Tour v415
IBIT
iShares Bitcoin Trust ETF
$36.56 +0.56%
(7/27 12:05) ◀
|
Monday, July 27, 2026 (12:10pm)
January 2026
|
▶ (7/27 12:15)
◀ 7/27 12:10 ▶

Option Volume

Detail
ℹ
Current (07/27 12:10pm) 169,804
Calls: 114,630 (68%)
Puts: 55,174 (32%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -5.91%
Calls: -1.65% (Calls)
Puts: -13.66% (Puts)
Prior 7-Day Total 1,497,290
Calls: 974,646 (65%)
Puts: 522,644 (35%)
Prior 7-Day Average 213,898
Calls: 139,235 (65%)
Puts: 74,663 (35%)
Current vs Prior 7-Day Avg -20.61%
Calls: -17.67%
Puts: -26.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:10pm) $13.62M
Calls: $7.07M (52%)
Puts: $6.55M (48%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior +11.44%
Calls: +10.32%
Puts: +12.67%
Prior 7-Day Total $120.36M
Calls: $56.87M (47%)
Puts: $63.48M (53%)
Prior 7-Day Average $17.19M
Calls: $8.12M (47%)
Puts: $9.07M (53%)
Current vs Prior 7-Day Avg -20.80%
Calls: -13.04%
Puts: -27.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:10pm) 0.48
Prior (07/24) 0.55
Current vs Prior -12.21%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -3.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:10pm) 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%8.26% | 12.64%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -12.02% | -8.05%-5.28% | -3.09%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -12.02% | -8.05%-5.28% | -3.09%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -12.02% | -8.05%-5.58% | -3.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 2.37%
Calls: 4.69% | 2.06%
Puts: 2.44% | 2.68%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +46.31% | -8.85%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +46.31% | -8.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (114,630 calls vs 55,174 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
12:10BULLISHBULLISHBULLISH
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 225 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.756.80$6.780.7%--0.94383
$31.00Aug 215.805.85$5.820.9%500.92226
$34.00Jul 312.632.66$2.651.1%3180.934.1K
$32.50Aug 144.304.35$4.321.2%200.907
$36.00Aug 141.521.54$1.531.3%200.591.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.332.35$2.340.9%110.611.2K
$41.00Aug 314.604.65$4.631.1%--0.84240
$38.50Aug 282.602.63$2.621.1%--0.6748
$38.50Aug 212.462.49$2.481.2%190.69484
$37.00Aug 211.541.56$1.551.3%4.5K0.5316.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 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
$32.50Aug 70.090.10$0.1010.0%--0.07134
$31.00Aug 140.100.11$0.119.1%10.06322

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%--0.99295
$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 313.403.50$3.452.9%40.952.6K
$41.00Aug 74.404.50$4.452.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 107.6K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.15$0.1414.3%13.4K0.1858.8K
$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 310.400.41$0.412.4%3.7K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.330.35$0.345.9%5.5K0.1621.4K
$37.00Aug 211.541.56$1.551.3%4.5K0.5316.6K
$35.50Jul 310.220.23$0.234.3%2.3K0.248.3K
$36.50Jul 310.550.56$0.561.8%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. 49 strikes (avg 27.0%, max 78.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.8%48.2%75.9%6423
$43.00Jul 31Aug 3160.5%35.7%69.4%15.4K
$31.00Jul 31Aug 3172.2%45.1%60.1%--358
$32.00Jul 31Aug 3165.0%42.6%52.6%2659
$42.00Jul 31Sep 452.7%35.6%48.1%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%46.9%67.4%--60
$31.00Jul 31Sep 472.2%45.1%60.2%156.9K
$32.00Jul 31Sep 465.0%42.7%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 1.98)

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$0.10$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
$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$0.18$0.82$0.184.56$33.32
$34.00$33.00Aug 31$0.19$0.81$0.194.26$33.81
$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. 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
$33.50$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
$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$0.83$0.83$0.174.88$40.17
$39.00$38.50Aug 14$0.40$0.40$0.104.00$38.60
$38.00$37.50Jul 31$0.39$0.39$0.113.55$37.61

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%35.1%
$39.50Jul 31Aug 7$0.0940.7%35.0%
$30.00Jul 31Aug 7$0.1084.8%61.3%
$33.00Jul 31Aug 7$0.1055.5%45.2%
$32.00Jul 31Aug 7$0.1265.0%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0566.1%52.8%
$32.00Jul 31Aug 7$0.0665.0%50.3%
$32.50Jul 31Aug 7$0.0758.7%46.9%
$39.50Aug 7Aug 14$0.0835.0%34.6%
$33.00Jul 31Aug 7$0.0955.5%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.28% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.64$0.56$1.20$35.30$37.703.28%
$37.00Jul 31$0.41$0.82$1.23$35.77$38.233.36%
$36.00Jul 31$0.94$0.36$1.30$34.70$37.303.56%
$37.50Jul 31$0.24$1.17$1.41$36.09$38.913.86%
$35.50Jul 31$1.30$0.23$1.53$33.97$37.034.18%
$38.00Jul 31$0.14$1.56$1.70$36.30$39.704.65%
$36.50Aug 7$0.97$0.86$1.83$34.67$38.335.01%
$37.00Aug 7$0.73$1.12$1.85$35.15$38.855.06%
$35.00Jul 31$1.72$0.14$1.86$33.14$36.865.09%
$36.00Aug 7$1.27$0.66$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 4.14%)

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$0.14$0.19$34.81$39.19
$38.50$35.00Jul 31$0.08$0.14$0.22$34.78$38.72
$38.00$34.50Jul 31$0.14$0.09$0.23$34.27$38.23
$38.00$35.00Jul 31$0.14$0.14$0.28$34.72$38.28
$39.00$35.50Jul 31$0.05$0.23$0.28$35.22$39.28
$38.50$35.50Jul 31$0.08$0.23$0.31$35.19$38.81
$37.50$34.50Jul 31$0.24$0.09$0.33$34.17$37.83
$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. 104 found (best R:R 7.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.88$0.127.33$32.12$34.88
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
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
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
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
34/3536/37Aug 31$0.79$0.213.76$34.21$36.79

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
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.05$0.9519.00
$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. 108 found (best net $-0.06, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 21-$0.06$0.94
$42.00$43.001:2Aug 31-$0.07$0.93
$41.00$42.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 28-$0.08$0.92
$41.00$42.001:2Aug 31-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.16$0.84
$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
$34.00$33.001:2Aug 31-$0.32$0.68

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%5.53%--37
$37.00Aug 31$1.460.481.2%3.99%5.20%2432.0K
$37.00Aug 28$1.400.481.2%3.83%5.03%2241.4K
$37.50Sep 4$1.350.442.6%3.69%6.26%21
$37.00Aug 21$1.200.471.2%3.28%4.49%2.2K35.7K
$37.50Aug 28$1.170.432.6%3.20%5.77%793.1K
$38.00Sep 4$1.140.403.9%3.12%7.06%295
$38.00Aug 31$1.030.393.9%2.82%6.76%1842.2K
$37.50Aug 21$0.980.412.6%2.68%5.25%3182.8K
$37.00Aug 14$0.970.461.2%2.65%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 114,630
Total Puts 55,174
Put/Call Ratio 0.48
Net Difference 59,456

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 974,646
Total Puts 522,644
Average Put/Call Ratio 0.50
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