Tour v412
IBIT
iShares Bitcoin Trust ETF
$37.03 +1.87%
(7/27 09:50) ◀
|
Monday, July 27, 2026 (9:55am)
January 2026
|
▶ (7/27 10:01)
◀ 7/27 09:55 ▶

Option Volume

Detail
ℹ
Current (07/27 9:55am) 51,414
Calls: 36,925 (72%)
Puts: 14,489 (28%)
Prior (07/24) 92,287
Calls: 51,566 (56%)
Puts: 40,721 (44%)
Current vs Prior -44.29%
Calls: -28.39% (Calls)
Puts: -64.42% (Puts)
Prior 7-Day Total 660,198
Calls: 406,690 (62%)
Puts: 253,508 (38%)
Prior 7-Day Average 132,039
Calls: 58,098 (62%)
Puts: 36,215 (38%)
Current vs Prior 7-Day Avg -61.06%
Calls: -36.44%
Puts: -59.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 9:55am) $4.52M
Calls: $2.93M (65%)
Puts: $1.59M (35%)
Prior (07/24) $5.65M
Calls: $2.29M (41%)
Puts: $3.36M (59%)
Current vs Prior -19.99%
Calls: +27.87%
Puts: -52.59%
Prior 7-Day Total $54.33M
Calls: $24.02M (44%)
Puts: $30.31M (56%)
Prior 7-Day Average $10.87M
Calls: $3.43M (44%)
Puts: $4.33M (56%)
Current vs Prior 7-Day Avg -58.40%
Calls: -14.72%
Puts: -63.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 9:55am) 0.39
Prior (07/24) 0.79
Current vs Prior -50.31%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -25.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 9:55am) 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 30,374,385
Calls: 18,009,107 (59%)
Puts: 12,365,278 (41%)
Prior 7-Day Average 6,074,877
Calls: 3,601,821 (59%)
Puts: 2,473,055 (41%)
Current vs Prior 7-Day Avg -0.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.05% | 5.70%8.18% | 12.61%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.76% | -8.35%-6.17% | -3.29%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.76% | -8.35%-6.17% | -3.29%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.76% | -8.35%-6.47% | -3.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 1.91%
Calls: 3.17% | 2.08%
Puts: 5.75% | 1.74%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +82.79% | -26.54%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +82.79% | -26.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.93M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (36,925 calls vs 14,489 puts). P/C ratio dropping 50% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
09:55BULLISHBULLISHBULLISH
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 213 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 215.305.35$5.320.9%--0.91202
$36.50Aug 211.731.75$1.741.1%10.58621
$37.00Aug 311.721.74$1.731.2%1540.532.0K
$33.00Aug 74.154.20$4.181.2%--0.93248
$37.00Aug 281.661.68$1.671.2%1480.531.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 212.162.18$2.170.9%--0.64484
$38.00Aug 312.072.09$2.081.0%--0.571.2K
$39.00Aug 312.702.73$2.721.1%--0.66587
$37.00Aug 70.880.89$0.891.1%1930.48782
$38.00Aug 141.661.68$1.671.2%210.61146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 70.060.07$0.0714.3%2040.0614.9K
$43.00Aug 140.060.07$0.0714.3%30.051.1K
$39.00Jul 310.070.08$0.0812.5%1.8K0.1128.6K
$40.50Aug 70.080.09$0.0911.1%2580.083.7K
$42.00Aug 140.090.10$0.1010.0%500.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%100.04634
$34.50Jul 310.060.07$0.0714.3%2340.081.6K
$31.50Aug 70.060.07$0.0714.3%40.04144
$32.50Aug 70.080.09$0.0911.1%--0.06134
$35.00Jul 310.090.10$0.1010.0%2660.1124.1K

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 317.007.20$7.102.8%--0.99185
$31.00Jul 316.006.20$6.103.3%--0.99295
$32.00Jul 315.005.25$5.134.9%--0.98263
$30.00Aug 77.057.35$7.204.2%--0.9780
$33.00Jul 314.054.10$4.071.2%200.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.804.05$3.936.4%--1.00665
$42.00Jul 314.755.05$4.906.1%11.00173
$40.00Jul 312.973.05$3.012.7%--0.952.6K
$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. 182 active (total vol 38.0K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.250.26$0.263.8%3.9K0.2758.8K
$39.00Aug 70.250.27$0.267.7%3.0K0.2112.8K
$40.00Aug 70.120.13$0.137.7%2.8K0.114.2K
$37.00Jul 310.620.64$0.633.2%2.0K0.5228.2K
$39.00Jul 310.070.08$0.0812.5%1.8K0.1128.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.311.33$1.321.5%2.7K0.4816.6K
$33.00Aug 310.430.44$0.442.3%8860.174.9K
$35.00Aug 210.610.63$0.623.2%5760.2761.2K
$34.00Aug 70.150.16$0.166.3%5620.116.1K
$36.00Jul 310.230.25$0.248.3%4800.2526.8K

