Tour v412
IBIT
iShares Bitcoin Trust ETF
$37.14 +2.16%
(7/27 09:45) ◀
|
Monday, July 27, 2026 (9:50am)
January 2026
|
▶ (7/27 09:55)
◀ 7/27 09:50 ▶

Option Volume

Detail
ℹ
Current (07/27 9:50am) 44,422
Calls: 30,986 (70%)
Puts: 13,436 (30%)
Prior (07/24) 63,982
Calls: 28,769 (45%)
Puts: 35,213 (55%)
Current vs Prior -30.57%
Calls: +7.71% (Calls)
Puts: -61.84% (Puts)
Prior 7-Day Total 615,776
Calls: 375,704 (61%)
Puts: 240,072 (39%)
Prior 7-Day Average 153,944
Calls: 53,672 (61%)
Puts: 34,296 (39%)
Current vs Prior 7-Day Avg -71.14%
Calls: -42.27%
Puts: -60.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:50am) $4.00M
Calls: $2.61M (65%)
Puts: $1.39M (35%)
Prior (07/24) $3.96M
Calls: $1.60M (40%)
Puts: $2.36M (60%)
Current vs Prior +1.02%
Calls: +62.78%
Puts: -40.92%
Prior 7-Day Total $50.32M
Calls: $21.41M (43%)
Puts: $28.91M (57%)
Prior 7-Day Average $12.58M
Calls: $3.06M (43%)
Puts: $4.13M (57%)
Current vs Prior 7-Day Avg -68.19%
Calls: -14.73%
Puts: -66.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:50am) 0.43
Prior (07/24) 1.22
Current vs Prior -64.57%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -21.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 9:50am) 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 24,332,635
Calls: 14,423,619 (59%)
Puts: 9,909,016 (41%)
Prior 7-Day Average 6,083,158
Calls: 3,605,904 (59%)
Puts: 2,477,254 (41%)
Current vs Prior 7-Day Avg -0.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.07% | 5.65%8.16% | 12.57%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.43% | -9.06%-6.45% | -3.57%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.43% | -9.06%-6.45% | -3.57%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.43% | -9.06%-6.74% | -3.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 2.37%
Calls: 1.41% | 1.96%
Puts: 3.75% | 2.78%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +5.74% | -8.85%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +5.74% | -8.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.61M). Extreme bullish P/C ratio of 0.43 - heavy call buying (30,986 calls vs 13,436 puts). 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
09:50BULLISHBULLISHBULLISH
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 209 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 311.781.80$1.791.1%1530.542.0K
$33.50Aug 214.054.10$4.071.2%--0.8551
$33.50Aug 143.903.95$3.931.3%--0.8811
$36.50Aug 141.561.58$1.571.3%640.603.8K
$30.00Aug 317.407.50$7.451.3%10.93238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 74.854.90$4.881.0%--0.9410
$39.00Aug 312.622.65$2.641.1%--0.65587
$39.00Aug 212.412.44$2.421.2%20.682.7K
$38.00Aug 141.581.60$1.591.3%--0.60146
$37.50Aug 211.501.52$1.511.3%10.521.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.050.06$0.0616.7%1720.0826.9K
$41.00Aug 70.060.07$0.0714.3%2010.0714.9K
$43.00Aug 140.060.07$0.0714.3%30.051.1K
$44.00Aug 210.080.09$0.0911.1%410.0613.6K
$39.00Jul 310.090.10$0.1010.0%1.5K0.1328.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 310.060.07$0.0714.3%1940.071.6K
$32.00Aug 70.060.07$0.0714.3%50.04923
$30.50Aug 140.070.08$0.0812.5%10.042.2K
$35.00Jul 310.080.09$0.0911.1%2650.1024.1K
$31.00Aug 140.080.09$0.0911.1%10.05322

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 317.007.30$7.154.2%--1.00185
$31.00Jul 316.056.30$6.184.0%--0.99295
$30.00Aug 77.107.35$7.233.5%--0.9880
$32.00Jul 315.055.30$5.184.8%--0.98263
$33.00Jul 314.154.25$4.202.4%100.971.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.754.00$3.886.4%--1.00665
$42.00Jul 314.755.05$4.906.1%11.00173
$40.00Jul 312.862.90$2.881.4%--0.952.6K
$42.00Aug 74.854.90$4.881.0%--0.9410
$41.00Aug 73.853.95$3.902.6%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 32.6K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 70.270.29$0.287.1%2.5K0.2212.8K
$38.00Jul 310.280.29$0.293.4%2.3K0.3058.8K
$40.00Aug 70.120.14$0.1315.4%2.3K0.124.2K
$37.00Jul 310.700.71$0.711.4%1.8K0.5528.2K
$39.00Jul 310.090.10$0.1010.0%1.5K0.1328.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.261.28$1.271.6%2.7K0.4616.6K
$33.00Aug 310.410.43$0.424.8%8850.164.9K
$35.00Aug 210.580.60$0.593.4%5660.2661.2K
$34.00Aug 70.140.15$0.156.7%5600.116.1K
$36.00Jul 310.210.22$0.224.5%4400.2226.8K

