Tour v416
IBIT
iShares Bitcoin Trust ETF
$36.74 +1.07%
(7/27 12:35) ◀
|
Monday, July 27, 2026 (12:40pm)
January 2026
|
▶ (7/27 12:45)
◀ 7/27 12:40 ▶

Option Volume

Detail
ℹ
Current (07/27 12:40pm) 181,952
Calls: 122,986 (68%)
Puts: 58,966 (32%)
Prior (07/24) 253,555
Calls: 174,927 (69%)
Puts: 78,628 (31%)
Current vs Prior -28.24%
Calls: -29.69% (Calls)
Puts: -25.01% (Puts)
Prior 7-Day Total 1,586,189
Calls: 1,030,939 (65%)
Puts: 555,250 (35%)
Prior 7-Day Average 226,598
Calls: 147,277 (65%)
Puts: 79,321 (35%)
Current vs Prior 7-Day Avg -19.70%
Calls: -16.49%
Puts: -25.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:40pm) $15.48M
Calls: $8.73M (56%)
Puts: $6.74M (44%)
Prior (07/24) $16.02M
Calls: $8.99M (56%)
Puts: $7.03M (44%)
Current vs Prior -3.41%
Calls: -2.89%
Puts: -4.06%
Prior 7-Day Total $129.15M
Calls: $62.45M (48%)
Puts: $66.69M (52%)
Prior 7-Day Average $18.45M
Calls: $8.92M (48%)
Puts: $9.53M (52%)
Current vs Prior 7-Day Avg -16.12%
Calls: -2.13%
Puts: -29.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:40pm) 0.48
Prior (07/24) 0.45
Current vs Prior +6.67%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -5.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:40pm) 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% | 5.66%8.25% | 12.66%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.65% | -8.94%-5.43% | -2.94%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.65% | -8.94%-5.43% | -2.94%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.65% | -8.94%-5.73% | -3.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 2.39%
Calls: 2.74% | 2.80%
Puts: 2.82% | 1.98%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +13.93% | -8.08%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +13.93% | -8.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (122,986 calls vs 58,966 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
12:40BULLISHBULLISHBULLISH
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 232 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.806.85$6.820.7%--0.9780
$37.00Aug 211.291.30$1.300.8%2.2K0.4935.7K
$34.00Jul 312.802.83$2.821.1%9030.944.1K
$36.00Aug 211.851.87$1.861.1%5980.6034.3K
$32.50Aug 74.354.40$4.381.1%110.9425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.872.90$2.891.0%140.69587
$41.00Aug 314.454.50$4.471.1%--0.83240
$37.50Aug 211.711.73$1.721.2%280.571.7K
$41.00Aug 74.254.30$4.281.2%--0.9412
$37.00Aug 281.621.64$1.631.2%2180.501.4K

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
$44.00Aug 210.060.07$0.0714.3%540.0413.6K
$38.50Jul 310.080.09$0.0911.1%2.9K0.126.1K
$40.00Aug 70.080.09$0.0911.1%6.3K0.094.2K
$41.50Aug 140.080.09$0.0911.1%1940.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%3560.0712.0K
$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%20.0337
$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 315.605.85$5.734.4%--0.99295
$29.50Aug 77.057.40$7.234.8%--0.9829
$32.00Jul 314.604.85$4.725.3%20.98263
$30.00Aug 76.806.85$6.820.7%--0.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.204.45$4.335.8%61.00665
$42.00Jul 315.205.45$5.334.7%11.00173
$42.00Aug 75.205.45$5.334.7%21.0010
$40.00Jul 313.253.30$3.281.5%40.952.6K
$41.00Aug 74.254.30$4.281.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 115.7K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%14.2K0.2058.8K
$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 310.460.48$0.474.3%4.7K0.4428.2K
$39.00Aug 70.190.20$0.205.0%3.8K0.1712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.5K0.1521.4K
$37.00Aug 211.441.47$1.462.1%4.5K0.5116.6K
$36.00Jul 310.290.30$0.303.3%3.1K0.3026.8K
$36.50Jul 310.460.47$0.472.1%2.5K0.438.2K
$35.50Jul 310.180.19$0.195.3%2.4K0.208.3K

