Tour v411
IBIT
iShares Bitcoin Trust ETF
$37.14 +2.18%
(7/27 09:40) ◀
|
Monday, July 27, 2026 (9:45am)
January 2026
|
▶ (7/27 09:50)
◀ 7/27 09:45 ▶

Option Volume

Detail
ℹ
Current (07/27 9:45am) 37,836
Calls: 27,100 (72%)
Puts: 10,736 (28%)
Prior (07/24) 50,857
Calls: 18,992 (37%)
Puts: 31,865 (63%)
Current vs Prior -25.60%
Calls: +42.69% (Calls)
Puts: -66.31% (Puts)
Prior 7-Day Total 577,940
Calls: 348,604 (60%)
Puts: 229,336 (40%)
Prior 7-Day Average 192,646
Calls: 49,800 (60%)
Puts: 32,762 (40%)
Current vs Prior 7-Day Avg -80.36%
Calls: -45.58%
Puts: -67.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:45am) $3.16M
Calls: $2.17M (69%)
Puts: $989.9K (31%)
Prior (07/24) $3.32M
Calls: $1.33M (40%)
Puts: $1.99M (60%)
Current vs Prior -4.83%
Calls: +63.05%
Puts: -50.23%
Prior 7-Day Total $47.16M
Calls: $19.24M (41%)
Puts: $27.92M (59%)
Prior 7-Day Average $15.72M
Calls: $2.75M (41%)
Puts: $3.99M (59%)
Current vs Prior 7-Day Avg -79.91%
Calls: -21.10%
Puts: -75.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:45am) 0.40
Prior (07/24) 1.68
Current vs Prior -76.39%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -34.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 9:45am) 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 18,290,885
Calls: 10,838,131 (59%)
Puts: 7,452,754 (41%)
Prior 7-Day Average 6,096,961
Calls: 3,612,710 (59%)
Puts: 2,484,251 (41%)
Current vs Prior 7-Day Avg -0.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.01% | 5.65%8.16% | 12.52%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.62% | -9.06%-6.45% | -3.99%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.62% | -9.06%-6.45% | -3.99%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.62% | -9.06%-6.74% | -4.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.33% | 2.86%
Calls: 2.86% | 2.94%
Puts: 3.80% | 2.78%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +36.48% | +10.00%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +36.48% | +10.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.17M). Extreme bullish P/C ratio of 0.40 - heavy call buying (27,100 calls vs 10,736 puts). P/C ratio dropping 76% - 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
09:45BULLISHBULLISHBULLISH
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 204 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 74.754.80$4.781.0%--0.9525
$36.50Aug 141.561.58$1.571.3%490.613.8K
$30.00Aug 317.407.50$7.451.3%10.93238
$30.00Aug 217.307.40$7.351.4%--0.95383
$36.50Aug 282.002.03$2.011.5%--0.59236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 212.082.10$2.091.0%--0.63484
$39.00Aug 312.612.64$2.631.1%--0.65587
$39.00Aug 212.412.44$2.421.2%20.682.7K
$40.00Jul 312.852.89$2.871.4%--0.952.6K
$44.00Aug 216.856.95$6.901.4%--0.921.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.050.06$0.0616.7%1350.0826.9K
$41.00Aug 70.060.07$0.0714.3%1470.0714.9K
$43.00Aug 140.060.07$0.0714.3%30.051.1K
$40.50Aug 70.080.09$0.0911.1%1350.093.7K
$44.00Aug 210.080.09$0.0911.1%410.0613.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 70.050.06$0.0616.7%--0.04144
$34.50Jul 310.060.07$0.0714.3%1940.071.6K
$32.00Aug 70.060.07$0.0714.3%50.04923
$32.50Aug 70.070.08$0.0812.5%--0.05134
$30.50Aug 140.070.08$0.0812.5%--0.042.2K

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 317.007.25$7.133.5%--0.99185
$31.00Jul 316.056.25$6.153.3%--0.99295
$30.00Aug 77.107.30$7.202.8%--0.9880
$32.00Jul 315.055.25$5.153.9%--0.98263
$33.00Jul 314.154.25$4.202.4%--0.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.804.00$3.905.1%--1.00665
$42.00Jul 314.805.05$4.935.1%11.00173
$42.00Aug 74.804.90$4.852.1%--0.9510
$40.00Jul 312.852.89$2.871.4%--0.952.6K
$41.00Aug 73.853.95$3.902.6%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 29.0K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 70.270.28$0.283.6%2.4K0.2212.8K
$38.00Jul 310.280.29$0.293.4%2.2K0.3058.8K
$40.00Aug 70.120.13$0.137.7%1.8K0.124.2K
$37.00Jul 310.690.71$0.702.9%1.7K0.5628.2K
$39.00Aug 210.660.68$0.673.0%1.2K0.3216.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.251.27$1.261.6%2.6K0.4616.6K
$33.00Aug 310.410.43$0.424.8%8840.164.9K
$34.00Aug 70.140.15$0.156.7%5600.116.1K
$36.00Jul 310.210.22$0.224.5%4330.2226.8K
$37.00Aug 141.051.07$1.061.9%3080.462.6K

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 28.6%, max 74.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Aug 3177.6%45.8%69.3%--358
$44.00Jul 31Aug 3161.7%36.8%67.7%19.2K
$32.00Jul 31Aug 3170.8%43.4%63.0%--659
$30.00Jul 31Aug 3178.1%48.9%59.7%1423
$43.00Jul 31Aug 3154.3%35.8%51.7%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Jul 31Aug 2883.6%48.0%74.2%--60
$31.00Jul 31Aug 3177.6%45.8%69.4%110.5K
$32.00Jul 31Sep 470.8%43.5%62.6%229.3K
$30.00Jul 31Aug 3178.1%48.9%59.8%5014.6K
$31.50Jul 31Aug 2871.4%45.2%57.8%--74

