Tour v414
IBIT
iShares Bitcoin Trust ETF
$36.57 +0.61%
(7/27 12:00) ◀
|
Monday, July 27, 2026 (12:05pm)
January 2026
|
▶ (7/27 12:10)
◀ 7/27 12:05 ▶

Option Volume

Detail
ℹ
Current (07/27 12:05pm) 168,566
Calls: 113,823 (68%)
Puts: 54,743 (32%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -6.59%
Calls: -2.35% (Calls)
Puts: -14.34% (Puts)
Prior 7-Day Total 1,470,951
Calls: 960,943 (65%)
Puts: 510,008 (35%)
Prior 7-Day Average 210,135
Calls: 137,277 (65%)
Puts: 72,858 (35%)
Current vs Prior 7-Day Avg -19.78%
Calls: -17.09%
Puts: -24.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:05pm) $13.46M
Calls: $6.97M (52%)
Puts: $6.49M (48%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior +10.14%
Calls: +8.87%
Puts: +11.53%
Prior 7-Day Total $118.22M
Calls: $56.16M (48%)
Puts: $62.06M (52%)
Prior 7-Day Average $16.89M
Calls: $8.02M (48%)
Puts: $8.87M (52%)
Current vs Prior 7-Day Avg -20.30%
Calls: -13.09%
Puts: -26.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:05pm) 0.48
Prior (07/24) 0.55
Current vs Prior -12.28%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -1.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:05pm) 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% | 5.72%8.29% | 12.66%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -12.05% | -8.08%-4.99% | -2.91%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -12.05% | -8.08%-4.99% | -2.91%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -12.05% | -8.08%-5.29% | -3.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.92%
Calls: 3.13% | 2.04%
Puts: 2.44% | 1.80%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.34% | -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 +14.34% | -26.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (113,823 calls vs 54,743 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
12:05BULLISHBULLISHBULLISH
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 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.241.25$1.250.8%2090.533.8K
$37.50Aug 210.991.00$1.001.0%3180.412.8K
$34.50Aug 142.582.61$2.601.2%--0.7710
$32.50Aug 144.304.35$4.321.2%100.907
$32.50Aug 74.204.25$4.221.2%50.9325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 215.455.50$5.480.9%40.911.5K
$37.50Aug 281.982.00$1.991.0%20.57513
$38.00Aug 141.941.96$1.951.0%230.67146
$41.00Aug 314.604.65$4.631.1%--0.84240
$37.50Aug 211.811.83$1.821.1%150.581.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 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
$43.00Aug 210.080.09$0.0911.1%6630.067.9K
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 76.606.70$6.651.5%--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 313.403.45$3.431.5%40.942.6K
$41.00Aug 74.404.50$4.452.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 107.0K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%13.3K0.1758.8K
$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 310.410.42$0.422.4%3.6K0.4028.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.340.35$0.352.9%5.5K0.1621.4K
$37.00Aug 211.531.56$1.551.9%4.5K0.5316.6K
$35.50Jul 310.220.23$0.234.3%2.3K0.248.3K
$36.50Jul 310.540.56$0.553.6%2.3K0.478.2K
$36.00Aug 211.081.10$1.091.8%2.2K0.4113.8K

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 27.6%, max 78.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.8%48.0%76.8%6423
$43.00Jul 31Aug 3160.5%35.7%69.4%15.4K
$31.00Jul 31Aug 3172.2%45.1%59.9%--358
$32.00Jul 31Aug 3165.0%42.6%52.5%2659
$42.00Jul 31Sep 452.7%35.6%47.9%5823.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.8%47.4%78.9%769.3K
$30.50Jul 31Aug 2878.6%47.0%67.3%--60
$31.00Jul 31Sep 472.2%45.0%60.3%156.9K
$32.00Jul 31Sep 465.0%42.6%52.4%2589.3K
$31.50Jul 31Sep 466.1%43.7%51.2%441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 1.93)

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$0.11$0.39$0.113.55$37.61
$38.50$39.00Aug 14$0.11$0.39$0.113.55$38.61
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
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89
$34.50$34.00Aug 21$0.11$0.39$0.113.55$34.39

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 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$33.00$33.50Aug 21$0.40$0.40$0.104.00$33.40
$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$0.39$0.39$0.113.55$34.39
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
$39.50$39.00Aug 14$0.40$0.40$0.104.00$39.10
$38.50$38.00Aug 7$0.39$0.39$0.113.55$38.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0546.0%35.0%
$39.50Jul 31Aug 7$0.0940.7%34.9%
$30.00Jul 31Aug 7$0.1084.8%61.4%
$32.50Aug 7Aug 14$0.1047.0%43.8%
$32.00Jul 31Aug 7$0.1265.0%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0566.1%52.9%
$32.00Jul 31Aug 7$0.0665.0%50.4%
$32.50Jul 31Aug 7$0.0758.7%47.0%
$33.00Jul 31Aug 7$0.0955.5%45.3%
$39.50Aug 7Aug 14$0.0934.9%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.25% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.64$0.55$1.19$35.31$37.693.25%
$37.00Jul 31$0.42$0.82$1.24$35.76$38.243.39%
$36.00Jul 31$0.95$0.36$1.31$34.69$37.313.58%
$37.50Jul 31$0.25$1.18$1.43$36.07$38.933.91%
$35.50Jul 31$1.30$0.23$1.53$33.97$37.034.18%
$38.00Jul 31$0.14$1.55$1.69$36.31$39.694.62%
$36.50Aug 7$0.98$0.86$1.84$34.66$38.345.03%
$37.00Aug 7$0.74$1.11$1.85$35.15$38.855.06%
$35.00Jul 31$1.74$0.15$1.89$33.11$36.895.17%
$36.00Aug 7$1.27$0.65$1.92$34.08$37.925.25%

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$0.14$0.10$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$0.14$0.15$0.29$34.71$38.29
$38.50$35.50Jul 31$0.08$0.23$0.31$35.19$38.81
$37.50$34.50Jul 31$0.25$0.10$0.35$34.15$37.85
$38.00$35.50Jul 31$0.14$0.23$0.37$35.13$38.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 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$0.83$0.174.88$33.17$35.83
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
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
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
34/3436/37Aug 28$0.39$0.113.55$34.11$36.89
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$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
$39.00$40.00$41.00Jul 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. 107 found (best net $-0.06, 107 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-$0.07$0.93
$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-$0.18$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 4.32%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.580.491.2%4.32%5.50%--37
$37.00Aug 31$1.470.481.2%4.02%5.20%2432.0K
$37.00Aug 28$1.410.481.2%3.86%5.03%2241.4K
$37.50Sep 4$1.350.442.5%3.69%6.23%21
$37.00Aug 21$1.210.471.2%3.31%4.48%2.2K35.7K
$37.50Aug 28$1.180.432.5%3.23%5.77%793.1K
$38.00Sep 4$1.140.403.9%3.12%7.03%295
$38.00Aug 31$1.040.393.9%2.84%6.75%1842.2K
$37.50Aug 21$0.990.412.5%2.71%5.25%3182.8K
$37.00Aug 14$0.980.461.2%2.68%3.86%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 113,823
Total Puts 54,743
Put/Call Ratio 0.48
Net Difference 59,080

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 960,943
Total Puts 510,008
Average Put/Call Ratio 0.49
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