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 29.3%, max 82.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.5%36.6%82.0%55.3K
$30.00Jul 31Aug 3186.5%47.9%80.7%6423
$43.00Jul 31Aug 3159.0%35.5%66.3%15.4K
$31.00Jul 31Aug 3174.1%45.2%63.9%--358
$32.00Jul 31Aug 3167.1%42.6%57.7%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.5%47.7%81.4%769.3K
$30.50Jul 31Aug 2880.3%47.2%70.0%--60
$31.00Jul 31Sep 474.1%45.0%64.6%156.9K
$32.00Jul 31Sep 467.1%42.7%57.2%2589.3K
$31.50Jul 31Sep 468.0%43.6%56.1%441

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 7.33, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$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
$40.00$40.50Sep 4$0.11$0.39$0.113.55$40.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$33.50$32.50Sep 4$0.16$0.84$0.165.25$33.34
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$35.00$34.50Aug 14$0.10$0.40$0.104.00$34.90
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 19.00, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$34.50$35.00Jul 31$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 21$0.90$0.90$0.109.00$41.10
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$43.00$42.00Aug 31$0.90$0.90$0.109.00$42.10
$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. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.1%34.8%
$30.00Jul 31Aug 7$0.0986.5%62.6%
$39.50Jul 31Aug 7$0.0941.3%34.3%
$33.00Jul 31Aug 7$0.1057.7%45.7%
$32.50Aug 7Aug 14$0.1247.1%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.0%53.3%
$32.00Jul 31Aug 7$0.0567.1%50.3%
$32.50Jul 31Aug 7$0.0660.7%47.1%
$33.00Jul 31Aug 7$0.0857.7%45.7%
$33.50Jul 31Aug 7$0.1152.5%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.21% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.47$0.71$1.18$35.82$38.183.21%
$36.50Jul 31$0.73$0.47$1.20$35.30$37.703.27%
$36.00Jul 31$1.06$0.30$1.36$34.64$37.363.70%
$37.50Jul 31$0.29$1.08$1.37$36.13$38.873.73%
$38.00Jul 31$0.17$1.42$1.59$36.41$39.594.33%
$35.50Jul 31$1.42$0.19$1.61$33.89$37.114.38%
$37.00Aug 7$0.80$1.01$1.81$35.19$38.814.93%
$36.50Aug 7$1.07$0.78$1.85$34.65$38.355.04%
$37.50Aug 7$0.59$1.30$1.89$35.61$39.395.14%
$36.00Aug 7$1.37$0.59$1.96$34.04$37.965.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.12%)

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
$39.00$35.50Jul 31$0.05$0.19$0.24$35.26$39.24
$38.00$34.50Jul 31$0.17$0.08$0.25$34.25$38.25
$38.50$35.50Jul 31$0.09$0.19$0.28$35.22$38.78
$38.00$35.00Jul 31$0.17$0.12$0.29$34.71$38.29
$39.00$36.00Jul 31$0.05$0.30$0.35$35.65$39.35
$38.00$35.50Jul 31$0.17$0.19$0.36$35.14$38.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 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
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
34/3536/36Aug 14$0.40$0.104.00$34.60$36.40
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
32/3435/36Sep 4$0.80$0.204.00$32.70$35.80
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40
38/3940/40Sep 4$0.79$0.213.76$38.21$40.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$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
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67
$38.00$39.00$40.00Sep 4$0.06$0.9415.67
$39.00$40.00$41.00Jul 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 $-0.05, 108 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
$43.00$44.001:2Aug 28-$0.06$0.94
$43.00$44.001:2Aug 31-$0.07$0.93
$42.00$43.001:2Aug 28-$0.08$0.92
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-$0.23$0.77
$34.00$33.001:2Aug 31-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.55%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.670.500.7%4.55%5.25%--37
$37.00Aug 31$1.550.500.7%4.22%4.93%2432.0K
$37.00Aug 28$1.490.500.7%4.06%4.76%2621.4K
$37.50Sep 4$1.430.462.1%3.89%5.96%21
$37.00Aug 21$1.290.490.7%3.51%4.22%2.2K35.7K
$37.50Aug 28$1.250.452.1%3.40%5.47%793.1K
$38.00Sep 4$1.210.413.4%3.29%6.72%295
$38.00Aug 31$1.100.403.4%2.99%6.42%1842.2K
$37.00Aug 14$1.050.480.7%2.86%3.57%1.1K3.8K
$37.50Aug 21$1.050.432.1%2.86%4.93%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 122,986
Total Puts 58,966
Put/Call Ratio 0.48
Net Difference 64,020

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 1,030,939
Total Puts 555,250
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