Tour v416
IBIT
iShares Bitcoin Trust ETF
$36.70 +0.96%
(7/27 12:30) ◀
|
Monday, July 27, 2026 (12:35pm)
January 2026
|
▶ (7/27 12:40)
◀ 7/27 12:35 ▶

Option Volume

Detail
ℹ
Current (07/27 12:35pm) 180,155
Calls: 121,565 (67%)
Puts: 58,590 (33%)
Prior (07/24) 253,555
Calls: 174,927 (69%)
Puts: 78,628 (31%)
Current vs Prior -28.95%
Calls: -30.51% (Calls)
Puts: -25.48% (Puts)
Prior 7-Day Total 1,574,600
Calls: 1,023,197 (65%)
Puts: 551,403 (35%)
Prior 7-Day Average 224,942
Calls: 146,171 (65%)
Puts: 78,771 (35%)
Current vs Prior 7-Day Avg -19.91%
Calls: -16.83%
Puts: -25.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:35pm) $15.08M
Calls: $8.33M (55%)
Puts: $6.75M (45%)
Prior (07/24) $16.02M
Calls: $8.99M (56%)
Puts: $7.03M (44%)
Current vs Prior -5.86%
Calls: -7.40%
Puts: -3.90%
Prior 7-Day Total $127.52M
Calls: $61.10M (48%)
Puts: $66.43M (52%)
Prior 7-Day Average $18.22M
Calls: $8.73M (48%)
Puts: $9.49M (52%)
Current vs Prior 7-Day Avg -17.21%
Calls: -4.60%
Puts: -28.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:35pm) 0.48
Prior (07/24) 0.45
Current vs Prior +7.22%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -4.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:35pm) 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 3.92% | 5.64%8.20% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.56% | -9.28%-5.95% | -3.25%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.56% | -9.28%-5.95% | -3.25%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.56% | -9.28%-6.25% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 1.93%
Calls: 4.23% | 1.92%
Puts: 2.74% | 1.94%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +43.03% | -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 +43.03% | -25.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (121,565 calls vs 58,590 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
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
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 231 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 215.005.05$5.031.0%230.90202
$32.00Aug 74.804.85$4.821.0%300.95160
$36.50Aug 211.531.55$1.541.3%940.54621
$37.00Aug 311.531.55$1.541.3%2430.492.0K
$34.00Aug 72.922.96$2.941.4%370.87116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 212.362.38$2.370.8%190.68484
$36.50Aug 141.021.03$1.021.0%680.46936
$38.00Aug 212.032.05$2.041.0%100.635.7K
$39.00Aug 312.902.93$2.921.0%140.69587
$37.50Aug 211.731.75$1.741.1%280.571.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.36, 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
$44.00Aug 210.060.07$0.0714.3%540.0413.6K
$38.50Jul 310.080.09$0.0911.1%2.8K0.116.1K
$40.00Aug 70.080.09$0.0911.1%6.3K0.094.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%3550.0712.0K
$31.00Aug 70.050.06$0.0616.7%130.04634
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0437
$34.50Jul 310.070.08$0.0812.5%4260.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.85$6.733.7%--0.99185
$31.00Jul 315.555.80$5.684.4%--0.99295
$29.50Aug 77.057.40$7.234.8%--0.9829
$32.00Jul 314.554.80$4.685.3%20.97263
$30.00Aug 76.756.85$6.801.5%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.254.45$4.354.6%61.00665
$42.00Jul 315.255.55$5.405.6%11.00173
$42.00Aug 75.255.45$5.353.7%21.0010
$40.00Jul 313.253.35$3.303.0%40.952.6K
$41.00Aug 74.254.35$4.302.3%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 114.9K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.150.16$0.166.3%14.2K0.1958.8K
$40.00Jul 310.020.03$0.0333.3%7.5K0.0434.9K
$40.00Aug 70.080.09$0.0911.1%6.3K0.094.2K
$37.00Jul 310.450.46$0.462.2%4.6K0.4328.2K
$39.00Aug 70.180.19$0.195.3%3.8K0.1612.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.5K0.1521.4K
$37.00Aug 211.461.48$1.471.4%4.5K0.5116.6K
$36.00Jul 310.300.31$0.313.2%3.0K0.3126.8K
$36.50Jul 310.470.49$0.484.2%2.4K0.448.2K
$35.50Jul 310.180.19$0.195.3%2.4K0.218.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 30.5%, max 83.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.8%36.4%83.5%55.3K
$30.00Jul 31Aug 3186.2%47.7%80.6%6423
$43.00Jul 31Aug 3159.3%35.4%67.6%15.4K
$31.00Jul 31Aug 3173.8%45.1%63.8%--358
$32.00Jul 31Aug 3166.8%42.6%56.8%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.1%47.5%81.2%769.3K
$30.50Jul 31Aug 2879.9%47.0%69.9%--60
$31.00Jul 31Sep 473.8%45.1%63.5%156.9K
$32.00Jul 31Sep 466.7%42.7%56.2%2589.3K
$31.50Jul 31Sep 467.7%44.0%53.6%441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 28$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$39.00$39.50Aug 21$0.11$0.39$0.113.55$39.11
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
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$0.17$0.83$0.174.88$33.33
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$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. 129 found (best R:R 12.33, avg 1.49)