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 28.9%, max 74.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Aug 3177.5%45.7%69.7%--358
$44.00Jul 31Sep 461.9%36.7%68.6%55.3K
$32.00Jul 31Aug 3170.6%43.2%63.3%--659
$30.00Jul 31Aug 3177.9%48.7%59.9%1423
$43.00Jul 31Aug 3154.5%36.0%51.5%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Jul 31Aug 2883.5%47.9%74.1%--60
$31.00Jul 31Aug 3177.5%45.7%69.7%210.5K
$32.00Jul 31Sep 470.6%43.5%62.1%429.3K
$30.00Jul 31Aug 3177.9%48.7%59.9%5114.6K
$31.50Jul 31Aug 2871.2%44.9%58.7%174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 11.50, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$44.00Sep 4$0.12$1.38$0.1211.50$42.62
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$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
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
$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. 125 found (best R:R 12.33, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$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
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$1.82$1.82$0.1810.11$41.18
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$40.00$39.00Aug 7$0.86$0.86$0.146.14$39.14
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 31Aug 7$0.0544.8%36.2%
$40.50Jul 31Aug 7$0.0643.9%35.4%
$32.00Jul 31Aug 7$0.0770.6%51.6%
$30.00Jul 31Aug 7$0.0877.9%62.3%
$33.00Jul 31Aug 7$0.1061.6%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 31Aug 7$0.0564.3%49.4%
$33.00Jul 31Aug 7$0.0661.6%46.7%
$40.00Jul 31Aug 7$0.0738.7%34.8%
$33.50Jul 31Aug 7$0.0855.1%44.1%
$34.00Jul 31Aug 7$0.1051.2%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.34% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.71$0.53$1.24$35.76$38.243.34%
$37.50Jul 31$0.46$0.80$1.26$36.24$38.763.39%
$36.50Jul 31$1.02$0.34$1.36$35.14$37.863.66%
$38.00Jul 31$0.29$1.13$1.42$36.58$39.423.82%
$36.00Jul 31$1.38$0.22$1.60$34.40$37.604.31%
$38.50Jul 31$0.17$1.53$1.70$36.80$40.204.58%
$37.00Aug 7$1.02$0.83$1.85$35.15$38.854.98%
$37.50Aug 7$0.77$1.08$1.85$35.65$39.354.98%
$36.50Aug 7$1.32$0.62$1.94$34.56$38.445.22%
$38.00Aug 7$0.56$1.38$1.94$36.06$39.945.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.40% of stock, avg 3.87%)

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. 76 found (best R:R 7.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
34/3536/37Aug 31$0.83$0.174.88$34.17$36.83
34/3536/37Aug 28$0.40$0.104.00$34.60$36.90
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
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
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39
37/3839/40Aug 28$0.39$0.113.55$37.11$39.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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 $-0.05, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.06$1.44
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.05$2.45
$36.00$34.001:2Sep 4-$0.12$1.88
$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. 60 found (best yield 3.93%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Aug 28$1.460.491.0%3.93%4.90%183.1K
$38.00Sep 4$1.410.462.3%3.80%6.11%--95
$38.00Aug 31$1.290.442.3%3.47%5.79%452.2K
$37.50Aug 21$1.250.481.0%3.37%4.33%2902.8K
$38.00Aug 28$1.230.442.3%3.31%5.63%561.3K
$38.50Aug 28$1.030.393.7%2.77%6.44%--583
$38.00Aug 21$1.020.422.3%2.75%5.06%52927.5K
$39.00Sep 4$1.020.375.0%2.75%7.75%--20
$37.50Aug 14$1.010.471.0%2.72%3.69%2801.9K
$39.00Aug 31$0.900.355.0%2.42%7.43%318.9K

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 30,986
Total Puts 13,436
Put/Call Ratio 0.43
Net Difference 17,550

Prior's Put/Call Breakdown

Total Calls 28,769
Total Puts 35,213
Put/Call Ratio 1.22
Net Difference -6,444

Prior 7-Day Put/Call Summary

Total Calls 375,704
Total Puts 240,072
Average Put/Call Ratio 0.55
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