Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.98 +1.73%
(7/27 10:10) ◀
|
Monday, July 27, 2026 (10:15am)
January 2026
|
▶ (7/27 10:20)
◀ 7/27 10:15 ▶

Option Volume

Detail
ℹ
Current (07/27 10:15am) 71,547
Calls: 51,267 (72%)
Puts: 20,280 (28%)
Prior (07/24) 124,359
Calls: 79,003 (64%)
Puts: 45,356 (36%)
Current vs Prior -42.47%
Calls: -35.11% (Calls)
Puts: -55.29% (Puts)
Prior 7-Day Total 862,593
Calls: 555,324 (64%)
Puts: 307,269 (36%)
Prior 7-Day Average 123,227
Calls: 79,332 (64%)
Puts: 43,895 (36%)
Current vs Prior 7-Day Avg -41.94%
Calls: -35.38%
Puts: -53.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:15am) $6.37M
Calls: $4.29M (67%)
Puts: $2.08M (33%)
Prior (07/24) $7.97M
Calls: $3.86M (48%)
Puts: $4.11M (52%)
Current vs Prior -20.13%
Calls: +10.99%
Puts: -49.37%
Prior 7-Day Total $72.08M
Calls: $35.89M (50%)
Puts: $36.19M (50%)
Prior 7-Day Average $10.30M
Calls: $5.13M (50%)
Puts: $5.17M (50%)
Current vs Prior 7-Day Avg -38.17%
Calls: -16.41%
Puts: -59.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:15am) 0.40
Prior (07/24) 0.57
Current vs Prior -31.10%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -9.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:15am) 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% | 5.79%8.33% | 12.76%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.24% | -6.92%-4.50% | -2.12%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.24% | -6.92%-4.50% | -2.12%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.24% | -6.92%-4.80% | -2.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 1.92%
Calls: 3.33% | 1.63%
Puts: 3.39% | 2.20%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +37.70% | -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 +37.70% | -26.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.29M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (51,267 calls vs 20,280 puts). P/C ratio dropping 31% - 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 219 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 216.206.25$6.230.8%--0.93226
$37.50Aug 140.960.97$0.971.0%4290.451.9K
$32.50Aug 74.604.65$4.631.1%--0.9425
$34.50Aug 72.742.77$2.761.1%10.85365
$33.00Aug 314.554.60$4.571.1%--0.83311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 212.192.21$2.200.9%--0.65484
$42.00Aug 75.005.05$5.031.0%--0.9410
$36.00Aug 210.930.94$0.941.1%7210.3713.8K
$39.00Aug 312.722.75$2.741.1%140.66587
$41.00Aug 214.154.20$4.181.2%--0.85839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 70.050.06$0.0616.7%3740.0614.9K
$43.00Aug 140.050.06$0.0616.7%410.041.1K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1028.6K
$44.00Aug 210.070.08$0.0812.5%410.0513.6K
$40.50Aug 70.080.09$0.0911.1%4350.083.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%110.04634
$34.50Jul 310.060.07$0.0714.3%2510.081.6K
$31.50Aug 70.060.07$0.0714.3%70.04144
$32.00Aug 70.070.08$0.0812.5%50.05923
$32.50Aug 70.080.09$0.0911.1%--0.06134

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 316.907.10$7.002.9%--0.99185
$31.00Jul 315.856.10$5.984.2%--0.99295
$32.00Jul 314.905.10$5.004.0%--0.98263
$30.00Aug 76.857.20$7.035.0%--0.9780
$33.00Jul 314.004.10$4.052.5%200.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 313.954.15$4.054.9%11.00665
$42.00Jul 314.855.20$5.037.0%11.00173
$40.00Jul 313.003.05$3.031.7%20.952.6K
$42.00Aug 75.005.05$5.031.0%--0.9410
$41.00Aug 74.004.10$4.052.5%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 52.5K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.220.24$0.238.7%4.3K0.2658.8K
$40.00Aug 70.110.12$0.128.3%3.6K0.114.2K
$39.00Aug 70.250.26$0.263.8%3.1K0.2012.8K
$37.00Jul 310.600.61$0.611.6%2.1K0.5128.2K
$39.00Jul 310.070.08$0.0812.5%2.1K0.1028.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.341.36$1.351.5%2.8K0.4816.6K
$33.50Aug 210.340.36$0.355.7%1.0K0.1645
$33.00Aug 310.430.45$0.444.5%8870.174.9K
$36.50Jul 310.370.39$0.385.3%8840.368.2K
$36.00Aug 210.930.94$0.941.1%7210.3713.8K

