Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.51 +0.44%
(7/27 11:55) ◀
|
Monday, July 27, 2026 (12:00pm)
January 2026
|
▶ (7/27 12:05)
◀ 7/27 12:00 ▶

Option Volume

Detail
ℹ
Current (07/27 12:00pm) 165,561
Calls: 111,036 (67%)
Puts: 54,525 (33%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -8.26%
Calls: -4.74% (Calls)
Puts: -14.68% (Puts)
Prior 7-Day Total 1,444,463
Calls: 948,702 (66%)
Puts: 495,761 (34%)
Prior 7-Day Average 206,351
Calls: 135,528 (66%)
Puts: 70,823 (34%)
Current vs Prior 7-Day Avg -19.77%
Calls: -18.07%
Puts: -23.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:00pm) $13.27M
Calls: $6.77M (51%)
Puts: $6.50M (49%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior +8.60%
Calls: +5.69%
Puts: +11.80%
Prior 7-Day Total $116.11M
Calls: $55.67M (48%)
Puts: $60.44M (52%)
Prior 7-Day Average $16.59M
Calls: $7.95M (48%)
Puts: $8.63M (52%)
Current vs Prior 7-Day Avg -19.99%
Calls: -14.89%
Puts: -24.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:00pm) 0.49
Prior (07/24) 0.55
Current vs Prior -10.44%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +2.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:00pm) 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 4.03% | 5.75%8.30% | 12.65%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.30% | -7.49%-4.84% | -2.96%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.30% | -7.49%-4.84% | -2.96%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.30% | -7.49%-5.13% | -3.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 2.36%
Calls: 3.23% | 2.11%
Puts: 2.35% | 2.61%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.34% | -9.23%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +14.34% | -9.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (111,036 calls vs 54,525 puts).

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
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
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 228 of results (avg 3.4%, 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
$34.00Jul 312.592.62$2.611.1%1870.924.1K
$36.00Aug 211.721.74$1.731.2%4700.5834.3K
$32.50Aug 144.254.30$4.281.2%80.907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.101.11$1.110.9%2.2K0.4213.8K
$42.00Aug 215.505.55$5.530.9%40.911.5K
$38.00Aug 141.982.00$1.991.0%230.68146
$37.50Aug 211.841.86$1.851.1%150.591.7K
$37.00Aug 311.791.81$1.801.1%100.526.5K

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%2.8K0.116.1K
$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%3230.0812.0K
$32.00Aug 70.080.09$0.0911.1%50.06923
$34.50Jul 310.090.10$0.1010.0%4230.111.6K
$32.50Aug 70.090.10$0.1010.0%--0.07134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 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%--0.98295
$29.50Aug 77.007.40$7.205.6%--0.9829
$32.00Jul 314.504.65$4.583.3%20.97263
$30.00Aug 76.556.65$6.601.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.354.60$4.475.6%61.00665
$42.00Jul 315.305.60$5.455.5%11.00173
$42.00Aug 75.405.60$5.503.6%21.0010
$40.00Jul 313.453.55$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. 240 active (total vol 104.2K, top 11.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%11.2K0.1758.8K
$40.00Jul 310.020.03$0.0333.3%7.5K0.0434.9K
$40.00Aug 70.070.08$0.0812.5%5.7K0.084.2K
$39.00Aug 70.160.17$0.175.9%3.7K0.1512.8K
$37.00Jul 310.380.40$0.395.1%3.6K0.3828.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.340.36$0.355.7%5.5K0.1621.4K
$37.00Aug 211.561.59$1.581.9%4.5K0.5316.6K
$35.50Jul 310.230.24$0.244.2%2.3K0.258.3K
$36.50Jul 310.570.59$0.583.4%2.3K0.498.2K
$36.00Aug 211.101.11$1.110.9%2.2K0.4213.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 27.1%, max 78.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.3%47.7%76.6%6423
$43.00Jul 31Aug 3160.8%35.6%70.7%15.4K
$31.00Jul 31Aug 3171.7%44.8%59.8%--358
$32.00Jul 31Aug 3164.5%42.5%51.6%2659
$42.00Jul 31Sep 453.1%35.6%49.1%5753.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.3%47.3%78.4%769.3K
$30.50Jul 31Aug 2878.2%46.7%67.3%--60
$31.00Jul 31Sep 471.7%44.8%59.9%156.9K
$32.00Jul 31Sep 464.5%42.5%51.9%2589.3K
$42.00Jul 31Aug 3153.0%35.1%51.3%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 1.90)

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$0.15$0.85$0.155.67$40.15
$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$0.19$0.81$0.194.26$33.31
$34.00$33.00Aug 31$0.20$0.80$0.204.00$33.80
$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. 129 found (best R:R 19.00, avg 1.74)

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
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$41.00$40.00Aug 21$0.90$0.90$0.109.00$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 28$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 $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0546.5%35.5%
$32.00Jul 31Aug 7$0.0764.5%49.9%
$39.50Jul 31Aug 7$0.0941.2%35.5%
$32.50Aug 7Aug 14$0.1046.4%43.5%
$33.00Jul 31Aug 7$0.1255.0%44.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0565.6%52.4%
$32.00Jul 31Aug 7$0.0664.5%49.9%
$32.50Jul 31Aug 7$0.0758.2%46.5%
$33.00Jul 31Aug 7$0.0955.0%44.8%
$39.00Jul 31Aug 7$0.1040.3%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.29% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.62$0.58$1.20$35.30$37.703.29%
$37.00Jul 31$0.39$0.85$1.24$35.76$38.243.40%
$36.00Jul 31$0.92$0.38$1.30$34.70$37.303.56%
$37.50Jul 31$0.24$1.18$1.42$36.08$38.923.89%
$35.50Jul 31$1.30$0.24$1.54$33.96$37.044.22%
$38.00Jul 31$0.14$1.60$1.74$36.26$39.744.77%
$35.00Jul 31$1.69$0.15$1.84$33.16$36.845.04%
$36.50Aug 7$0.95$0.89$1.84$34.66$38.345.04%
$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$37.935.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.15%)

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$0.24$0.10$0.34$34.16$37.84
$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. 108 found (best R:R 5.25, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.84$0.165.25$32.16$34.84
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
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
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/36Aug 21$0.39$0.113.55$34.11$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$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
$38.00$39.00$40.00Aug 31$0.07$0.9313.29
$41.00$42.00$43.00Aug 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
$41.00$42.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 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
$32.00$31.001:2Aug 31-$0.18$0.82
$31.00$30.001:2Sep 4-$0.18$0.82
$33.00$32.001:2Aug 31-$0.25$0.75
$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 4.30%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.570.491.3%4.30%5.64%--37
$37.00Aug 31$1.440.481.3%3.94%5.29%2432.0K
$37.00Aug 28$1.390.481.3%3.81%5.15%2241.4K
$37.50Sep 4$1.340.442.7%3.67%6.38%21
$37.00Aug 21$1.180.471.3%3.23%4.57%2.1K35.7K
$37.50Aug 28$1.160.432.7%3.18%5.89%793.1K
$38.00Sep 4$1.140.404.1%3.12%7.20%295
$38.00Aug 31$1.010.384.1%2.77%6.85%1842.2K
$37.00Aug 14$0.960.451.3%2.63%3.97%1.1K3.8K
$37.50Aug 21$0.960.412.7%2.63%5.34%3182.8K

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 111,036
Total Puts 54,525
Put/Call Ratio 0.49
Net Difference 56,511

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 948,702
Total Puts 495,761
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