Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.54 +0.52%
(7/27 11:05) ◀
|
Monday, July 27, 2026 (11:10am)
January 2026
|
▶ (7/27 11:15)
◀ 7/27 11:10 ▶

Option Volume

Detail
ℹ
Current (07/27 11:10am) 115,552
Calls: 80,548 (70%)
Puts: 35,004 (30%)
Prior (07/24) 152,420
Calls: 95,435 (63%)
Puts: 56,985 (37%)
Current vs Prior -24.19%
Calls: -15.60% (Calls)
Puts: -38.57% (Puts)
Prior 7-Day Total 1,160,474
Calls: 751,436 (65%)
Puts: 409,038 (35%)
Prior 7-Day Average 165,782
Calls: 107,348 (65%)
Puts: 58,434 (35%)
Current vs Prior 7-Day Avg -30.30%
Calls: -24.97%
Puts: -40.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 11:10am) $10.20M
Calls: $5.78M (57%)
Puts: $4.41M (43%)
Prior (07/24) $10.45M
Calls: $4.93M (47%)
Puts: $5.52M (53%)
Current vs Prior -2.40%
Calls: +17.32%
Puts: -20.01%
Prior 7-Day Total $99.18M
Calls: $49.25M (50%)
Puts: $49.93M (50%)
Prior 7-Day Average $14.17M
Calls: $7.04M (50%)
Puts: $7.13M (50%)
Current vs Prior 7-Day Avg -28.03%
Calls: -17.80%
Puts: -38.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:10am) 0.43
Prior (07/24) 0.60
Current vs Prior -27.22%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -10.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 11:10am) 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 4.05% | 5.77%8.29% | 12.67%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.77% | -7.12%-4.91% | -2.83%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.77% | -7.12%-4.91% | -2.83%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.77% | -7.12%-5.21% | -3.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 2.34%
Calls: 4.69% | 2.06%
Puts: 2.38% | 2.63%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +45.08% | -10.00%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +45.08% | -10.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (80,548 calls vs 35,004 puts). P/C ratio dropping 27% - 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 BEARISH
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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 225 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 316.856.90$6.880.7%60.92238
$36.00Aug 312.002.02$2.011.0%10.583.8K
$32.00Aug 214.854.90$4.881.0%230.89202
$36.00Aug 281.941.96$1.951.0%--0.58137
$32.00Aug 74.654.70$4.681.1%300.94160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.091.10$1.100.9%2.0K0.4213.8K
$38.00Aug 212.142.16$2.150.9%100.645.7K
$36.00Aug 140.890.90$0.901.1%3200.411.7K
$41.00Aug 74.454.50$4.471.1%--0.9412
$38.50Aug 282.622.65$2.641.1%--0.6748

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
$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%2.3K0.116.1K
$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%2740.0812.0K
$31.50Aug 70.060.07$0.0714.3%90.05144
$30.00Aug 140.070.08$0.0812.5%70.04321
$30.50Aug 140.080.09$0.0911.1%10.052.2K
$34.50Jul 310.090.10$0.1010.0%4030.111.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.506.75$6.633.8%--0.99185
$31.00Jul 315.505.75$5.634.4%--0.99295
$29.50Aug 77.007.40$7.205.6%--0.9829
$32.00Jul 314.504.75$4.635.4%20.97263
$30.00Aug 76.606.70$6.651.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 313.453.50$3.481.4%31.002.6K
$41.00Jul 314.304.55$4.435.6%11.00665
$42.00Jul 315.305.60$5.455.5%11.00173
$42.00Aug 75.305.60$5.455.5%--1.0010
$41.00Aug 74.454.50$4.471.1%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 79.4K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.010.02$0.0250.0%6.9K0.0234.9K
$38.00Jul 310.140.15$0.156.7%5.0K0.1858.8K
$40.00Aug 70.080.09$0.0911.1%4.2K0.084.2K
$39.00Aug 70.170.18$0.185.6%3.6K0.1512.8K
$37.00Jul 310.400.41$0.412.4%3.2K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.551.57$1.561.3%3.0K0.5316.6K
$37.00Jul 310.830.85$0.842.4%2.0K0.6119.7K
$36.50Jul 310.560.57$0.561.8%2.0K0.488.2K
$36.00Aug 211.091.10$1.100.9%2.0K0.4213.8K
$34.00Aug 70.200.21$0.214.8%1.4K0.156.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 26.8%, max 78.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.3%47.6%77.2%6423
$43.00Jul 31Aug 3160.3%36.3%65.9%15.4K
$31.00Jul 31Aug 3171.7%44.5%61.1%--358
$32.00Jul 31Aug 3164.6%42.3%52.6%2659
$42.00Jul 31Sep 452.6%36.0%46.0%5663.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.3%47.1%78.9%769.3K
$30.50Jul 31Aug 2878.1%46.6%67.7%--60
$31.50Jul 31Sep 471.0%43.7%62.7%441
$31.00Jul 31Sep 471.7%44.8%60.2%156.9K
$32.00Jul 31Sep 464.6%42.3%52.9%2369.3K

