Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.97 +1.69%
(7/27 10:01) ◀
|
Monday, July 27, 2026 (10:05am)
January 2026
|
▶ (7/27 10:10)
◀ 7/27 10:05 ▶

Option Volume

Detail
ℹ
Current (07/27 10:05am) 63,158
Calls: 45,481 (72%)
Puts: 17,677 (28%)
Prior (07/24) 106,693
Calls: 63,084 (59%)
Puts: 43,609 (41%)
Current vs Prior -40.80%
Calls: -27.90% (Calls)
Puts: -59.46% (Puts)
Prior 7-Day Total 769,126
Calls: 485,032 (63%)
Puts: 284,094 (37%)
Prior 7-Day Average 109,875
Calls: 69,290 (63%)
Puts: 40,584 (37%)
Current vs Prior 7-Day Avg -42.52%
Calls: -34.36%
Puts: -56.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:05am) $5.69M
Calls: $3.78M (66%)
Puts: $1.91M (34%)
Prior (07/24) $6.89M
Calls: $3.06M (44%)
Puts: $3.83M (56%)
Current vs Prior -17.46%
Calls: +23.35%
Puts: -50.12%
Prior 7-Day Total $64.04M
Calls: $30.39M (47%)
Puts: $33.65M (53%)
Prior 7-Day Average $9.15M
Calls: $4.34M (47%)
Puts: $4.81M (53%)
Current vs Prior 7-Day Avg -37.80%
Calls: -12.93%
Puts: -60.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:05am) 0.39
Prior (07/24) 0.69
Current vs Prior -43.78%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -20.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:05am) 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 42,457,885
Calls: 25,180,083 (59%)
Puts: 17,277,802 (41%)
Prior 7-Day Average 6,065,412
Calls: 3,597,154 (59%)
Puts: 2,468,257 (41%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.03% | 5.76%8.28% | 12.74%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.21% | -7.33%-5.09% | -2.30%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.21% | -7.33%-5.09% | -2.30%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.21% | -7.33%-5.39% | -2.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.35% | 1.92%
Calls: 3.37% | 1.64%
Puts: 3.33% | 2.20%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +37.30% | -26.15%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +37.30% | -26.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.78M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (45,481 calls vs 17,677 puts). P/C ratio dropping 44% - 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 BULLISH
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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 217 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 217.157.20$7.180.7%--0.95383
$37.00Aug 141.191.20$1.190.8%9320.513.8K
$36.50Aug 211.701.72$1.711.2%30.58621
$33.00Aug 74.104.15$4.131.2%--0.93248
$33.00Jul 314.004.05$4.031.2%200.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.732.76$2.751.1%--0.66587
$37.50Aug 281.771.79$1.781.1%--0.53513
$38.00Aug 141.691.71$1.701.2%210.62146
$37.50Aug 211.591.61$1.601.3%30.541.7K
$38.50Aug 282.352.38$2.371.3%--0.6248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 70.050.06$0.0616.7%2040.0614.9K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1028.6K
$40.50Aug 70.080.09$0.0911.1%2590.083.7K
$42.00Aug 140.080.09$0.0911.1%500.072.9K
$41.50Aug 140.100.12$0.1118.2%1930.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%710.0612.0K
$31.00Aug 70.050.06$0.0616.7%110.04634
$34.50Jul 310.060.07$0.0714.3%2510.081.6K
$32.50Aug 70.080.09$0.0911.1%--0.06134
$35.00Jul 310.090.10$0.1010.0%2680.1124.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.857.10$6.983.6%--0.99185
$31.00Jul 315.906.10$6.003.3%--0.99295
$32.00Jul 314.905.15$5.035.0%--0.98263
$30.00Aug 76.957.20$7.083.5%--0.9780
$33.00Jul 314.004.05$4.031.2%200.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.004.15$4.083.7%--1.00665
$42.00Jul 314.855.15$5.006.0%11.00173
$40.00Jul 313.003.10$3.053.3%20.952.6K
$42.00Aug 75.005.10$5.052.0%--0.9410
$41.00Aug 74.004.10$4.052.5%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 45.3K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.220.23$0.234.3%4.2K0.2658.8K
$40.00Aug 70.110.12$0.128.3%3.2K0.114.2K
$39.00Aug 70.240.26$0.258.0%3.0K0.2012.8K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1028.6K
$37.00Jul 310.590.61$0.603.3%2.0K0.5028.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.341.36$1.351.5%2.8K0.4816.6K
$33.00Aug 310.440.45$0.452.2%8860.174.9K
$36.50Jul 310.380.40$0.395.1%6950.378.2K
$36.00Jul 310.240.25$0.254.0%6120.2626.8K
$35.00Aug 210.630.64$0.641.6%5810.2761.2K

