Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.55 +0.55%
(7/27 10:45) ◀
|
Monday, July 27, 2026 (10:50am)
January 2026
|
▶ (7/27 10:55)
◀ 7/27 10:50 ▶

Option Volume

Detail
ℹ
Current (07/27 10:50am) 103,521
Calls: 71,416 (69%)
Puts: 32,105 (31%)
Prior (07/24) 152,420
Calls: 95,435 (63%)
Puts: 56,985 (37%)
Current vs Prior -32.08%
Calls: -25.17% (Calls)
Puts: -43.66% (Puts)
Prior 7-Day Total 1,059,463
Calls: 684,694 (65%)
Puts: 374,769 (35%)
Prior 7-Day Average 151,351
Calls: 97,813 (65%)
Puts: 53,538 (35%)
Current vs Prior 7-Day Avg -31.60%
Calls: -26.99%
Puts: -40.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:50am) $9.08M
Calls: $5.34M (59%)
Puts: $3.74M (41%)
Prior (07/24) $10.45M
Calls: $4.93M (47%)
Puts: $5.52M (53%)
Current vs Prior -13.14%
Calls: +8.32%
Puts: -32.31%
Prior 7-Day Total $89.25M
Calls: $44.75M (50%)
Puts: $44.50M (50%)
Prior 7-Day Average $12.75M
Calls: $6.39M (50%)
Puts: $6.36M (50%)
Current vs Prior 7-Day Avg -28.82%
Calls: -16.47%
Puts: -41.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:50am) 0.45
Prior (07/24) 0.60
Current vs Prior -24.71%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -4.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:50am) 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% | 5.80%8.32% | 12.72%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.40% | -6.71%-4.63% | -2.44%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.40% | -6.71%-4.63% | -2.44%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.40% | -6.71%-4.93% | -2.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.77% | 1.90%
Calls: 3.13% | 2.02%
Puts: 2.41% | 1.77%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +13.52% | -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 +13.52% | -26.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (71,416 calls vs 32,105 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
10:50BULLISHBULLISHBULLISH
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 220 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.756.80$6.780.7%--0.94383
$31.00Aug 215.805.85$5.820.9%--0.92226
$34.00Jul 312.632.66$2.651.1%520.924.1K
$37.00Aug 311.481.50$1.491.3%2410.482.0K
$37.00Aug 70.730.74$0.741.4%7000.443.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 141.961.98$1.971.0%210.67146
$38.00Aug 312.342.37$2.361.3%100.611.2K
$37.00Aug 211.551.57$1.561.3%3.0K0.5316.6K
$38.00Aug 282.292.32$2.301.3%160.6285
$35.00Aug 210.750.76$0.761.3%6380.3161.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 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
$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
$34.50Jul 310.090.10$0.1010.0%3740.111.6K

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 314.554.65$4.602.2%20.97263
$29.50Aug 77.007.40$7.205.6%--0.9729
$30.00Aug 76.606.70$6.651.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.403.50$3.452.9%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 74.404.50$4.452.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 69.3K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%4.8K0.1758.8K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$39.00Aug 70.170.19$0.1811.1%3.4K0.1512.8K
$37.00Jul 310.400.41$0.412.4%3.0K0.3928.2K
$39.00Jul 310.040.05$0.0520.0%2.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.551.57$1.561.3%3.0K0.5316.6K
$36.50Jul 310.560.57$0.561.8%1.9K0.488.2K
$37.00Jul 310.820.84$0.832.4%1.8K0.6119.7K
$36.00Aug 211.091.11$1.101.8%1.6K0.4213.8K
$34.00Aug 70.200.21$0.214.8%1.3K0.156.1K

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 26.3%, max 78.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.2%47.6%76.8%4423
$43.00Jul 31Aug 3160.2%36.0%67.1%15.4K
$31.00Jul 31Aug 3171.6%45.0%59.0%--358
$32.00Jul 31Aug 3164.5%42.5%51.6%2659
$42.00Jul 31Sep 452.5%35.9%46.3%5653.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.2%47.1%78.8%769.3K
$30.50Jul 31Aug 2878.0%46.9%66.4%--60
$31.00Jul 31Sep 471.6%44.7%60.1%156.9K
$31.50Jul 31Sep 468.4%43.6%57.0%341
$32.00Jul 31Sep 464.5%42.6%51.5%2319.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 1.93)

