Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.88 +1.46%
(7/27 10:15) ◀
|
Monday, July 27, 2026 (10:20am)
January 2026
|
▶
◀ 7/27 10:20

Option Volume

Detail
ℹ
Current (07/27 10:20am) 73,732
Calls: 52,652 (71%)
Puts: 21,080 (29%)
Prior (07/24) 132,122
Calls: 83,372 (63%)
Puts: 48,750 (37%)
Current vs Prior -44.19%
Calls: -36.85% (Calls)
Puts: -56.76% (Puts)
Prior 7-Day Total 896,304
Calls: 579,491 (65%)
Puts: 316,813 (35%)
Prior 7-Day Average 128,043
Calls: 82,784 (65%)
Puts: 45,259 (35%)
Current vs Prior 7-Day Avg -42.42%
Calls: -36.40%
Puts: -53.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:20am) $6.46M
Calls: $4.28M (66%)
Puts: $2.18M (34%)
Prior (07/24) $8.73M
Calls: $3.95M (45%)
Puts: $4.79M (55%)
Current vs Prior -26.05%
Calls: +8.41%
Puts: -54.48%
Prior 7-Day Total $75.29M
Calls: $38.01M (50%)
Puts: $37.28M (50%)
Prior 7-Day Average $10.76M
Calls: $5.43M (50%)
Puts: $5.33M (50%)
Current vs Prior 7-Day Avg -39.96%
Calls: -21.20%
Puts: -59.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:20am) 0.40
Prior (07/24) 0.58
Current vs Prior -31.53%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -8.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:20am) 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 4.04% | 5.75%8.27% | 12.77%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.99% | -7.54%-5.17% | -2.06%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.99% | -7.54%-5.17% | -2.06%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.99% | -7.54%-5.47% | -2.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.27% | 1.90%
Calls: 9.41% | 1.72%
Puts: 3.13% | 2.08%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +156.97% | -26.92%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +156.97% | -26.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.28M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (52,652 calls vs 21,080 puts). P/C ratio dropping 32% - 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 BULLISH
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
10:20BULLISHBULLISHBULLISH
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 221 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.381.39$1.380.7%8260.5135.7K
$31.00Aug 216.106.15$6.130.8%--0.93226
$38.00Aug 210.930.94$0.941.1%5440.4027.5K
$33.00Aug 314.454.50$4.471.1%--0.83311
$37.00Aug 311.641.66$1.651.2%1540.512.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 282.412.43$2.420.8%--0.6348
$38.00Aug 312.152.17$2.160.9%--0.581.2K
$38.00Aug 282.102.12$2.110.9%10.5885
$39.00Aug 312.792.82$2.811.1%140.67587
$38.00Aug 141.751.77$1.761.1%210.63146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.40, 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 310.060.07$0.0714.3%2.2K0.0928.6K
$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%2710.081.6K
$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 316.857.10$6.983.6%--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 313.903.95$3.931.3%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 313.103.15$3.131.6%20.942.6K
$42.00Aug 75.105.20$5.151.9%--0.9410
$41.00Aug 74.104.20$4.152.4%--0.9312

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 54.1K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.200.21$0.214.8%4.4K0.2458.8K
$40.00Aug 70.100.11$0.119.1%3.6K0.104.2K
$39.00Aug 70.220.24$0.238.7%3.1K0.1912.8K
$39.00Jul 310.060.07$0.0714.3%2.2K0.0928.6K
$37.00Jul 310.530.55$0.543.7%2.2K0.4828.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.381.41$1.402.1%2.8K0.4916.6K
$33.50Aug 210.350.37$0.365.6%1.0K0.1745
$36.50Jul 310.410.43$0.424.8%9120.398.2K
$33.00Aug 310.440.46$0.454.4%8870.174.9K
$36.00Jul 310.260.27$0.273.7%7830.2726.8K

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 27.1%, max 83.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3187.1%47.9%81.6%1423
$44.00Jul 31Sep 464.4%37.6%71.1%55.3K
$31.00Jul 31Aug 3174.9%45.3%65.4%--358
$32.00Jul 31Aug 3168.1%42.8%59.0%--659
$43.00Jul 31Aug 3156.9%36.0%58.2%15.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.1%47.4%83.8%699.3K
$30.50Jul 31Aug 2881.0%47.0%72.1%--60
$31.00Jul 31Aug 3174.9%45.3%65.4%1810.5K
$32.00Jul 31Sep 468.1%42.9%58.7%1969.3K
$31.50Jul 31Aug 2868.9%44.4%55.2%274