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 29.1%, max 81.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.3%48.6%81.7%1423
$44.00Jul 31Sep 463.0%37.4%68.2%55.3K
$31.00Jul 31Aug 3176.4%45.7%67.4%--358
$32.00Jul 31Aug 3169.4%43.1%61.1%--659
$43.00Jul 31Aug 3155.5%36.0%54.2%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.3%48.6%81.7%5114.6K
$30.50Jul 31Aug 2882.3%47.7%72.5%--60
$31.00Jul 31Aug 3176.4%45.7%67.4%1210.5K
$31.50Jul 31Aug 2873.1%44.8%63.2%174
$32.00Jul 31Sep 469.4%42.8%62.3%429.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 12.64, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$44.00Sep 4$0.11$1.39$0.1112.64$42.61
$40.00$41.00Aug 14$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 31$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.18$0.82$0.184.56$40.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$34.00$33.00Aug 31$0.16$0.84$0.165.25$33.84
$34.00$32.50Sep 4$0.24$1.26$0.245.25$33.76
$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. 127 found (best R:R 12.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$35.00$35.50Aug 14$0.39$0.39$0.113.55$35.39
$34.50$35.00Aug 21$0.39$0.39$0.113.55$34.89
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
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$43.00$42.00Aug 31$0.90$0.90$0.109.00$42.10
$40.00$39.00Aug 7$0.86$0.86$0.146.14$39.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 31Aug 7$0.0546.1%36.5%
$33.50Jul 31Aug 7$0.0753.9%44.1%
$40.50Jul 31Aug 7$0.0741.5%35.8%
$30.00Jul 31Aug 7$0.1088.3%64.3%
$40.00Jul 31Aug 7$0.1040.0%35.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0573.1%54.4%
$32.50Jul 31Aug 7$0.0663.1%49.2%
$33.00Jul 31Aug 7$0.0660.5%45.8%
$41.00Jul 31Aug 7$0.0746.1%37.1%
$33.50Jul 31Aug 7$0.0953.9%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.29% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.63$0.59$1.22$35.78$38.223.29%
$37.50Jul 31$0.41$0.87$1.28$36.22$38.783.46%
$36.50Jul 31$0.93$0.38$1.31$35.19$37.813.54%
$38.00Jul 31$0.26$1.20$1.46$36.54$39.463.94%
$36.00Jul 31$1.29$0.24$1.53$34.47$37.534.13%
$38.50Jul 31$0.14$1.61$1.75$36.75$40.254.73%
$37.00Aug 7$0.96$0.89$1.85$35.15$38.855.00%
$37.50Aug 7$0.72$1.15$1.87$35.63$39.375.05%
$35.50Jul 31$1.73$0.15$1.88$33.62$37.385.08%
$36.50Aug 7$1.25$0.67$1.92$34.58$38.425.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 3.93%)

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$0.08$0.10$0.18$34.82$39.18
$39.50$35.50Jul 31$0.05$0.15$0.20$35.30$39.70
$39.00$35.50Jul 31$0.08$0.15$0.23$35.27$39.23
$38.50$35.00Jul 31$0.14$0.10$0.24$34.76$38.74
$38.50$35.50Jul 31$0.14$0.15$0.29$35.21$38.79
$39.50$36.00Jul 31$0.05$0.24$0.29$35.71$39.79
$39.00$36.00Jul 31$0.08$0.24$0.32$35.68$39.32
$38.00$35.00Jul 31$0.26$0.10$0.36$34.64$38.36
$38.50$36.00Jul 31$0.14$0.24$0.38$35.62$38.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 6.14, avg credit $0.53)

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
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
32/3335/36Aug 31$0.81$0.194.26$32.19$35.81
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
35/3637/38Sep 4$0.80$0.204.00$35.20$37.80
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
36/3637/38Aug 14$0.39$0.113.55$35.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Sep 4$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.08, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.07$1.43
$42.00$43.001:2Jul 31$0.00$1.00
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.09$0.91
$43.00$44.001:2Aug 28-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.08$2.42
$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
$33.00$32.001:2Aug 31-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.78%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.50Aug 28$1.400.481.3%3.78%5.05%473.1K
$38.00Sep 4$1.340.442.6%3.62%6.24%--95
$38.00Aug 31$1.240.432.6%3.35%5.97%452.2K
$37.50Aug 21$1.200.471.3%3.24%4.51%2902.8K
$38.00Aug 28$1.180.432.6%3.19%5.81%601.3K
$38.00Aug 21$0.980.412.6%2.65%5.27%52927.5K
$38.50Aug 28$0.980.384.0%2.65%6.62%1583
$37.50Aug 14$0.970.461.3%2.62%3.89%2801.9K
$39.00Sep 4$0.970.365.3%2.62%7.94%--20
$39.00Aug 31$0.860.345.3%2.32%7.64%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 36,925
Total Puts 14,489
Put/Call Ratio 0.39
Net Difference 22,436

Prior's Put/Call Breakdown

Total Calls 51,566
Total Puts 40,721
Put/Call Ratio 0.79
Net Difference 10,845

Prior 7-Day Put/Call Summary

Total Calls 406,690
Total Puts 253,508
Average Put/Call Ratio 0.53
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