Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.58 +0.63%
(7/27 10:35) ◀
|
Monday, July 27, 2026 (10:40am)
January 2026
|
▶ (7/27 10:45)
◀ 7/27 10:40 ▶

Option Volume

Detail
ℹ
Current (07/27 10:40am) 96,104
Calls: 66,269 (69%)
Puts: 29,835 (31%)
Prior (07/24) 152,420
Calls: 95,435 (63%)
Puts: 56,985 (37%)
Current vs Prior -36.95%
Calls: -30.56% (Calls)
Puts: -47.64% (Puts)
Prior 7-Day Total 1,004,581
Calls: 650,828 (65%)
Puts: 353,753 (35%)
Prior 7-Day Average 143,511
Calls: 92,975 (65%)
Puts: 50,536 (35%)
Current vs Prior 7-Day Avg -33.03%
Calls: -28.72%
Puts: -40.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:40am) $8.57M
Calls: $5.11M (60%)
Puts: $3.46M (40%)
Prior (07/24) $10.45M
Calls: $4.93M (47%)
Puts: $5.52M (53%)
Current vs Prior -17.97%
Calls: +3.75%
Puts: -37.38%
Prior 7-Day Total $84.39M
Calls: $43.01M (51%)
Puts: $41.38M (49%)
Prior 7-Day Average $12.06M
Calls: $6.14M (51%)
Puts: $5.91M (49%)
Current vs Prior 7-Day Avg -28.91%
Calls: -16.76%
Puts: -41.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:40am) 0.45
Prior (07/24) 0.60
Current vs Prior -24.60%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -1.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:40am) 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 4.02% | 5.77%8.31% | 12.74%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.47% | -7.22%-4.70% | -2.31%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.47% | -7.22%-4.70% | -2.31%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.47% | -7.22%-5.00% | -2.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 1.90%
Calls: 3.03% | 2.00%
Puts: 2.47% | 1.80%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +12.70% | -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 +12.70% | -26.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (66,269 calls vs 29,835 puts). P/C ratio dropping 25% - 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
10:40BULLISHBULLISHBULLISH
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 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 211.491.50$1.500.7%70.53621
$30.00Aug 316.906.95$6.930.7%10.92238
$36.50Aug 141.261.27$1.270.8%1790.533.8K
$36.00Aug 312.042.06$2.051.0%10.583.8K
$36.00Aug 281.982.00$1.991.0%--0.58137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.322.34$2.330.9%100.611.2K
$38.00Aug 212.112.13$2.120.9%100.645.7K
$41.00Aug 74.404.45$4.431.1%--0.9412
$37.00Aug 311.761.78$1.771.1%100.526.5K
$38.50Aug 282.592.62$2.611.1%--0.6748

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.39, 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%1.6K0.116.1K
$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 310.060.07$0.0714.3%2580.0712.0K
$31.50Aug 70.060.07$0.0714.3%80.05144
$30.00Aug 140.070.08$0.0812.5%60.04321
$32.00Aug 70.080.09$0.0911.1%50.06923
$34.50Jul 310.090.10$0.1010.0%3590.111.6K

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 316.456.75$6.604.5%--0.99185
$31.00Jul 315.505.75$5.634.4%--0.99295
$32.00Jul 314.604.70$4.652.2%20.97263
$29.50Aug 77.057.40$7.234.8%--0.9729
$30.00Aug 76.656.75$6.701.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.403.45$3.431.5%31.002.6K
$41.00Jul 314.304.55$4.435.6%11.00665
$42.00Jul 315.255.55$5.405.6%11.00173
$42.00Aug 75.305.55$5.434.6%--1.0010
$41.00Aug 74.404.45$4.431.1%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 66.2K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%4.6K0.1858.8K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$39.00Aug 70.170.19$0.1811.1%3.3K0.1612.8K
$37.00Jul 310.420.43$0.432.3%2.8K0.4028.2K
$39.00Jul 310.040.05$0.0520.0%2.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.531.55$1.541.3%3.0K0.5316.6K
$37.00Jul 310.800.82$0.812.5%1.7K0.6019.7K
$36.50Jul 310.550.56$0.561.8%1.7K0.478.2K
$36.00Aug 211.071.10$1.092.8%1.3K0.4113.8K
$36.00Jul 310.350.36$0.362.8%1.0K0.3526.8K

