Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.61 +0.72%
(7/27 11:15) ◀
|
Monday, July 27, 2026 (11:20am)
January 2026
|
▶ (7/27 11:25)
◀ 7/27 11:20 ▶

Option Volume

Detail
ℹ
Current (07/27 11:20am) 133,797
Calls: 97,721 (73%)
Puts: 36,076 (27%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -25.86%
Calls: -16.16% (Calls)
Puts: -43.55% (Puts)
Prior 7-Day Total 1,210,246
Calls: 791,145 (65%)
Puts: 419,101 (35%)
Prior 7-Day Average 172,892
Calls: 113,020 (65%)
Puts: 59,871 (35%)
Current vs Prior 7-Day Avg -22.61%
Calls: -13.54%
Puts: -39.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 11:20am) $10.73M
Calls: $6.21M (58%)
Puts: $4.51M (42%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior -12.22%
Calls: -2.99%
Puts: -22.39%
Prior 7-Day Total $102.65M
Calls: $51.03M (50%)
Puts: $51.62M (50%)
Prior 7-Day Average $14.66M
Calls: $7.29M (50%)
Puts: $7.37M (50%)
Current vs Prior 7-Day Avg -26.85%
Calls: -14.77%
Puts: -38.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:20am) 0.37
Prior (07/24) 0.55
Current vs Prior -32.67%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -21.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 11:20am) 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 3.99% | 5.74%8.25% | 12.67%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -12.14% | -7.74%-5.41% | -2.81%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -12.14% | -7.74%-5.41% | -2.81%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -12.14% | -7.74%-5.71% | -3.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 1.91%
Calls: 4.48% | 1.98%
Puts: 2.53% | 1.83%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +43.44% | -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 +43.44% | -26.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (97,721 calls vs 36,076 puts). P/C ratio dropping 33% - 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 BULLISH
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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.806.85$6.820.7%--0.95383
$38.00Aug 210.820.83$0.831.2%5880.3627.5K
$37.50Aug 140.790.80$0.801.3%4660.401.9K
$36.00Aug 141.551.57$1.561.3%190.601.5K
$33.00Aug 73.753.80$3.781.3%1300.91248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.071.08$1.080.9%500.47936
$38.00Aug 212.092.11$2.101.0%100.645.7K
$39.00Aug 212.792.82$2.811.1%20.742.7K
$38.50Aug 282.572.60$2.591.2%--0.6648
$38.50Aug 212.422.45$2.441.2%190.69484

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, 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%2.4K0.116.1K
$40.00Aug 70.080.09$0.0911.1%4.7K0.084.2K
$41.50Aug 140.080.09$0.0911.1%1930.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$34.00Jul 310.060.07$0.0714.3%2740.0712.0K
$31.50Aug 70.060.07$0.0714.3%90.05144
$29.50Aug 140.060.07$0.0714.3%20.0437
$30.00Aug 140.070.08$0.0812.5%70.04321

