Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.53 +0.51%
(7/27 11:35) ◀
|
Monday, July 27, 2026 (11:40am)
January 2026
|
▶ (7/27 11:45)
◀ 7/27 11:40 ▶

Option Volume

Detail
ℹ
Current (07/27 11:40am) 148,044
Calls: 104,381 (71%)
Puts: 43,663 (29%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -17.96%
Calls: -10.45% (Calls)
Puts: -31.68% (Puts)
Prior 7-Day Total 1,334,817
Calls: 893,119 (67%)
Puts: 441,698 (33%)
Prior 7-Day Average 190,688
Calls: 127,588 (67%)
Puts: 63,099 (33%)
Current vs Prior 7-Day Avg -22.36%
Calls: -18.19%
Puts: -30.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 11:40am) $11.73M
Calls: $6.41M (55%)
Puts: $5.32M (45%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior -4.04%
Calls: +0.10%
Puts: -8.60%
Prior 7-Day Total $108.26M
Calls: $53.68M (50%)
Puts: $54.58M (50%)
Prior 7-Day Average $15.47M
Calls: $7.67M (50%)
Puts: $7.80M (50%)
Current vs Prior 7-Day Avg -24.18%
Calls: -16.40%
Puts: -31.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 11:40am) 0.42
Prior (07/24) 0.55
Current vs Prior -23.71%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -4.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 11:40am) 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% | 5.78%8.29% | 12.67%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -10.75% | -7.10%-4.89% | -2.80%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -10.75% | -7.10%-4.89% | -2.80%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -10.75% | -7.10%-5.19% | -3.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.76% | 1.91%
Calls: 3.17% | 2.06%
Puts: 2.35% | 1.75%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +13.11% | -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 +13.11% | -26.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (104,381 calls vs 43,663 puts). P/C ratio dropping 24% - 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
11:40BULLISHBULLISHBULLISH
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 224 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.606.65$6.630.8%--0.9780
$32.00Aug 214.854.90$4.881.0%230.89202
$32.00Jul 314.554.60$4.571.1%20.97263
$37.50Aug 140.760.77$0.771.3%4660.391.9K
$36.00Aug 141.511.53$1.521.3%190.591.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 141.971.99$1.981.0%230.68146
$37.00Aug 311.781.80$1.791.1%100.526.5K
$41.00Aug 74.454.50$4.471.1%--0.9512
$39.00Jul 312.482.51$2.501.2%280.931.6K
$38.00Aug 312.342.37$2.361.3%100.621.2K

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%2.7K0.116.1K
$40.00Aug 70.070.08$0.0812.5%5.7K0.084.2K
$41.50Aug 140.070.08$0.0812.5%1940.06--
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 70.100.11$0.119.1%--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 316.456.65$6.553.1%--0.99185
$31.00Jul 315.405.70$5.555.4%--0.99295
$29.50Aug 77.007.40$7.205.6%--0.9829
$32.00Jul 314.554.60$4.571.1%20.97263
$30.00Aug 76.606.65$6.630.8%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.354.60$4.475.6%21.00665
$42.00Jul 315.305.60$5.455.5%11.00173
$42.00Aug 75.405.60$5.503.6%21.0010
$40.00Jul 313.453.50$3.481.4%30.952.6K
$41.00Aug 74.454.50$4.471.1%--0.9512

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 96.4K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%11.1K0.1758.8K
$40.00Jul 310.020.03$0.0333.3%7.4K0.0434.9K
$40.00Aug 70.070.08$0.0812.5%5.7K0.084.2K
$39.00Aug 70.160.18$0.1711.8%3.7K0.1512.8K
$37.00Jul 310.400.41$0.412.4%3.5K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.340.36$0.355.7%3.4K0.1621.4K
$37.00Aug 211.551.58$1.571.9%3.0K0.5316.6K
$36.50Jul 310.570.58$0.571.8%2.3K0.498.2K
$37.00Jul 310.840.86$0.852.4%2.1K0.6219.7K
$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. 47 strikes (avg 28.4%, max 78.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.2%47.7%76.4%6423
$43.00Jul 31Aug 3160.7%35.6%70.4%15.4K
$31.00Jul 31Aug 3171.7%45.1%58.8%--358
$32.00Jul 31Aug 3164.5%42.4%52.2%2659
$42.00Jul 31Sep 452.9%35.7%48.4%5733.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.2%47.2%78.5%769.3K
$30.50Jul 31Aug 2878.0%46.7%67.0%--60
$31.00Jul 31Sep 471.6%44.6%60.7%156.9K
$32.00Jul 31Sep 464.4%42.4%52.1%2369.3K
$42.00Jul 31Aug 3153.0%35.0%51.1%2600