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 1.90)

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
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
$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$0.13$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
$34.00$33.50Aug 28$0.11$0.39$0.113.55$33.89
$34.00$33.50Sep 4$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 19.00, avg 1.75)

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$0.85$0.85$0.155.67$32.85
$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
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$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0742.1%36.2%
$33.00Jul 31Aug 7$0.1055.1%45.0%
$39.50Jul 31Aug 7$0.1040.6%35.9%
$33.50Jul 31Aug 7$0.1251.0%42.5%
$39.00Jul 31Aug 7$0.1339.7%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0564.6%49.5%
$32.50Jul 31Aug 7$0.0758.3%46.7%
$33.00Jul 31Aug 7$0.0955.1%45.0%
$39.50Aug 7Aug 14$0.1035.9%35.2%
$33.50Jul 31Aug 7$0.1151.0%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.28% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.64$0.56$1.20$35.30$37.703.28%
$37.00Jul 31$0.41$0.84$1.25$35.75$38.253.42%
$36.00Jul 31$0.94$0.37$1.31$34.69$37.313.59%
$37.50Jul 31$0.24$1.17$1.41$36.09$38.913.86%
$35.50Jul 31$1.34$0.23$1.57$33.93$37.074.30%
$38.00Jul 31$0.15$1.58$1.73$36.27$39.734.73%
$36.50Aug 7$0.97$0.88$1.85$34.65$38.355.06%
$35.00Jul 31$1.71$0.15$1.86$33.14$36.865.09%
$37.00Aug 7$0.73$1.14$1.87$35.13$38.875.12%
$36.00Aug 7$1.27$0.67$1.94$34.06$37.945.31%

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$0.24$0.10$0.34$34.16$37.84
$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. 115 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
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
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
36/3637/38Aug 14$0.39$0.113.55$35.61$37.39

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
$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
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$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$42.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$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. 106 found (best net $-0.08, 106 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
$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-$0.24$0.76
$34.00$33.001:2Aug 31-$0.31$0.69

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$1.590.491.3%4.35%5.61%--37
$37.00Aug 31$1.460.481.3%4.00%5.25%2412.0K
$37.00Aug 28$1.400.481.3%3.83%5.09%1891.4K
$37.50Sep 4$1.360.442.6%3.72%6.35%21
$37.00Aug 21$1.200.471.3%3.28%4.54%2.0K35.7K
$37.50Aug 28$1.170.432.6%3.20%5.83%773.1K
$38.00Sep 4$1.160.404.0%3.17%7.17%295
$38.00Aug 31$1.030.394.0%2.82%6.81%1842.2K
$37.50Aug 21$0.980.412.6%2.68%5.31%3132.8K
$38.00Aug 28$0.980.384.0%2.68%6.68%1091.3K

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 80,548
Total Puts 35,004
Put/Call Ratio 0.43
Net Difference 45,544

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 751,436
Total Puts 409,038
Average Put/Call Ratio 0.48
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