Tour v415
IBIT
iShares Bitcoin Trust ETF
$36.53 +0.50%
(7/27 12:15) ◀
|
Monday, July 27, 2026 (12:20pm)
January 2026
|
▶ (7/27 12:25)
◀ 7/27 12:20 ▶

Option Volume

Detail
ℹ
Current (07/27 12:20pm) 171,996
Calls: 116,156 (68%)
Puts: 55,840 (32%)
Prior (07/24) 180,463
Calls: 116,557 (65%)
Puts: 63,906 (35%)
Current vs Prior -4.69%
Calls: -0.34% (Calls)
Puts: -12.62% (Puts)
Prior 7-Day Total 1,536,560
Calls: 994,724 (65%)
Puts: 541,836 (35%)
Prior 7-Day Average 219,508
Calls: 142,103 (65%)
Puts: 77,405 (35%)
Current vs Prior 7-Day Avg -21.64%
Calls: -18.26%
Puts: -27.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:20pm) $14.16M
Calls: $7.42M (52%)
Puts: $6.74M (48%)
Prior (07/24) $12.22M
Calls: $6.40M (52%)
Puts: $5.82M (48%)
Current vs Prior +15.88%
Calls: +15.83%
Puts: +15.95%
Prior 7-Day Total $123.53M
Calls: $58.09M (47%)
Puts: $65.44M (53%)
Prior 7-Day Average $17.65M
Calls: $8.30M (47%)
Puts: $9.35M (53%)
Current vs Prior 7-Day Avg -19.75%
Calls: -10.61%
Puts: -27.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:20pm) 0.48
Prior (07/24) 0.55
Current vs Prior -12.32%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -6.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:20pm) 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 4.00% | 5.72%8.27% | 12.65%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -11.95% | -7.98%-5.20% | -3.01%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -11.95% | -7.98%-5.20% | -3.01%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -11.95% | -7.98%-5.50% | -3.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 1.93%
Calls: 3.23% | 2.08%
Puts: 2.38% | 1.77%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | -25.77%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +14.75% | -25.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (116,156 calls vs 55,840 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
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
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 227 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.606.65$6.630.8%--0.9780
$36.00Aug 311.992.01$2.001.0%10.583.8K
$32.00Aug 214.854.90$4.881.0%230.89202
$36.00Aug 281.931.95$1.941.0%--0.58137
$34.00Jul 312.602.63$2.621.1%5800.924.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.831.85$1.841.1%150.591.7K
$36.00Aug 140.890.90$0.901.1%7200.411.7K
$37.00Aug 311.781.80$1.791.1%110.526.5K
$41.00Aug 74.454.50$4.471.1%--0.9412
$38.50Aug 282.622.65$2.641.1%--0.6748

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%5600.063.7K
$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 315.455.70$5.584.5%--0.99295
$29.50Aug 77.007.40$7.205.6%--0.9829
$32.00Jul 314.504.70$4.604.3%20.97263
$30.00Aug 76.606.65$6.630.8%--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 75.355.60$5.484.6%21.0010
$40.00Jul 313.453.50$3.481.4%40.952.6K
$41.00Aug 74.454.50$4.471.1%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 108.9K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.130.14$0.147.1%13.4K0.1758.8K
$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%3.8K0.1512.8K
$37.00Jul 310.390.40$0.402.5%3.7K0.3928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.340.35$0.352.9%5.5K0.1621.4K
$37.00Aug 211.551.57$1.561.3%4.5K0.5316.6K
$35.50Jul 310.220.24$0.238.7%2.4K0.248.3K
$36.50Jul 310.560.58$0.573.5%2.3K0.488.2K
$36.00Aug 211.091.11$1.101.8%2.3K0.4213.8K

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 28.0%, max 79.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 3184.7%47.9%76.9%6423
$43.00Jul 31Aug 3160.7%35.5%71.0%15.4K
$31.00Jul 31Aug 3172.0%45.0%60.1%--358
$32.00Jul 31Aug 3164.9%42.5%52.6%2659
$42.00Jul 31Sep 453.0%35.6%48.7%5823.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 484.7%47.3%79.2%769.3K
$30.50Jul 31Aug 2878.5%46.8%67.6%--60
$31.00Jul 31Sep 472.0%44.9%60.6%156.9K
$32.00Jul 31Sep 464.9%42.5%52.8%2589.3K
$42.00Jul 31Aug 3153.0%34.9%51.6%2600

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 28$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 31$0.16$0.84$0.165.25$40.16
$40.00$40.50Sep 4$0.10$0.40$0.104.00$40.10
$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
$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
$35.00$34.50Aug 14$0.12$0.38$0.123.17$34.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 31$0.83$0.83$0.174.88$33.83
$34.50$35.00Aug 7$0.40$0.40$0.104.00$34.90
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
$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 28$0.87$0.87$0.136.69$40.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.0564.9%50.2%
$40.00Jul 31Aug 7$0.0546.3%35.3%
$30.00Jul 31Aug 7$0.0884.7%61.2%
$39.50Jul 31Aug 7$0.0841.0%34.3%
$33.00Jul 31Aug 7$0.1055.3%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0565.9%52.7%
$32.00Jul 31Aug 7$0.0664.9%50.2%
$32.50Jul 31Aug 7$0.0758.6%46.7%
$33.00Jul 31Aug 7$0.0955.3%45.1%
$39.00Jul 31Aug 7$0.0940.0%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.26% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.62$0.57$1.19$35.31$37.693.26%
$37.00Jul 31$0.40$0.84$1.24$35.76$38.243.39%
$36.00Jul 31$0.93$0.37$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$37.034.19%
$38.00Jul 31$0.14$1.59$1.73$36.27$39.734.74%
$35.00Jul 31$1.69$0.15$1.84$33.16$36.845.04%
$36.50Aug 7$0.96$0.88$1.84$34.66$38.345.04%
$37.00Aug 7$0.71$1.13$1.84$35.16$38.845.04%
$36.00Aug 7$1.25$0.67$1.92$34.08$37.925.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 4.13%)

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$0.24$0.10$0.34$34.16$37.84
$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. 114 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
32/3435/36Sep 4$0.81$0.194.26$32.69$35.81
34/3436/36Sep 4$0.40$0.104.00$33.60$36.40
34/3436/36Sep 4$0.40$0.104.00$34.10$36.40
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
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
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
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
$38.00$39.00$40.00Aug 31$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
$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-$0.10$0.90
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
$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 4.27%, avg 1.36%)

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%2432.0K
$37.00Aug 28$1.390.481.3%3.81%5.09%2241.4K
$37.50Sep 4$1.330.442.7%3.64%6.30%21
$37.00Aug 21$1.190.471.3%3.26%4.54%2.2K35.7K
$37.50Aug 28$1.160.432.7%3.18%5.83%793.1K
$38.00Sep 4$1.120.404.0%3.07%7.09%295
$38.00Aug 31$1.020.384.0%2.79%6.82%1842.2K
$37.50Aug 21$0.970.412.7%2.66%5.31%3182.8K
$37.00Aug 14$0.960.461.3%2.63%3.91%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 116,156
Total Puts 55,840
Put/Call Ratio 0.48
Net Difference 60,316

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 994,724
Total Puts 541,836
Average Put/Call Ratio 0.51
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