Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.52 +0.47%
(7/27 11:30) ◀
|
Monday, July 27, 2026 (11:35am)
January 2026
|
▶ (7/27 11:40)
◀ 7/27 11:35 ▶

Option Volume

Detail
ℹ
Current (07/27 11:35am) 142,227
Calls: 100,120 (70%)
Puts: 42,107 (30%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -21.19%
Calls: -14.10% (Calls)
Puts: -34.11% (Puts)
Prior 7-Day Total 1,301,753
Calls: 867,978 (67%)
Puts: 433,775 (33%)
Prior 7-Day Average 185,964
Calls: 123,996 (67%)
Puts: 61,967 (33%)
Current vs Prior 7-Day Avg -23.52%
Calls: -19.26%
Puts: -32.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 11:35am) $11.32M
Calls: $6.25M (55%)
Puts: $5.06M (45%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior -7.39%
Calls: -2.33%
Puts: -12.97%
Prior 7-Day Total $106.93M
Calls: $53.23M (50%)
Puts: $53.71M (50%)
Prior 7-Day Average $15.28M
Calls: $7.60M (50%)
Puts: $7.67M (50%)
Current vs Prior 7-Day Avg -25.92%
Calls: -17.74%
Puts: -34.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:35am) 0.42
Prior (07/24) 0.55
Current vs Prior -23.29%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -4.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 11:35am) 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 4.08% | 5.78%8.27% | 12.65%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.12% | -7.07%-5.18% | -2.99%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.12% | -7.07%-5.18% | -2.99%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.12% | -7.07%-5.47% | -3.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 2.44%
Calls: 4.76% | 3.13%
Puts: 3.49% | 1.74%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +68.85% | -6.15%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +68.85% | -6.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (100,120 calls vs 42,107 puts). P/C ratio dropping 23% - 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
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 315.905.95$5.930.8%--0.8963
$32.00Aug 315.005.05$5.031.0%--0.86396
$36.00Aug 311.982.00$1.991.0%10.573.8K
$37.50Aug 210.970.98$0.981.0%3130.412.8K
$36.00Aug 281.921.94$1.931.0%--0.58137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 316.506.55$6.530.8%--0.9097
$42.00Aug 315.555.60$5.570.9%10.88427
$42.00Aug 215.505.55$5.530.9%--0.911.5K
$38.00Aug 212.152.17$2.160.9%100.645.7K
$38.00Aug 141.982.00$1.991.0%230.68146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 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%2.5K0.116.1K
$40.00Aug 70.070.08$0.0812.5%5.2K0.084.2K
$41.50Aug 140.070.08$0.0812.5%1930.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 70.050.06$0.0616.7%50.04720
$34.00Jul 310.060.07$0.0714.3%2780.0812.0K
$32.00Aug 70.080.09$0.0911.1%50.06923
$34.50Jul 310.090.10$0.1010.0%4130.111.6K
$32.50Aug 70.090.10$0.1010.0%--0.07134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 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
$29.50Aug 77.007.40$7.205.6%--0.9829
$32.00Jul 314.504.75$4.635.4%20.97263
$30.00Aug 76.556.65$6.601.5%--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 75.405.55$5.482.7%21.0010
$40.00Jul 313.453.55$3.502.9%30.952.6K
$41.00Aug 74.454.55$4.502.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 92.0K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.15$0.156.7%9.1K0.1858.8K
$40.00Jul 310.020.03$0.0333.3%7.4K0.0434.9K
$40.00Aug 70.070.08$0.0812.5%5.2K0.084.2K
$39.00Aug 70.160.17$0.175.9%3.7K0.1512.8K
$37.00Jul 310.380.40$0.395.1%3.4K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.340.35$0.352.9%3.4K0.1621.4K
$37.00Aug 211.561.58$1.571.3%3.0K0.5316.6K
$36.50Jul 310.570.59$0.583.4%2.1K0.488.2K
$37.00Jul 310.840.87$0.863.5%2.1K0.6119.7K
$36.00Aug 211.091.11$1.101.8%2.1K0.4213.8K

