Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.57 +0.61%
(7/27 10:30) ◀
|
Monday, July 27, 2026 (10:35am)
January 2026
|
▶
◀ 7/27 10:35

Option Volume

Detail
ℹ
Current (07/27 10:35am) 90,225
Calls: 62,164 (69%)
Puts: 28,061 (31%)
Prior (07/24) 146,869
Calls: 93,383 (64%)
Puts: 53,486 (36%)
Current vs Prior -38.57%
Calls: -33.43% (Calls)
Puts: -47.54% (Puts)
Prior 7-Day Total 977,514
Calls: 634,145 (65%)
Puts: 343,369 (35%)
Prior 7-Day Average 139,644
Calls: 90,592 (65%)
Puts: 49,052 (35%)
Current vs Prior 7-Day Avg -35.39%
Calls: -31.38%
Puts: -42.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:35am) $7.94M
Calls: $4.72M (59%)
Puts: $3.22M (41%)
Prior (07/24) $9.94M
Calls: $4.73M (48%)
Puts: $5.22M (52%)
Current vs Prior -20.13%
Calls: -0.16%
Puts: -38.21%
Prior 7-Day Total $82.14M
Calls: $42.07M (51%)
Puts: $40.07M (49%)
Prior 7-Day Average $11.73M
Calls: $6.01M (51%)
Puts: $5.72M (49%)
Current vs Prior 7-Day Avg -32.31%
Calls: -21.49%
Puts: -43.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:35am) 0.45
Prior (07/24) 0.57
Current vs Prior -21.19%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +0.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:35am) 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 4.07% | 5.77%8.29% | 12.69%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.24% | -7.20%-4.99% | -2.70%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.24% | -7.20%-4.99% | -2.70%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.24% | -7.20%-5.29% | -2.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 1.91%
Calls: 4.55% | 2.02%
Puts: 1.20% | 1.79%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +18.03% | -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 +18.03% | -26.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (62,164 calls vs 28,061 puts). P/C ratio dropping 21% - 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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 218 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.810.82$0.821.2%5570.3627.5K
$35.00Aug 212.412.44$2.421.2%3710.6944.3K
$36.50Aug 211.471.49$1.481.4%70.53621
$33.00Jul 313.603.65$3.631.4%200.961.1K
$30.00Aug 316.856.95$6.901.4%10.92238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.332.35$2.340.9%--0.611.2K
$38.00Aug 141.951.97$1.961.0%210.67146
$41.00Aug 314.604.65$4.631.1%--0.84240
$36.00Aug 140.880.89$0.891.1%2830.411.7K
$38.50Aug 282.602.63$2.621.1%--0.6648

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 70.050.06$0.0616.7%5590.063.7K
$42.00Aug 140.060.07$0.0714.3%2260.052.9K
$38.50Jul 310.070.08$0.0812.5%1.1K0.116.1K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$41.50Aug 140.080.09$0.0911.1%1930.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%1190.0712.0K
$31.50Aug 70.060.07$0.0714.3%70.05144
$29.50Aug 140.060.07$0.0714.3%10.0437
$30.00Aug 140.070.08$0.0812.5%60.04321
$34.50Jul 310.080.09$0.0911.1%3580.101.6K

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 316.556.75$6.653.0%--0.99185
$31.00Jul 315.555.80$5.684.4%--0.99295
$29.50Aug 77.107.40$7.254.1%--0.9829
$32.00Jul 314.554.65$4.602.2%20.97263
$30.00Aug 76.606.70$6.651.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.254.50$4.385.7%11.00665
$42.00Jul 315.255.50$5.384.6%11.00173
$42.00Aug 75.305.50$5.403.7%--1.0010
$40.00Jul 313.403.50$3.452.9%30.952.6K
$41.00Aug 74.404.50$4.452.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 63.0K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.15$0.1414.3%4.6K0.1858.8K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$39.00Aug 70.170.18$0.185.6%3.1K0.1612.8K
$39.00Jul 310.040.05$0.0520.0%2.5K0.0728.6K
$37.00Jul 310.400.41$0.412.4%2.5K0.4028.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.541.56$1.551.3%3.0K0.5316.6K
$36.50Jul 310.550.56$0.561.8%1.6K0.478.2K
$37.00Jul 310.820.83$0.831.2%1.5K0.6019.7K
$36.00Aug 211.081.10$1.091.8%1.3K0.4113.8K
$33.50Aug 210.400.42$0.414.9%1.0K0.1945