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%--0.98295
$32.00Jul 314.504.75$4.635.4%20.97263
$29.50Aug 77.007.40$7.205.6%--0.9729
$30.00Aug 76.656.75$6.701.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$40.00Jul 313.353.45$3.402.9%30.942.6K
$41.00Aug 74.354.45$4.402.3%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 85.5K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%9.0K0.1858.8K
$40.00Jul 310.020.03$0.0333.3%7.4K0.0434.9K
$40.00Aug 70.080.09$0.0911.1%4.7K0.084.2K
$39.00Aug 70.180.19$0.195.3%3.6K0.1612.8K
$37.00Jul 310.420.43$0.432.3%3.2K0.4028.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.511.53$1.521.3%3.0K0.5316.6K
$36.50Jul 310.520.54$0.533.8%2.1K0.478.2K
$37.00Jul 310.780.80$0.792.5%2.1K0.6019.7K
$36.00Aug 211.051.07$1.061.9%2.0K0.4113.8K
$34.00Aug 70.190.21$0.2010.0%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 27.3%, max 79.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.7%47.5%78.4%6423
$43.00Jul 31Aug 3160.1%35.8%67.5%15.4K
$31.00Jul 31Aug 3172.1%44.7%61.1%--358
$32.00Jul 31Aug 3165.0%42.6%52.7%2659
$42.00Jul 31Sep 452.3%35.9%45.7%5663.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.7%47.2%79.4%769.3K
$30.50Jul 31Aug 2878.5%46.8%67.9%--60
$31.00Jul 31Sep 472.1%44.9%60.6%156.9K
$31.50Jul 31Sep 468.9%43.6%58.1%441
$32.00Jul 31Sep 465.0%42.4%53.4%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 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$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
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$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
$34.50$34.00Aug 21$0.11$0.39$0.113.55$34.39
$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. 127 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$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
$34.00$34.50Aug 21$0.38$0.38$0.123.17$34.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$40.00$39.50Aug 21$0.40$0.40$0.104.00$39.60
$39.00$38.50Aug 14$0.39$0.39$0.113.55$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0645.6%36.0%
$30.00Jul 31Aug 7$0.0784.7%61.4%
$33.00Jul 31Aug 7$0.1055.5%44.8%
$39.50Jul 31Aug 7$0.1040.3%35.2%
$32.00Jul 31Aug 7$0.1265.0%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.9%52.1%
$32.00Jul 31Aug 7$0.0565.0%49.8%
$40.00Jul 31Aug 7$0.0545.6%36.0%
$32.50Jul 31Aug 7$0.0758.8%47.0%
$33.00Jul 31Aug 7$0.0855.5%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.28% of stock, avg 10.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.67$0.53$1.20$35.30$37.703.28%
$37.00Jul 31$0.43$0.79$1.22$35.78$38.223.33%
$36.00Jul 31$0.98$0.34$1.32$34.68$37.323.61%
$37.50Jul 31$0.26$1.17$1.43$36.07$38.933.91%
$35.50Jul 31$1.33$0.22$1.55$33.95$37.054.23%
$38.00Jul 31$0.15$1.52$1.67$36.33$39.674.56%
$36.50Aug 7$1.01$0.84$1.85$34.65$38.355.05%
$37.00Aug 7$0.76$1.09$1.85$35.15$38.855.05%
$35.00Jul 31$1.77$0.14$1.91$33.09$36.915.22%
$37.50Aug 7$0.55$1.39$1.94$35.56$39.445.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.13%)

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$0.15$0.09$0.24$34.26$38.24
$39.00$35.50Jul 31$0.05$0.22$0.27$35.23$39.27
$38.00$35.00Jul 31$0.15$0.14$0.29$34.71$38.29
$38.50$35.50Jul 31$0.08$0.22$0.30$35.20$38.80
$37.50$34.50Jul 31$0.26$0.09$0.35$34.15$37.85
$38.00$35.50Jul 31$0.15$0.22$0.37$35.13$38.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 7.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
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
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
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
34/3436/37Aug 28$0.39$0.113.55$34.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$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$0.07$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 $-0.07, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 28-$0.07$0.93
$41.00$42.001:2Aug 28-$0.09$0.91
$42.00$43.001:2Aug 31-$0.09$0.91
$41.00$42.001:2Aug 31-$0.10$0.90
$40.00$41.001:2Aug 28-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.13$0.87
$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-$0.25$0.75
$34.00$33.001:2Aug 31-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.37%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.600.491.1%4.37%5.44%--37
$37.00Aug 31$1.490.481.1%4.07%5.14%2412.0K
$37.00Aug 28$1.430.481.1%3.91%4.97%1891.4K
$37.50Sep 4$1.370.452.4%3.74%6.17%21
$37.00Aug 21$1.230.471.1%3.36%4.43%2.0K35.7K
$37.50Aug 28$1.200.432.4%3.28%5.71%793.1K
$38.00Sep 4$1.160.403.8%3.17%6.97%295
$38.00Aug 31$1.050.393.8%2.87%6.66%1842.2K
$37.00Aug 14$1.000.461.1%2.73%3.80%1.1K3.8K
$37.50Aug 21$1.000.422.4%2.73%5.16%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 97,721
Total Puts 36,076
Put/Call Ratio 0.37
Net Difference 61,645

Prior's Put/Call Breakdown

Total Calls 116,557
Total Puts 63,906
Put/Call Ratio 0.55
Net Difference 52,651

Prior 7-Day Put/Call Summary

Total Calls 791,145
Total Puts 419,101
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