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 28.1%, max 85.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3187.8%48.3%81.8%1423
$44.00Jul 31Sep 463.5%37.4%69.9%55.3K
$31.00Jul 31Aug 3175.6%45.6%65.6%--358
$32.00Jul 31Aug 3168.9%43.0%60.2%--659
$43.00Jul 31Aug 3156.1%36.1%55.4%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.8%47.3%85.6%669.3K
$30.50Jul 31Aug 2881.7%47.4%72.4%--60
$31.00Jul 31Aug 3175.6%45.6%65.6%1210.5K
$32.00Jul 31Sep 468.9%42.9%60.5%559.3K
$31.50Jul 31Aug 2869.6%44.8%55.5%174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 14.00, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$44.00Sep 4$0.10$1.40$0.1014.00$42.60
$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
$40.00$41.00Aug 31$0.19$0.81$0.194.26$40.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$30.00Sep 4$0.17$1.83$0.1710.76$31.83
$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
$33.50$32.50Sep 4$0.16$0.84$0.165.25$33.34
$36.00$35.50Jul 31$0.10$0.40$0.104.00$35.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 12.33, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$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
$35.50$36.00Jul 31$0.39$0.39$0.113.55$35.89
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$1.85$1.85$0.1512.33$41.15
$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
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0768.9%51.2%
$40.50Jul 31Aug 7$0.0742.1%36.3%
$40.00Jul 31Aug 7$0.0940.7%35.2%
$30.00Jul 31Aug 7$0.1087.8%63.9%
$33.00Jul 31Aug 7$0.1059.9%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0540.7%35.2%
$32.50Jul 31Aug 7$0.0662.6%48.8%
$33.00Jul 31Aug 7$0.0659.9%45.3%
$33.50Jul 31Aug 7$0.0953.3%43.6%
$34.00Jul 31Aug 7$0.1151.3%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.25% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.60$0.60$1.20$35.80$38.203.25%
$37.50Jul 31$0.38$0.89$1.27$36.23$38.773.44%
$36.50Jul 31$0.89$0.39$1.28$35.22$37.783.46%
$38.00Jul 31$0.23$1.23$1.46$36.54$39.463.95%
$36.00Jul 31$1.24$0.25$1.49$34.51$37.494.03%
$35.50Jul 31$1.63$0.15$1.78$33.72$37.284.81%
$38.50Jul 31$0.13$1.65$1.78$36.72$40.284.81%
$37.00Aug 7$0.93$0.91$1.84$35.16$38.844.98%
$37.50Aug 7$0.70$1.17$1.87$35.63$39.375.06%
$36.50Aug 7$1.22$0.69$1.91$34.59$38.415.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 3.94%)

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
$38.50$35.00Jul 31$0.13$0.10$0.23$34.77$38.73
$39.00$35.50Jul 31$0.08$0.15$0.23$35.27$39.23
$38.50$35.50Jul 31$0.13$0.15$0.28$35.22$38.78
$39.50$36.00Jul 31$0.05$0.25$0.30$35.70$39.80
$38.00$35.00Jul 31$0.23$0.10$0.33$34.67$38.33
$39.00$36.00Jul 31$0.08$0.25$0.33$35.67$39.33
$38.00$35.50Jul 31$0.23$0.15$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
35/3637/38Aug 31$0.81$0.194.26$35.19$37.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
35/3637/38Sep 4$0.80$0.204.00$35.20$37.80
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. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$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
$32.00$33.00$34.00Aug 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
$41.00$42.00$43.00Aug 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
$39.00$40.00$41.00Jul 31$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. 109 found (best net $-0.11, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.08$1.42
$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-$0.07$0.93
$43.00$44.001:2Aug 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.11$2.39
$32.00$30.001:2Sep 4-$0.04$1.96
$31.00$30.001:2Aug 31-$0.13$0.87
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.87%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.800.520.1%4.87%4.95%--37
$37.00Aug 31$1.690.520.1%4.57%4.65%1542.0K
$37.00Aug 28$1.630.520.1%4.41%4.49%1891.4K
$37.00Aug 21$1.420.520.1%3.84%3.92%79435.7K
$37.50Aug 28$1.380.471.4%3.73%5.17%483.1K
$38.00Sep 4$1.320.442.8%3.57%6.36%--95
$38.00Aug 31$1.220.432.8%3.30%6.09%562.2K
$37.00Aug 14$1.190.510.1%3.22%3.30%9323.8K
$37.50Aug 21$1.170.461.4%3.16%4.60%2902.8K
$38.00Aug 28$1.160.422.8%3.14%5.92%681.3K

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 45,481
Total Puts 17,677
Put/Call Ratio 0.39
Net Difference 27,804

Prior's Put/Call Breakdown

Total Calls 63,084
Total Puts 43,609
Put/Call Ratio 0.69
Net Difference 19,475

Prior 7-Day Put/Call Summary

Total Calls 485,032
Total Puts 284,094
Average Put/Call Ratio 0.49
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