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.10$0.90$0.109.00$41.10
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$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
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
$34.00$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. 133 found (best R:R 19.00, avg 1.73)

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$0.85$0.85$0.155.67$33.85
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
$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. 35 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%
$30.00Jul 31Aug 7$0.0884.2%61.0%
$32.00Jul 31Aug 7$0.0864.5%50.0%
$39.50Jul 31Aug 7$0.0941.0%34.9%
$33.00Jul 31Aug 7$0.1055.0%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0565.5%52.4%
$32.00Jul 31Aug 7$0.0664.4%50.0%
$32.50Jul 31Aug 7$0.0858.2%47.7%
$33.00Jul 31Aug 7$0.0954.9%44.8%
$39.00Jul 31Aug 7$0.1040.2%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 3.28% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.63$0.57$1.20$35.30$37.703.28%
$37.00Jul 31$0.41$0.85$1.26$35.74$38.263.45%
$36.00Jul 31$0.93$0.38$1.31$34.69$37.313.59%
$37.50Jul 31$0.25$1.18$1.43$36.07$38.933.91%
$35.50Jul 31$1.30$0.24$1.54$33.96$37.044.22%
$38.00Jul 31$0.14$1.59$1.73$36.27$39.734.74%
$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$1.26$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 0.41% 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$0.14$0.10$0.24$34.26$38.24
$38.00$35.00Jul 31$0.14$0.15$0.29$34.71$38.29
$39.00$35.50Jul 31$0.05$0.24$0.29$35.21$39.29
$38.50$35.50Jul 31$0.08$0.24$0.32$35.18$38.82
$37.50$34.50Jul 31$0.25$0.10$0.35$34.15$37.85
$38.00$35.50Jul 31$0.14$0.24$0.38$35.12$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 5.67, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 31$0.82$0.184.56$33.18$35.82
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
32/3435/36Sep 4$0.81$0.194.26$32.69$35.81
38/3940/40Sep 4$0.81$0.194.26$38.19$40.31
36/3637/38Aug 28$0.40$0.104.00$35.60$37.40
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
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 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
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 31$0.08$0.9211.50
$35.00$36.00$37.00Aug 31$0.09$0.9110.11
$37.00$37.50$38.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$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
$40.00$41.00$42.00Aug 7$0.06$0.9415.67

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-$0.06$0.94
$41.00$42.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 31-$0.08$0.92
$41.00$42.001:2Aug 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.14$0.86
$31.00$30.001:2Sep 4-$0.18$0.82
$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-$0.31$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 4.27%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.560.481.3%4.27%5.56%--37
$37.00Aug 31$1.450.481.3%3.97%5.26%2412.0K
$37.00Aug 28$1.390.481.3%3.81%5.09%1891.4K
$37.50Sep 4$1.330.442.7%3.64%6.30%21
$37.00Aug 21$1.190.471.3%3.26%4.54%2.0K35.7K
$37.50Aug 28$1.170.432.7%3.20%5.86%793.1K
$38.00Sep 4$1.130.404.0%3.09%7.12%295
$38.00Aug 31$1.020.384.0%2.79%6.82%1842.2K
$37.00Aug 14$0.970.451.3%2.66%3.94%1.1K3.8K
$37.50Aug 21$0.970.412.7%2.66%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 104,381
Total Puts 43,663
Put/Call Ratio 0.42
Net Difference 60,718

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 893,119
Total Puts 441,698
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