00Jul 31$0.40$0.40$0.104.00$34.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$34.50$35.00Aug 21$0.39$0.39$0.113.55$34.89
$35.00$35.50Aug 14$0.38$0.38$0.123.17$35.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.85$1.85$0.1512.33$40.15
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$40.00$39.00Aug 7$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 31Aug 7$0.0643.2%35.6%
$32.00Jul 31Aug 7$0.0769.4%51.7%
$40.00Jul 31Aug 7$0.0939.9%34.5%
$30.00Jul 31Aug 7$0.1077.0%63.1%
$33.00Jul 31Aug 7$0.1060.5%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 31Aug 7$0.0563.1%48.6%
$33.00Jul 31Aug 7$0.0660.5%45.9%
$40.00Jul 31Aug 7$0.0739.9%34.5%
$33.50Jul 31Aug 7$0.0853.9%43.3%
$34.00Jul 31Aug 7$0.1052.0%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.29% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.64$0.58$1.22$35.78$38.223.29%
$37.50Jul 31$0.41$0.85$1.26$36.24$38.763.40%
$36.50Jul 31$0.94$0.38$1.32$35.18$37.823.56%
$38.00Jul 31$0.25$1.19$1.44$36.56$39.443.89%
$36.00Jul 31$1.30$0.24$1.54$34.46$37.544.16%
$38.50Jul 31$0.15$1.63$1.78$36.72$40.284.81%
$37.00Aug 7$0.95$0.87$1.82$35.18$38.824.91%
$37.50Aug 7$0.71$1.13$1.84$35.66$39.344.97%
$35.50Jul 31$1.72$0.15$1.87$33.63$37.375.05%
$36.50Aug 7$1.25$0.66$1.91$34.59$38.415.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$35.00Jul 31$0.05$0.10$0.15$34.85$39.65
$39.00$35.00Jul 31$0.09$0.10$0.19$34.81$39.19
$39.50$35.50Jul 31$0.05$0.15$0.20$35.30$39.70
$39.00$35.50Jul 31$0.09$0.15$0.24$35.26$39.24
$38.50$35.00Jul 31$0.15$0.10$0.25$34.75$38.75
$39.50$36.00Jul 31$0.05$0.24$0.29$35.71$39.79
$38.50$35.50Jul 31$0.15$0.15$0.30$35.20$38.80
$39.00$36.00Jul 31$0.09$0.24$0.33$35.67$39.33
$38.00$35.00Jul 31$0.25$0.10$0.35$34.65$38.35
$38.50$36.00Jul 31$0.15$0.24$0.39$35.61$38.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 6.14, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 31$0.86$0.146.14$33.14$35.86
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
36/3637/38Aug 14$0.40$0.104.00$35.60$37.40
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
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
32/3435/36Sep 4$1.20$0.304.00$32.80$36.20
36/3638/38Aug 14$0.39$0.113.55$36.11$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.09, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 31$0.00$1.00
$42.00$43.001:2Aug 14-$0.05$0.95
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 21-$0.06$0.94
$43.00$44.001:2Aug 28-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.09$2.41
$36.00$34.001:2Sep 4-$0.15$1.85
$34.00$32.501:2Sep 4-$0.19$1.31
$31.00$30.001:2Aug 31-$0.14$0.86
$32.00$31.001:2Aug 31-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.75%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Aug 28$1.390.481.3%3.75%5.02%183.1K
$38.00Sep 4$1.350.442.6%3.65%6.27%--95
$38.00Aug 31$1.230.432.6%3.32%5.94%422.2K
$37.50Aug 21$1.180.471.3%3.19%4.46%2882.8K
$38.00Aug 28$1.170.432.6%3.16%5.78%511.3K
$38.50Aug 28$0.970.384.0%2.62%6.59%--583
$38.00Aug 21$0.960.412.6%2.59%5.21%51127.5K
$39.00Sep 4$0.960.365.3%2.59%7.91%--20
$37.50Aug 14$0.950.461.3%2.57%3.83%1511.9K
$39.00Aug 31$0.850.345.3%2.30%7.62%288.9K

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 16,121
Total Puts 8,773
Put/Call Ratio 0.54
Net Difference 7,348

Prior's Put/Call Breakdown

Total Calls 16,020
Total Puts 29,752
Put/Call Ratio 1.86
Net Difference -13,732

Prior 7-Day Put/Call Summary

Total Calls 332,483
Total Puts 220,563
Average Put/Call Ratio 0.64
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