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 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$41.00$42.00Aug 31$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 28$0.19$0.81$0.194.26$40.19
$40.00$41.00Aug 31$0.21$0.79$0.213.76$40.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.11$0.89$0.118.09$32.89
$34.00$33.00Aug 31$0.15$0.85$0.155.67$33.85
$34.00$32.50Sep 4$0.23$1.27$0.235.52$33.77
$36.00$35.50Aug 7$0.11$0.39$0.113.55$35.89
$35.00$34.50Aug 21$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 12.33, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$34.50$35.00Aug 14$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$0.40$0.40$0.104.00$34.90
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$1.83$1.83$0.1710.76$41.17
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$40.00$39.00Aug 7$0.86$0.86$0.146.14$39.14
$42.00$41.00Aug 31$0.85$0.85$0.155.67$41.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 31Aug 7$0.0544.6%35.9%
$30.00Jul 31Aug 7$0.0778.1%62.5%
$40.50Jul 31Aug 7$0.0742.0%34.6%
$32.00Jul 31Aug 7$0.1070.8%51.9%
$33.00Jul 31Aug 7$0.1061.8%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 31Aug 7$0.0564.5%49.0%
$33.00Jul 31Aug 7$0.0661.8%47.0%
$40.00Jul 31Aug 7$0.0738.4%34.1%
$33.50Jul 31Aug 7$0.0855.3%44.4%
$34.00Jul 31Aug 7$0.1051.4%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.31% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.70$0.53$1.23$35.77$38.233.31%
$37.50Jul 31$0.46$0.79$1.25$36.25$38.753.37%
$36.50Jul 31$1.03$0.34$1.37$35.13$37.873.69%
$38.00Jul 31$0.29$1.12$1.41$36.59$39.413.80%
$36.00Jul 31$1.38$0.22$1.60$34.40$37.604.31%
$38.50Jul 31$0.17$1.57$1.74$36.76$40.244.68%
$37.00Aug 7$1.02$0.82$1.84$35.16$38.844.95%
$37.50Aug 7$0.77$1.08$1.85$35.65$39.354.98%
$38.00Aug 7$0.56$1.37$1.93$36.07$39.935.20%
$36.50Aug 7$1.32$0.62$1.94$34.56$38.445.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.40% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$35.00Jul 31$0.06$0.09$0.15$34.85$39.65
$39.00$35.00Jul 31$0.10$0.09$0.19$34.81$39.19
$39.50$35.50Jul 31$0.06$0.14$0.20$35.30$39.70
$39.00$35.50Jul 31$0.10$0.14$0.24$35.26$39.24
$38.50$35.00Jul 31$0.17$0.09$0.26$34.74$38.76
$39.50$36.00Jul 31$0.06$0.22$0.28$35.72$39.78
$38.50$35.50Jul 31$0.17$0.14$0.31$35.19$38.81
$39.00$36.00Jul 31$0.10$0.22$0.32$35.68$39.32
$38.00$35.00Jul 31$0.29$0.09$0.38$34.62$38.38
$38.50$36.00Jul 31$0.17$0.22$0.39$35.61$38.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.14, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.85$0.155.67$33.15$35.85
39/4040/41Sep 4$0.84$0.165.25$39.16$41.34
34/3536/37Aug 31$0.83$0.174.88$34.17$36.83
32/3335/36Aug 31$0.81$0.194.26$32.19$35.81
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
32/3435/36Sep 4$1.20$0.304.00$32.80$36.20
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
37/3839/40Aug 31$0.79$0.213.76$37.21$39.79
34/3536/37Aug 28$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. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Aug 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
$39.00$40.00$41.00Jul 31$0.09$0.9110.11

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 $-0.08, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 31$0.00$1.00
$43.00$44.001:2Aug 21-$0.06$0.94
$42.00$43.001:2Aug 21-$0.07$0.93
$43.00$44.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.08$2.42
$36.00$34.001:2Sep 4-$0.11$1.89
$34.00$32.501:2Sep 4-$0.20$1.30
$31.00$30.001:2Aug 31-$0.13$0.87
$32.00$31.001:2Aug 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.90%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Aug 28$1.450.491.0%3.90%4.87%183.1K
$38.00Sep 4$1.410.452.3%3.80%6.11%--95
$38.00Aug 31$1.290.452.3%3.47%5.79%422.2K
$37.50Aug 21$1.240.481.0%3.34%4.31%2882.8K
$38.00Aug 28$1.230.442.3%3.31%5.63%511.3K
$38.00Aug 21$1.020.432.3%2.75%5.06%52427.5K
$38.50Aug 28$1.020.403.7%2.75%6.41%--583
$37.50Aug 14$1.010.471.0%2.72%3.69%2371.9K
$39.00Sep 4$1.010.375.0%2.72%7.73%--20
$39.00Aug 31$0.900.355.0%2.42%7.43%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 27,100
Total Puts 10,736
Put/Call Ratio 0.40
Net Difference 16,364

Prior's Put/Call Breakdown

Total Calls 18,992
Total Puts 31,865
Put/Call Ratio 1.68
Net Difference -12,873

Prior 7-Day Put/Call Summary

Total Calls 348,604
Total Puts 229,336
Average Put/Call Ratio 0.61
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