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 27.2%, max 84.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3188.0%48.4%81.9%1423
$44.00Jul 31Sep 463.5%37.4%70.0%55.3K
$31.00Jul 31Aug 3175.8%45.7%65.7%--358
$32.00Jul 31Aug 3169.0%43.1%60.3%--659
$43.00Jul 31Aug 3156.0%36.0%55.6%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 488.0%47.6%84.7%699.3K
$30.50Jul 31Aug 2881.9%47.5%72.5%--60
$31.00Jul 31Aug 3175.8%45.7%65.7%1810.5K
$32.00Jul 31Sep 469.0%43.2%60.0%669.3K
$31.50Jul 31Aug 2869.8%44.8%55.6%274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 14.00, avg 2.20)

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$0.13$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$0.19$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$0.11$0.89$0.118.09$32.89
$33.50$32.50Sep 4$0.16$0.84$0.165.25$33.34
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$35.50$35.00Aug 7$0.10$0.40$0.104.00$35.40

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 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
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$1.85$1.85$0.1512.33$41.15
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$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 $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 31Aug 7$0.0742.0%36.3%
$40.00Jul 31Aug 7$0.0940.6%35.1%
$32.00Jul 31Aug 7$0.1069.0%52.0%
$33.00Jul 31Aug 7$0.1060.0%46.5%
$33.50Jul 31Aug 7$0.1253.4%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0569.8%54.9%
$32.00Jul 31Aug 7$0.0569.0%52.0%
$32.50Jul 31Aug 7$0.0662.7%48.8%
$33.00Jul 31Aug 7$0.0760.0%46.5%
$40.00Jul 31Aug 7$0.0740.6%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.24% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.61$0.59$1.20$35.80$38.203.24%
$37.50Jul 31$0.38$0.89$1.27$36.23$38.773.43%
$36.50Jul 31$0.90$0.38$1.28$35.22$37.783.46%
$38.00Jul 31$0.23$1.22$1.45$36.55$39.453.92%
$36.00Jul 31$1.25$0.24$1.49$34.51$37.494.03%
$38.50Jul 31$0.13$1.66$1.79$36.71$40.294.84%
$35.50Jul 31$1.65$0.15$1.80$33.70$37.304.87%
$37.00Aug 7$0.94$0.91$1.85$35.15$38.855.00%
$37.50Aug 7$0.71$1.17$1.88$35.62$39.385.08%
$36.50Aug 7$1.23$0.69$1.92$34.58$38.425.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$35.00Jul 31$0.04$0.10$0.14$34.86$39.64
$39.00$35.00Jul 31$0.08$0.10$0.18$34.82$39.18
$39.50$35.50Jul 31$0.04$0.15$0.19$35.31$39.69
$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$0.04$0.24$0.28$35.72$39.78
$39.00$36.00Jul 31$0.08$0.24$0.32$35.68$39.32
$38.00$35.00Jul 31$0.23$0.10$0.33$34.67$38.33
$38.50$36.00Jul 31$0.13$0.24$0.37$35.63$38.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.85$0.155.67$33.15$35.85
32/3435/36Sep 4$0.83$0.174.88$32.67$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
35/3637/38Aug 28$0.40$0.104.00$35.10$37.40
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
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. 39 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
$33.00$34.00$35.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Sep 4$0.07$0.9313.29
$38.00$39.00$40.00Aug 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. 109 found (best net $-0.12, 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-$0.12$2.38
$32.00$30.001:2Sep 4-$0.05$1.95
$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-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.89%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.810.520.1%4.89%4.95%--37
$37.00Aug 31$1.700.520.1%4.60%4.65%1542.0K
$37.00Aug 28$1.640.520.1%4.43%4.49%1891.4K
$37.50Sep 4$1.560.481.4%4.22%5.62%11
$37.00Aug 21$1.430.520.1%3.87%3.92%82135.7K
$37.50Aug 28$1.390.471.4%3.76%5.16%483.1K
$38.00Sep 4$1.330.442.8%3.60%6.35%--95
$38.00Aug 31$1.230.432.8%3.33%6.08%1292.2K
$37.00Aug 14$1.200.520.1%3.24%3.30%9833.8K
$37.50Aug 21$1.180.461.4%3.19%4.60%2902.8K

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 51,267
Total Puts 20,280
Put/Call Ratio 0.40
Net Difference 30,987

Prior's Put/Call Breakdown

Total Calls 79,003
Total Puts 45,356
Put/Call Ratio 0.57
Net Difference 33,647

Prior 7-Day Put/Call Summary

Total Calls 555,324
Total Puts 307,269
Average Put/Call Ratio 0.44
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