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 2.17)

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$0.11$0.89$0.118.09$41.11
$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
$33.50$32.50Sep 4$0.16$0.84$0.165.25$33.34
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$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. 129 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
$35.00$35.50Jul 31$0.38$0.38$0.123.17$35.38
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$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$39.00$38.50Aug 7$0.40$0.40$0.104.00$38.60

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
$40.50Jul 31Aug 7$0.0742.8%37.0%
$40.00Jul 31Aug 7$0.0841.7%35.1%
$33.00Jul 31Aug 7$0.1058.9%45.9%
$39.50Jul 31Aug 7$0.1238.9%35.1%
$34.50Jul 31Aug 7$0.1445.0%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.9%54.3%
$32.00Jul 31Aug 7$0.0568.1%51.4%
$32.50Jul 31Aug 7$0.0661.7%48.2%
$33.00Jul 31Aug 7$0.0758.9%45.9%
$40.00Jul 31Aug 7$0.0741.7%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.20% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.54$0.64$1.18$35.82$38.183.20%
$36.50Jul 31$0.85$0.42$1.27$35.23$37.773.44%
$37.50Jul 31$0.35$0.92$1.27$36.23$38.773.44%
$36.00Jul 31$1.17$0.27$1.44$34.56$37.443.90%
$38.00Jul 31$0.21$1.30$1.51$36.49$39.514.09%
$38.50Jul 31$0.12$1.66$1.78$36.72$40.284.83%
$35.50Jul 31$1.63$0.17$1.80$33.70$37.304.88%
$37.00Aug 7$0.89$0.96$1.85$35.15$38.855.02%
$36.50Aug 7$1.16$0.73$1.89$34.61$38.395.12%
$37.50Aug 7$0.66$1.23$1.89$35.61$39.395.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.07$0.07$0.14$34.36$39.14
$39.00$35.00Jul 31$0.07$0.10$0.17$34.83$39.17
$38.50$34.50Jul 31$0.12$0.07$0.19$34.31$38.69
$38.50$35.00Jul 31$0.12$0.10$0.22$34.78$38.72
$39.00$35.50Jul 31$0.07$0.17$0.24$35.26$39.24
$38.00$34.50Jul 31$0.21$0.07$0.28$34.22$38.28
$38.50$35.50Jul 31$0.12$0.17$0.29$35.21$38.79
$38.00$35.00Jul 31$0.21$0.10$0.31$34.69$38.31
$39.00$36.00Jul 31$0.07$0.27$0.34$35.66$39.34
$38.00$35.50Jul 31$0.21$0.17$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
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$0.82$0.184.56$34.18$36.82
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
37/3839/40Aug 31$0.79$0.213.76$37.21$39.79
36/3637/38Aug 14$0.39$0.113.55$35.61$37.39
36/3638/38Aug 14$0.39$0.113.55$36.11$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 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
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$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 $-0.11, 108 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-$0.08$0.92
$43.00$44.001:2Aug 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.11$2.39
$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-$0.21$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 4.77%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.760.520.3%4.77%5.10%--37
$37.00Aug 31$1.640.510.3%4.45%4.77%1542.0K
$37.00Aug 28$1.580.510.3%4.28%4.61%1891.4K
$37.50Sep 4$1.520.481.7%4.12%5.80%11
$37.00Aug 21$1.380.510.3%3.74%4.07%82635.7K
$37.50Aug 28$1.330.471.7%3.61%5.29%483.1K
$38.00Sep 4$1.300.433.0%3.52%6.56%--95
$38.00Aug 31$1.170.423.0%3.17%6.21%1292.2K
$37.00Aug 14$1.140.510.3%3.09%3.42%1.0K3.8K
$37.50Aug 21$1.130.451.7%3.06%4.75%2942.8K

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 52,652
Total Puts 21,080
Put/Call Ratio 0.40
Net Difference 31,572

Prior's Put/Call Breakdown

Total Calls 83,372
Total Puts 48,750
Put/Call Ratio 0.58
Net Difference 34,622

Prior 7-Day Put/Call Summary

Total Calls 579,491
Total Puts 316,813
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