Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.47 +0.32%
(7/27 10:40) ◀
|
Monday, July 27, 2026 (10:45am)
January 2026
|
▶ (7/27 10:50)
◀ 7/27 10:45 ▶

Option Volume

Detail
ℹ
Current (07/27 10:45am) 99,324
Calls: 68,379 (69%)
Puts: 30,945 (31%)
Prior (07/24) 152,420
Calls: 95,435 (63%)
Puts: 56,985 (37%)
Current vs Prior -34.84%
Calls: -28.35% (Calls)
Puts: -45.70% (Puts)
Prior 7-Day Total 1,031,686
Calls: 667,582 (65%)
Puts: 364,104 (35%)
Prior 7-Day Average 147,383
Calls: 95,368 (65%)
Puts: 52,014 (35%)
Current vs Prior 7-Day Avg -32.61%
Calls: -28.30%
Puts: -40.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:45am) $8.78M
Calls: $5.04M (57%)
Puts: $3.74M (43%)
Prior (07/24) $10.45M
Calls: $4.93M (47%)
Puts: $5.52M (53%)
Current vs Prior -15.98%
Calls: +2.30%
Puts: -32.32%
Prior 7-Day Total $86.84M
Calls: $43.99M (51%)
Puts: $42.84M (49%)
Prior 7-Day Average $12.41M
Calls: $6.28M (51%)
Puts: $6.12M (49%)
Current vs Prior 7-Day Avg -29.24%
Calls: -19.76%
Puts: -38.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:45am) 0.45
Prior (07/24) 0.60
Current vs Prior -24.21%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -2.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:45am) 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 4.11% | 5.90%8.42% | 12.75%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -9.39% | -5.18%-3.47% | -2.22%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -9.39% | -5.18%-3.47% | -2.22%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -9.39% | -5.18%-3.78% | -2.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.76% | 1.90%
Calls: 2.25% | 1.63%
Puts: 3.28% | 2.17%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +13.11% | -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 +13.11% | -26.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (68,379 calls vs 30,945 puts). P/C ratio dropping 24% - 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
10:45BULLISHBULLISHBULLISH
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 225 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.556.60$6.570.8%--0.9780
$32.00Jul 314.504.55$4.531.1%20.97263
$34.00Jul 312.552.58$2.571.2%520.924.1K
$35.00Jul 311.651.67$1.661.2%4940.827.1K
$32.50Aug 74.104.15$4.131.2%--0.9325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.131.14$1.130.9%1.6K0.4313.8K
$42.00Aug 215.555.60$5.570.9%--0.911.5K
$38.00Aug 212.192.21$2.200.9%100.655.7K
$41.00Aug 214.604.65$4.631.1%10.88839
$37.00Aug 311.821.84$1.831.1%100.536.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.41, 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%1.6K0.106.1K
$40.00Aug 70.070.08$0.0812.5%4.2K0.074.2K
$43.00Aug 210.080.09$0.0911.1%6330.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 70.050.06$0.0616.7%40.04720
$34.00Jul 310.060.07$0.0714.3%2600.0812.0K
$31.50Aug 70.060.07$0.0714.3%90.05144
$32.00Aug 70.080.09$0.0911.1%50.06923
$30.50Aug 140.090.10$0.1010.0%10.052.2K

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 316.456.75$6.604.5%--0.99185
$31.00Jul 315.455.70$5.584.5%--0.99295
$32.00Jul 314.504.55$4.531.1%20.97263
$29.50Aug 77.007.40$7.205.6%--0.9729
$30.00Aug 76.556.60$6.570.8%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.503.55$3.531.4%31.002.6K
$41.00Jul 314.354.60$4.475.6%11.00665
$42.00Jul 315.355.60$5.484.6%11.00173
$42.00Aug 75.305.60$5.455.5%--1.0010
$41.00Aug 74.504.60$4.552.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 67.4K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.120.13$0.137.7%4.8K0.1658.8K
$40.00Aug 70.070.08$0.0812.5%4.2K0.074.2K
$39.00Aug 70.160.17$0.175.9%3.3K0.1512.8K
$37.00Jul 310.370.39$0.385.3%2.9K0.3728.2K
$39.00Jul 310.040.05$0.0520.0%2.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.591.61$1.601.3%3.0K0.5416.6K
$37.00Jul 310.880.90$0.892.2%1.8K0.6319.7K
$36.50Jul 310.600.62$0.613.3%1.7K0.508.2K
$36.00Aug 211.131.14$1.130.9%1.6K0.4313.8K
$36.00Jul 310.390.41$0.405.0%1.0K0.3726.8K