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 21$0.88$0.88$0.127.33$32.88
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$35.00$35.50Aug 7$0.39$0.39$0.113.55$35.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.85$1.85$0.1512.33$40.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.82$0.82$0.184.56$40.18
$39.50$39.00Aug 21$0.39$0.39$0.113.55$39.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.4%35.0%
$30.00Jul 31Aug 7$0.0786.2%62.4%
$33.00Jul 31Aug 7$0.1057.3%45.5%
$39.50Jul 31Aug 7$0.1039.1%34.5%
$32.50Aug 7Aug 14$0.1048.1%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0567.7%53.1%
$32.00Jul 31Aug 7$0.0566.7%50.1%
$40.00Jul 31Aug 7$0.0544.5%35.0%
$32.50Jul 31Aug 7$0.0660.3%48.1%
$33.00Jul 31Aug 7$0.0857.3%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.24% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.71$0.48$1.19$35.31$37.693.24%
$37.00Jul 31$0.46$0.73$1.19$35.81$38.193.24%
$36.00Jul 31$1.03$0.31$1.34$34.66$37.343.65%
$37.50Jul 31$0.28$1.10$1.38$36.12$38.883.76%
$35.50Jul 31$1.35$0.19$1.54$33.96$37.044.20%
$38.00Jul 31$0.16$1.44$1.60$36.40$39.604.36%
$37.00Aug 7$0.78$1.03$1.81$35.19$38.814.93%
$36.50Aug 7$1.04$0.79$1.83$34.67$38.334.99%
$37.50Aug 7$0.56$1.32$1.88$35.62$39.385.12%
$36.00Aug 7$1.35$0.60$1.95$34.05$37.955.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.08$0.13$34.37$39.13
$38.50$34.50Jul 31$0.09$0.08$0.17$34.33$38.67
$39.00$35.00Jul 31$0.05$0.12$0.17$34.83$39.17
$38.50$35.00Jul 31$0.09$0.12$0.21$34.79$38.71
$38.00$34.50Jul 31$0.16$0.08$0.24$34.26$38.24
$39.00$35.50Jul 31$0.05$0.19$0.24$35.26$39.24
$38.00$35.00Jul 31$0.16$0.12$0.28$34.72$38.28
$38.50$35.50Jul 31$0.09$0.19$0.28$35.22$38.78
$38.00$35.50Jul 31$0.16$0.19$0.35$35.15$38.35
$37.50$34.50Jul 31$0.28$0.08$0.36$34.14$37.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 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
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
32/3435/36Sep 4$0.80$0.204.00$32.70$35.80
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
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
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89

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
$30.00$31.00$32.00Jul 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
$31.00$32.00$33.00Jul 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
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 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. 109 found (best net $-0.05, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.05$1.45
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.06$0.94
$43.00$44.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.14$0.86
$32.00$31.001:2Aug 31-$0.17$0.83
$31.00$30.001:2Sep 4-$0.17$0.83
$33.00$32.001:2Aug 31-$0.22$0.78
$34.00$33.001:2Aug 31-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.47%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.8%4.47%5.29%--37
$37.00Aug 31$1.530.490.8%4.17%4.99%2432.0K
$37.00Aug 28$1.470.490.8%4.01%4.82%2621.4K
$37.50Sep 4$1.400.462.2%3.81%5.99%21
$37.00Aug 21$1.270.490.8%3.46%4.28%2.2K35.7K
$37.50Aug 28$1.230.442.2%3.35%5.53%793.1K
$38.00Sep 4$1.190.413.5%3.24%6.78%295
$38.00Aug 31$1.080.403.5%2.94%6.49%1842.2K
$37.50Aug 21$1.040.432.2%2.83%5.01%3182.8K
$37.00Aug 14$1.030.480.8%2.81%3.62%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 121,565
Total Puts 58,590
Put/Call Ratio 0.48
Net Difference 62,975

Prior's Put/Call Breakdown

Total Calls 174,927
Total Puts 78,628
Put/Call Ratio 0.45
Net Difference 96,299

Prior 7-Day Put/Call Summary

Total Calls 1,023,197
Total Puts 551,403
Average Put/Call Ratio 0.51
Ratio Trend Rising

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