Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.55 +0.55%
(7/27 11:20) ◀
|
Monday, July 27, 2026 (11:25am)
January 2026
|
▶
◀ 7/27 11:25

Option Volume

Detail
ℹ
Current (07/27 11:25am) 135,270
Calls: 98,226 (73%)
Puts: 37,044 (27%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -25.04%
Calls: -15.73% (Calls)
Puts: -42.03% (Puts)
Prior 7-Day Total 1,240,522
Calls: 817,450 (66%)
Puts: 423,072 (34%)
Prior 7-Day Average 177,217
Calls: 116,778 (66%)
Puts: 60,438 (34%)
Current vs Prior 7-Day Avg -23.67%
Calls: -15.89%
Puts: -38.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 11:25am) $10.86M
Calls: $6.16M (57%)
Puts: $4.70M (43%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior -11.12%
Calls: -3.85%
Puts: -19.14%
Prior 7-Day Total $104.30M
Calls: $51.90M (50%)
Puts: $52.40M (50%)
Prior 7-Day Average $14.90M
Calls: $7.41M (50%)
Puts: $7.49M (50%)
Current vs Prior 7-Day Avg -27.11%
Calls: -16.94%
Puts: -37.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:25am) 0.38
Prior (07/24) 0.55
Current vs Prior -31.22%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -17.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 11:25am) 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% | 5.75%8.24% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.77% | -7.56%-5.54% | -3.25%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.77% | -7.56%-5.54% | -3.25%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.77% | -7.56%-5.84% | -3.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 1.92%
Calls: 4.69% | 2.06%
Puts: 2.38% | 1.77%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +45.08% | -26.15%
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% | -26.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (98,226 calls vs 37,044 puts). P/C ratio dropping 31% - 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
11:25BULLISHBULLISHBULLISH
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 227 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 311.992.01$2.001.0%10.583.8K
$32.00Aug 214.854.90$4.881.0%230.89202
$32.00Aug 74.654.70$4.681.1%300.94160
$36.00Aug 211.731.75$1.741.1%4690.5834.3K
$36.50Aug 281.651.67$1.661.2%200.53236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.101.11$1.110.9%500.48936
$42.00Aug 145.455.50$5.480.9%10.9320
$36.00Aug 211.081.09$1.090.9%2.0K0.4113.8K
$38.00Aug 141.961.98$1.971.0%230.67146
$41.00Aug 74.454.50$4.471.1%--0.9412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 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%2.4K0.116.1K
$41.50Aug 140.080.09$0.0911.1%1930.07--
$43.00Aug 210.080.09$0.0911.1%6630.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$34.00Jul 310.060.07$0.0714.3%2740.0812.0K
$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%--0.99295
$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
$41.00Jul 314.354.55$4.454.5%21.00665
$42.00Jul 315.305.60$5.455.5%11.00173
$42.00Aug 75.305.60$5.455.5%--1.0010
$40.00Jul 313.453.50$3.481.4%30.952.6K
$41.00Aug 74.454.50$4.471.1%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 86.3K, 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 70.070.09$0.0825.0%4.7K0.084.2K
$39.00Aug 70.170.18$0.185.6%3.6K0.1512.8K
$37.00Jul 310.390.41$0.405.0%3.3K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.541.56$1.551.3%3.0K0.5316.6K
$37.00Jul 310.830.85$0.842.4%2.1K0.6119.7K
$36.50Jul 310.560.57$0.561.8%2.1K0.488.2K
$36.00Aug 211.081.09$1.090.9%2.0K0.4113.8K
$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 27.7%, max 79.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.5%47.3%78.4%6423
$43.00Jul 31Aug 3160.3%36.0%67.5%15.4K
$31.00Jul 31Aug 3171.9%44.6%61.2%--358
$32.00Jul 31Aug 3164.7%42.2%53.4%2659
$42.00Jul 31Sep 452.6%35.8%46.8%5733.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.5%47.1%79.2%769.3K
$30.50Jul 31Aug 2878.3%46.3%69.1%--60
$31.00Jul 31Sep 471.9%44.8%60.4%156.9K
$31.50Jul 31Sep 468.7%43.3%58.7%441
$32.00Jul 31Sep 464.7%42.3%53.2%2369.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 9.00, avg 1.92)

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$0.10$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
$33.00$32.00Aug 31$0.14$0.86$0.146.14$32.86
$33.50$32.50Sep 4$0.17$0.83$0.174.88$33.33
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$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. 131 found (best R:R 9.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.90$0.90$0.109.00$32.90
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$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
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. 33 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0545.9%35.6%
$39.50Jul 31Aug 7$0.0940.6%35.0%
$33.00Jul 31Aug 7$0.1055.3%44.6%
$33.50Jul 31Aug 7$0.1251.1%42.6%
$39.00Jul 31Aug 7$0.1339.7%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.7%51.9%
$32.00Jul 31Aug 7$0.0564.7%49.6%
$32.50Jul 31Aug 7$0.0758.5%46.8%
$33.00Jul 31Aug 7$0.0855.3%44.6%
$39.00Jul 31Aug 7$0.1039.7%35.1%

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$0.64$0.56$1.20$35.30$37.703.28%
$37.00Jul 31$0.40$0.84$1.24$35.76$38.243.39%
$36.00Jul 31$0.94$0.37$1.31$34.69$37.313.58%
$37.50Jul 31$0.25$1.17$1.42$36.08$38.923.89%
$35.50Jul 31$1.33$0.23$1.56$33.94$37.064.27%
$38.00Jul 31$0.15$1.58$1.73$36.27$39.734.73%
$36.50Aug 7$0.97$0.87$1.84$34.66$38.345.03%
$37.00Aug 7$0.72$1.13$1.85$35.15$38.855.06%
$35.00Jul 31$1.71$0.15$1.86$33.14$36.865.09%
$36.00Aug 7$1.26$0.67$1.93$34.07$37.935.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.38% of stock, avg 4.12%)

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$0.15$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$0.09$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$0.15$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$0.25$0.09$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. 111 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
36/3638/38Aug 28$0.40$0.104.00$36.10$38.40
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
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
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 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 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 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. 105 found (best net $-0.07, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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-$0.18$0.82
$33.00$32.001:2Aug 31-$0.22$0.78
$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 4.32%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.580.491.2%4.32%5.55%--37
$37.00Aug 31$1.450.481.2%3.97%5.20%2412.0K
$37.00Aug 28$1.390.481.2%3.80%5.03%1891.4K
$37.50Sep 4$1.350.442.6%3.69%6.29%21
$37.00Aug 21$1.190.471.2%3.26%4.49%2.0K35.7K
$37.50Aug 28$1.160.432.6%3.17%5.77%793.1K
$38.00Sep 4$1.150.404.0%3.15%7.11%295
$38.00Aug 31$1.020.394.0%2.79%6.76%1842.2K
$37.00Aug 14$0.970.461.2%2.65%3.89%1.1K3.8K
$37.50Aug 21$0.970.412.6%2.65%5.25%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 98,226
Total Puts 37,044
Put/Call Ratio 0.38
Net Difference 61,182

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 817,450
Total Puts 423,072
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