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 26.0%, max 78.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3183.4%47.5%75.4%4423
$43.00Jul 31Aug 3160.8%36.4%67.1%15.4K
$31.00Jul 31Aug 3170.9%44.9%57.9%--358
$32.00Jul 31Aug 3163.7%42.5%49.8%2659
$42.00Jul 31Sep 453.1%36.3%46.4%5643.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 483.4%46.7%78.5%759.3K
$30.50Jul 31Aug 2877.3%46.8%65.3%--60
$31.00Jul 31Aug 3170.9%44.9%57.9%2610.5K
$31.50Jul 31Aug 2867.7%44.0%53.7%274
$32.00Jul 31Sep 463.7%42.1%51.2%2299.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 9.53, avg 2.10)

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$0.15$0.85$0.155.67$40.15
$37.50$38.00Jul 31$0.10$0.40$0.104.00$37.60
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$30.00Sep 4$0.19$1.81$0.199.53$31.81
$32.00$31.00Aug 31$0.11$0.89$0.118.09$31.89
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$33.50$32.50Sep 4$0.19$0.81$0.194.26$33.31
$35.00$34.50Aug 7$0.10$0.40$0.104.00$34.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$33.00$33.50Jul 31$0.40$0.40$0.104.00$33.40
$34.50$35.00Aug 7$0.40$0.40$0.104.00$34.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$43.00$41.00Aug 28$1.85$1.85$0.1512.33$41.15
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15

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$0.0642.8%35.8%
$32.00Jul 31Aug 7$0.0763.7%49.5%
$33.50Jul 31Aug 7$0.0750.0%43.4%
$39.50Jul 31Aug 7$0.0841.4%35.3%
$33.00Jul 31Aug 7$0.1254.2%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0567.7%51.2%
$32.00Jul 31Aug 7$0.0663.7%49.5%
$32.50Jul 31Aug 7$0.0857.3%47.1%
$41.00Jul 31Aug 7$0.0845.1%38.6%
$33.00Jul 31Aug 7$0.1054.2%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.35% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.61$0.61$1.22$35.28$37.723.35%
$37.00Jul 31$0.38$0.89$1.27$35.73$38.273.48%
$36.00Jul 31$0.89$0.40$1.29$34.71$37.293.54%
$37.50Jul 31$0.23$1.17$1.40$36.10$38.903.84%
$35.50Jul 31$1.32$0.26$1.58$33.92$37.084.33%
$38.00Jul 31$0.13$1.64$1.77$36.23$39.774.85%
$35.00Jul 31$1.66$0.17$1.83$33.17$36.835.02%
$36.50Aug 7$0.94$0.92$1.86$34.64$38.365.10%
$37.00Aug 7$0.70$1.18$1.88$35.12$38.885.15%
$36.00Aug 7$1.23$0.70$1.93$34.07$37.935.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.44% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.11$0.16$34.34$39.16
$38.50$34.50Jul 31$0.08$0.11$0.19$34.31$38.69
$39.00$35.00Jul 31$0.05$0.17$0.22$34.78$39.22
$38.00$34.50Jul 31$0.13$0.11$0.24$34.26$38.24
$38.50$35.00Jul 31$0.08$0.17$0.25$34.75$38.75
$38.00$35.00Jul 31$0.13$0.17$0.30$34.70$38.30
$39.00$35.50Jul 31$0.05$0.26$0.31$35.19$39.31
$37.50$34.50Jul 31$0.23$0.11$0.34$34.16$37.84
$38.50$35.50Jul 31$0.08$0.26$0.34$35.16$38.84
$38.00$35.50Jul 31$0.13$0.26$0.39$35.11$38.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 6.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
31/3234/35Aug 31$0.85$0.155.67$31.15$34.85
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
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
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79

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 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 106 found (best net $-0.05, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 21-$0.06$0.94
$42.00$43.001:2Aug 28-$0.07$0.93
$42.00$43.001:2Aug 31-$0.09$0.91
$41.00$42.001:2Aug 28-$0.10$0.90
$41.00$42.001:2Aug 31-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 4-$0.05$1.95
$39.00$37.001:2Sep 4-$0.68$1.32
$31.00$30.001:2Aug 31-$0.14$0.86
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.94%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Sep 4$1.800.520.1%4.94%5.02%1017
$36.50Aug 28$1.630.520.1%4.47%4.55%20236
$37.00Sep 4$1.550.481.4%4.25%5.70%--37
$37.00Aug 31$1.430.471.4%3.92%5.37%2412.0K
$36.50Aug 21$1.420.520.1%3.89%3.98%7621
$37.00Aug 28$1.370.471.4%3.76%5.21%1891.4K
$37.50Sep 4$1.320.442.8%3.62%6.44%21
$36.50Aug 14$1.190.510.1%3.26%3.35%1793.8K
$37.00Aug 21$1.170.461.4%3.21%4.66%1.4K35.7K
$37.50Aug 28$1.150.422.8%3.15%5.98%483.1K

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 68,379
Total Puts 30,945
Put/Call Ratio 0.45
Net Difference 37,434

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 667,582
Total Puts 364,104
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