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 27.9%, max 79.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.2%47.5%77.4%6423
$43.00Jul 31Aug 3160.6%36.2%67.7%15.4K
$31.00Jul 31Aug 3171.6%44.9%59.5%--358
$32.00Jul 31Aug 3164.5%42.4%52.0%2659
$42.00Jul 31Sep 452.9%35.8%47.9%5733.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.2%47.0%79.2%769.3K
$30.50Jul 31Aug 2878.1%46.8%67.0%--60
$31.00Jul 31Sep 471.6%44.4%61.2%156.9K
$31.50Jul 31Sep 468.4%43.3%58.0%441
$32.00Jul 31Sep 464.5%42.1%53.1%2369.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 1.91)

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
$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$0.14$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. 129 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.89$0.89$0.118.09$40.11
$41.00$40.00Aug 28$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. 33 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0546.3%35.4%
$39.50Jul 31Aug 7$0.0941.0%35.3%
$33.50Jul 31Aug 7$0.1050.8%42.8%
$33.00Jul 31Aug 7$0.1255.0%44.9%
$39.00Jul 31Aug 7$0.1240.1%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.4%52.5%
$32.00Jul 31Aug 7$0.0664.5%50.0%
$32.50Jul 31Aug 7$0.0758.2%46.5%
$33.00Jul 31Aug 7$0.0955.0%44.9%
$39.00Jul 31Aug 7$0.1040.1%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 3.31% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.63$0.58$1.21$35.29$37.713.31%
$37.00Jul 31$0.39$0.86$1.25$35.75$38.253.42%
$36.00Jul 31$0.92$0.38$1.30$34.70$37.303.56%
$37.50Jul 31$0.24$1.17$1.41$36.09$38.913.86%
$35.50Jul 31$1.32$0.24$1.56$33.94$37.064.27%
$38.00Jul 31$0.15$1.60$1.75$36.25$39.754.79%
$35.00Jul 31$1.69$0.15$1.84$33.16$36.845.04%
$36.50Aug 7$0.96$0.89$1.85$34.65$38.355.07%
$37.00Aug 7$0.71$1.15$1.86$35.14$38.865.09%
$36.00Aug 7$1.25$0.68$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 0.41% of stock, avg 4.14%)

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$0.24$0.29$35.21$39.29
$38.00$35.00Jul 31$0.15$0.15$0.30$34.70$38.30
$38.50$35.50Jul 31$0.08$0.24$0.32$35.18$38.82
$37.50$34.50Jul 31$0.24$0.10$0.34$34.16$37.84
$37.50$35.00Jul 31$0.24$0.15$0.39$34.61$37.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 6.14, avg credit $0.44)

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
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
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$0.79$0.213.76$36.21$38.79
34/3536/36Aug 14$0.39$0.113.55$34.61$36.39
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. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 106 found (best net $-0.06, 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
$31.00$30.001:2Aug 31-$0.14$0.86
$31.00$30.001:2Sep 4-$0.16$0.84
$32.00$31.001:2Aug 31-$0.19$0.81
$33.00$32.001:2Aug 31-$0.23$0.77
$33.50$32.501:2Sep 4-$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 4.27%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.560.491.3%4.27%5.59%--37
$37.00Aug 31$1.440.481.3%3.94%5.26%2412.0K
$37.00Aug 28$1.380.481.3%3.78%5.09%1891.4K
$37.50Sep 4$1.340.442.7%3.67%6.35%21
$37.00Aug 21$1.190.471.3%3.26%4.57%2.0K35.7K
$37.50Aug 28$1.160.432.7%3.18%5.86%793.1K
$38.00Sep 4$1.130.404.0%3.09%7.15%295
$38.00Aug 31$1.010.384.0%2.77%6.82%1842.2K
$37.50Aug 21$0.970.412.7%2.66%5.34%3132.8K
$37.00Aug 14$0.960.451.3%2.63%3.94%1.1K3.8K

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 100,120
Total Puts 42,107
Put/Call Ratio 0.42
Net Difference 58,013

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 867,978
Total Puts 433,775
Average Put/Call Ratio 0.44
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