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
$33.00$32.00Aug 31$0.14$0.86$0.146.14$32.86
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$33.50$32.50Sep 4$0.19$0.81$0.194.26$33.31
$34.50$34.00Aug 14$0.10$0.40$0.104.00$34.40
$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 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$35.00$35.50Jul 31$0.40$0.40$0.104.00$35.40
$33.00$33.50Aug 21$0.40$0.40$0.104.00$33.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.50$35.00Aug 14$0.39$0.39$0.113.55$34.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$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 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
$30.00Jul 31Aug 7$0.0584.2%61.1%
$40.00Jul 31Aug 7$0.0742.0%36.2%
$39.50Jul 31Aug 7$0.0940.5%35.0%
$32.00Jul 31Aug 7$0.1064.5%50.1%
$39.00Jul 31Aug 7$0.1339.6%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.4%51.8%
$32.00Jul 31Aug 7$0.0664.5%50.1%
$32.50Jul 31Aug 7$0.0858.2%47.8%
$39.50Aug 7Aug 14$0.0835.0%35.2%
$33.00Jul 31Aug 7$0.0955.0%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.28% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.64$0.56$1.20$35.30$37.703.28%
$37.00Jul 31$0.41$0.83$1.24$35.76$38.243.39%
$36.00Jul 31$0.95$0.37$1.32$34.68$37.323.61%
$37.50Jul 31$0.25$1.20$1.45$36.05$38.953.97%
$35.50Jul 31$1.33$0.23$1.56$33.94$37.064.27%
$38.00Jul 31$0.14$1.56$1.70$36.30$39.704.65%
$36.50Aug 7$0.99$0.88$1.87$34.63$38.375.12%
$37.00Aug 7$0.74$1.13$1.87$35.13$38.875.12%
$35.00Jul 31$1.73$0.15$1.88$33.12$36.885.14%
$36.00Aug 7$1.28$0.67$1.95$34.05$37.955.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.17%)

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$0.14$0.10$0.24$34.26$38.24
$39.00$35.50Jul 31$0.05$0.23$0.28$35.22$39.28
$38.00$35.00Jul 31$0.14$0.15$0.29$34.71$38.29
$38.50$35.50Jul 31$0.08$0.23$0.31$35.19$38.81
$37.50$34.50Jul 31$0.25$0.10$0.35$34.15$37.85
$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. 97 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$0.81$0.194.26$34.19$36.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
32/3435/36Sep 4$0.81$0.194.26$32.69$35.81
34/3536/36Aug 14$0.40$0.104.00$34.60$36.40
36/3738/39Aug 28$0.40$0.104.00$36.60$38.90
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
34/3436/36Aug 14$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$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$34.00$35.00$36.00Sep 4$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 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. 110 found (best net $-0.67, 110 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-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$37.001:2Sep 4-$0.67$1.33
$31.00$30.001:2Aug 31-$0.15$0.85
$31.00$30.001:2Sep 4-$0.16$0.84
$32.00$31.001:2Aug 31-$0.17$0.83
$33.00$32.001:2Aug 31-$0.23$0.77

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 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.590.491.2%4.35%5.58%--37
$37.00Aug 31$1.480.481.2%4.05%5.28%2412.0K
$37.00Aug 28$1.420.481.2%3.89%5.12%1891.4K
$37.50Sep 4$1.360.442.6%3.72%6.32%21
$37.00Aug 21$1.210.471.2%3.31%4.54%1.4K35.7K
$37.50Aug 28$1.190.432.6%3.26%5.85%773.1K
$38.00Sep 4$1.150.404.0%3.15%7.11%295
$38.00Aug 31$1.040.394.0%2.85%6.81%1832.2K
$37.00Aug 14$0.990.461.2%2.71%3.94%1.1K3.8K
$37.50Aug 21$0.990.412.6%2.71%5.31%3132.8K

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 71,416
Total Puts 32,105
Put/Call Ratio 0.45
Net Difference 39,311

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 684,694
Total Puts 374,769
Average Put/Call Ratio 0.47
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