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 25.6%, max 79.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.3%47.7%76.8%1423
$43.00Jul 31Aug 3159.9%36.2%65.6%15.4K
$31.00Jul 31Aug 3171.8%44.9%59.8%--358
$32.00Jul 31Aug 3164.7%42.5%52.3%2659
$42.00Jul 31Sep 452.2%35.7%46.4%5643.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.3%46.9%79.7%759.3K
$30.50Jul 31Aug 2878.1%47.0%66.2%--60
$31.00Jul 31Aug 3171.8%44.9%59.8%1810.5K
$31.50Jul 31Aug 2868.6%44.1%55.4%274
$32.00Jul 31Sep 464.7%42.5%52.0%2299.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.53, avg 2.02)

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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$30.00Sep 4$0.19$1.81$0.199.53$31.81
$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 12.33, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.90$0.90$0.109.00$32.90
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
$33.00$34.00Aug 31$0.79$0.79$0.213.76$33.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$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 21$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 $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0764.7%50.3%
$40.00Jul 31Aug 7$0.0741.8%36.0%
$39.50Jul 31Aug 7$0.0940.3%35.2%
$30.00Jul 31Aug 7$0.1084.3%61.2%
$33.00Jul 31Aug 7$0.1355.2%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.6%51.9%
$32.00Jul 31Aug 7$0.0664.7%50.3%
$32.50Jul 31Aug 7$0.0858.5%48.0%
$33.00Jul 31Aug 7$0.0955.2%45.2%
$39.50Aug 7Aug 14$0.0935.2%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 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.66$0.56$1.22$35.28$37.723.34%
$37.00Jul 31$0.43$0.81$1.24$35.76$38.243.39%
$36.00Jul 31$0.97$0.36$1.33$34.67$37.333.64%
$37.50Jul 31$0.26$1.15$1.41$36.09$38.913.85%
$35.50Jul 31$1.33$0.23$1.56$33.94$37.064.26%
$38.00Jul 31$0.15$1.54$1.69$36.31$39.694.62%
$36.50Aug 7$1.00$0.86$1.86$34.64$38.365.08%
$37.00Aug 7$0.75$1.11$1.86$35.14$38.865.08%
$35.00Jul 31$1.76$0.15$1.91$33.09$36.915.22%
$36.00Aug 7$1.30$0.66$1.96$34.04$37.965.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.10$0.15$34.35$39.15
$38.50$34.50Jul 31$0.08$0.10$0.18$34.32$38.68
$39.00$35.00Jul 31$0.05$0.15$0.20$34.80$39.20
$38.50$35.00Jul 31$0.08$0.15$0.23$34.77$38.73
$38.00$34.50Jul 31$0.15$0.10$0.25$34.25$38.25
$39.00$35.50Jul 31$0.05$0.23$0.28$35.22$39.28
$38.00$35.00Jul 31$0.15$0.15$0.30$34.70$38.30
$38.50$35.50Jul 31$0.08$0.23$0.31$35.19$38.81
$37.50$34.50Jul 31$0.26$0.10$0.36$34.14$37.86
$38.00$35.50Jul 31$0.15$0.23$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.82$0.184.56$34.18$36.82
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
32/3435/36Sep 4$0.80$0.204.00$32.70$35.80
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
34/3436/36Aug 28$0.39$0.113.55$34.11$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.09$0.9110.11
$35.00$36.00$37.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 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
$38.00$39.00$40.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Sep 4$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. 107 found (best net $-0.18, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 31-$0.08$0.92
$41.00$42.001:2Aug 28-$0.09$0.91
$42.00$43.001:2Aug 28-$0.09$0.91
$41.00$42.001:2Aug 31-$0.12$0.88
$40.00$41.001:2Aug 28-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$36.501:2Sep 4-$0.18$2.32
$32.00$30.001:2Sep 4-$0.05$1.95
$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 4.40%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.610.491.1%4.40%5.55%--37
$37.00Aug 31$1.490.481.1%4.07%5.22%2382.0K
$37.00Aug 28$1.430.481.1%3.91%5.06%1891.4K
$37.50Sep 4$1.370.452.5%3.75%6.26%21
$37.00Aug 21$1.230.471.1%3.36%4.51%1.4K35.7K
$37.50Aug 28$1.200.432.5%3.28%5.80%483.1K
$38.00Sep 4$1.160.403.9%3.17%7.05%--95
$38.00Aug 31$1.050.393.9%2.87%6.75%1822.2K
$37.00Aug 14$1.000.461.1%2.73%3.88%1.1K3.8K
$37.50Aug 21$1.000.422.5%2.73%5.25%3062.8K

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 66,269
Total Puts 29,835
Put/Call Ratio 0.45
Net Difference 36,434

Prior's Put/Call Breakdown

Total Calls 95,435
Total Puts 56,985
Put/Call Ratio 0.60
Net Difference 38,450

Prior 7-Day Put/Call Summary

Total Calls 650,828
Total Puts 353,753
Average Put/Call Ratio 0.46
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