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 27.0%, max 79.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.5%47.7%77.0%1423
$43.00Jul 31Aug 3159.8%36.2%65.3%15.4K
$31.00Jul 31Aug 3171.9%44.9%60.0%--358
$32.00Jul 31Aug 3164.8%42.3%53.3%2659
$42.00Jul 31Sep 452.1%36.1%44.5%3643.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.5%47.0%79.9%759.3K
$30.50Jul 31Aug 2878.3%46.7%67.7%--60
$31.00Jul 31Aug 3171.9%44.9%60.0%1810.5K
$31.50Jul 31Aug 2868.7%43.9%56.7%274
$32.00Jul 31Sep 464.8%42.4%52.9%2189.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 10.11, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 28$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 31$0.16$0.84$0.165.25$40.16
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
$38.00$38.50Aug 7$0.11$0.39$0.113.55$38.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$30.00Sep 4$0.18$1.82$0.1810.11$31.82
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$33.50$32.50Sep 4$0.18$0.82$0.184.56$33.32
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 15.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$34.00$34.50Jul 31$0.40$0.40$0.104.00$34.40
$34.50$35.00Aug 7$0.40$0.40$0.104.00$34.90
$33.00$33.50Aug 21$0.40$0.40$0.104.00$33.40
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$41.00Aug 28$1.88$1.88$0.1215.67$41.12
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$39.50$39.00Aug 14$0.40$0.40$0.104.00$39.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0645.3%35.9%
$33.50Jul 31Aug 7$0.0851.3%42.8%
$32.00Jul 31Aug 7$0.1064.8%49.7%
$39.50Jul 31Aug 7$0.1040.1%35.5%
$33.00Jul 31Aug 7$0.1255.4%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.7%52.0%
$32.00Jul 31Aug 7$0.0564.8%49.7%
$32.50Jul 31Aug 7$0.0758.6%46.9%
$41.00Jul 31Aug 7$0.0751.2%37.9%
$39.50Aug 7Aug 14$0.0835.5%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 3.34% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.66$0.56$1.22$35.28$37.723.34%
$37.00Jul 31$0.41$0.83$1.24$35.76$38.243.39%
$36.00Jul 31$0.96$0.36$1.32$34.68$37.323.61%
$37.50Jul 31$0.25$1.10$1.35$36.15$38.853.69%
$35.50Jul 31$1.36$0.23$1.59$33.91$37.094.35%
$38.00Jul 31$0.14$1.56$1.70$36.30$39.704.65%
$36.50Aug 7$0.99$0.87$1.86$34.64$38.365.09%
$37.00Aug 7$0.74$1.12$1.86$35.14$38.865.09%
$35.00Jul 31$1.73$0.14$1.87$33.13$36.875.11%
$36.00Aug 7$1.28$0.66$1.94$34.06$37.945.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.09$0.14$34.36$39.14
$38.50$34.50Jul 31$0.08$0.09$0.17$34.33$38.67
$39.00$35.00Jul 31$0.05$0.14$0.19$34.81$39.19
$38.50$35.00Jul 31$0.08$0.14$0.22$34.78$38.72
$38.00$34.50Jul 31$0.14$0.09$0.23$34.27$38.23
$38.00$35.00Jul 31$0.14$0.14$0.28$34.72$38.28
$39.00$35.50Jul 31$0.05$0.23$0.28$35.22$39.28
$38.50$35.50Jul 31$0.08$0.23$0.31$35.19$38.81
$37.50$34.50Jul 31$0.25$0.09$0.34$34.16$37.84
$38.00$35.50Jul 31$0.14$0.23$0.37$35.13$38.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 5.67, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
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
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 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. 105 found (best net $-0.16, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 31-$0.08$0.92
$41.00$42.001:2Aug 28-$0.11$0.89
$41.00$42.001:2Aug 31-$0.12$0.88
$40.00$41.001:2Aug 28-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.16$2.34
$32.00$30.001:2Sep 4-$0.06$1.94
$31.00$30.001:2Aug 31-$0.15$0.85
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.35%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.590.491.2%4.35%5.52%--37
$37.00Aug 31$1.470.481.2%4.02%5.20%2342.0K
$37.00Aug 28$1.410.481.2%3.86%5.03%1891.4K
$37.50Sep 4$1.360.452.5%3.72%6.26%21
$37.00Aug 21$1.210.471.2%3.31%4.48%1.3K35.7K
$37.50Aug 28$1.180.432.5%3.23%5.77%483.1K
$38.00Sep 4$1.150.403.9%3.14%7.05%--95
$38.00Aug 31$1.040.393.9%2.84%6.75%1622.2K
$37.50Aug 21$0.990.422.5%2.71%5.25%3052.8K
$37.00Aug 14$0.980.461.2%2.68%3.86%1.1K3.8K

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 62,164
Total Puts 28,061
Put/Call Ratio 0.45
Net Difference 34,103

Prior's Put/Call Breakdown

Total Calls 93,383
Total Puts 53,486
Put/Call Ratio 0.57
Net Difference 39,897

Prior 7-Day Put/Call Summary

Total Calls 634,145
Total Puts 343,369
Average Put/Call Ratio 0.45
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