Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.68 +0.91%
(7/27 13:00) ◀
|
Monday, July 27, 2026 (1:05pm)
January 2026
|
▶ (7/27 13:10)
◀ 7/27 13:05 ▶

Option Volume

Detail
ℹ
Current (07/27 1:05pm) 192,615
Calls: 130,306 (68%)
Puts: 62,309 (32%)
Prior (07/24) 267,148
Calls: 185,593 (69%)
Puts: 81,555 (31%)
Current vs Prior -27.90%
Calls: -29.79% (Calls)
Puts: -23.60% (Puts)
Prior 7-Day Total 1,649,203
Calls: 1,075,404 (65%)
Puts: 573,799 (35%)
Prior 7-Day Average 235,600
Calls: 153,629 (65%)
Puts: 81,971 (35%)
Current vs Prior 7-Day Avg -18.25%
Calls: -15.18%
Puts: -23.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:05pm) $17.00M
Calls: $9.57M (56%)
Puts: $7.43M (44%)
Prior (07/24) $17.32M
Calls: $9.80M (57%)
Puts: $7.52M (43%)
Current vs Prior -1.84%
Calls: -2.34%
Puts: -1.19%
Prior 7-Day Total $137.47M
Calls: $69.96M (51%)
Puts: $67.51M (49%)
Prior 7-Day Average $19.64M
Calls: $9.99M (51%)
Puts: $9.64M (49%)
Current vs Prior 7-Day Avg -13.42%
Calls: -4.20%
Puts: -22.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:05pm) 0.48
Prior (07/24) 0.44
Current vs Prior +8.82%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -5.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:05pm) 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 3.93% | 5.64%8.18% | 12.60%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.51% | -9.23%-6.22% | -3.41%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.51% | -9.23%-6.22% | -3.41%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.51% | -9.23%-6.51% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 1.93%
Calls: 4.29% | 1.94%
Puts: 2.70% | 1.92%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +43.44% | -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 +43.44% | -25.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (130,306 calls vs 62,309 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 BULLISH
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
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
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 228 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.756.80$6.780.7%10.9780
$31.00Aug 316.056.10$6.070.8%--0.9063
$32.50Aug 144.404.45$4.431.1%200.917
$32.50Aug 74.304.35$4.321.2%140.9425
$36.00Aug 141.581.60$1.591.3%350.611.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.307.35$7.320.7%50.931.4K
$39.00Aug 312.902.93$2.921.0%140.69587
$41.00Aug 214.404.45$4.431.1%30.88839
$35.00Aug 280.860.87$0.871.1%230.31249
$35.50Aug 210.840.85$0.851.2%650.341.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 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%570.0413.6K
$38.50Jul 310.080.09$0.0911.1%2.9K0.126.1K
$40.00Aug 70.080.09$0.0911.1%7.3K0.094.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%4160.0712.0K
$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%4370.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.78, 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 77.107.40$7.254.1%--0.9829
$32.00Jul 314.604.85$4.725.3%20.98263
$30.00Aug 76.756.80$6.780.7%10.9780
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 313.303.35$3.331.5%40.952.6K
$41.00Aug 74.304.40$4.352.3%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 122.4K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.150.16$0.166.3%14.3K0.2058.8K
$40.00Jul 310.020.03$0.0333.3%7.6K0.0434.9K
$40.00Aug 70.080.09$0.0911.1%7.3K0.094.2K
$37.00Jul 310.430.45$0.444.5%4.8K0.4228.2K
$39.00Jul 310.040.05$0.0520.0%4.0K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.5K0.1521.4K
$37.00Aug 211.461.48$1.471.4%4.5K0.5216.6K
$36.00Jul 310.300.31$0.313.2%3.5K0.3126.8K
$36.50Jul 310.480.49$0.492.0%2.6K0.448.2K
$35.50Jul 310.180.20$0.1910.5%2.5K0.218.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 30.1%, max 82.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.1%36.8%82.3%55.3K
$30.00Jul 31Aug 3186.2%47.7%80.8%6423
$43.00Jul 31Aug 3159.6%35.4%68.2%315.4K
$31.00Jul 31Aug 3173.8%45.0%63.9%--358
$32.00Jul 31Aug 3166.8%42.6%56.9%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.2%47.5%81.7%1919.3K
$30.50Jul 31Aug 2880.0%47.0%70.1%--60
$31.00Jul 31Sep 473.8%44.8%64.9%156.9K
$32.00Jul 31Sep 466.8%42.4%57.4%2689.3K
$31.50Jul 31Sep 467.7%43.7%54.9%741

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 1.89)

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$0.17$0.83$0.174.88$40.17
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$39.50$40.00Aug 28$0.10$0.40$0.104.00$39.60
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
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$0.16$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$0.11$0.39$0.113.55$34.89
$34.50$34.00Aug 28$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. 125 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.85$0.85$0.155.67$32.85
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
$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
$35.00$35.50Aug 7$0.38$0.38$0.123.17$35.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$40.10
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$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
$38.00$37.50Jul 31$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.7%35.2%
$32.00Jul 31Aug 7$0.0866.8%50.0%
$39.50Jul 31Aug 7$0.0939.3%34.3%
$33.00Jul 31Aug 7$0.1057.3%45.4%
$32.50Aug 7Aug 14$0.1146.8%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0567.7%53.0%
$32.00Jul 31Aug 7$0.0566.8%50.0%
$32.50Jul 31Aug 7$0.0660.4%46.8%
$33.00Jul 31Aug 7$0.0857.3%45.4%
$33.50Jul 31Aug 7$0.1152.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.22% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.44$0.74$1.18$35.82$38.183.22%
$36.50Jul 31$0.70$0.49$1.19$35.31$37.693.24%
$37.50Jul 31$0.27$1.05$1.32$36.18$38.823.60%
$36.00Jul 31$1.02$0.31$1.33$34.67$37.333.63%
$35.50Jul 31$1.42$0.19$1.61$33.89$37.114.39%
$38.00Jul 31$0.16$1.45$1.61$36.39$39.614.39%
$37.00Aug 7$0.77$1.04$1.81$35.19$38.814.93%
$36.50Aug 7$1.03$0.80$1.83$34.67$38.334.99%
$37.50Aug 7$0.56$1.33$1.89$35.61$39.395.15%
$35.00Jul 31$1.82$0.12$1.94$33.06$36.945.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.07%)

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
$37.50$34.50Jul 31$0.27$0.08$0.35$34.15$37.85
$38.00$35.50Jul 31$0.16$0.19$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.89$0.118.09$32.11$34.89
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
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
37/3839/40Aug 28$0.40$0.104.00$37.10$39.40
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
34/3537/38Aug 28$0.39$0.113.55$34.61$37.39

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
$32.00$33.00$34.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
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
$42.00$43.00$44.00Aug 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

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
$42.00$43.001:2Aug 28-$0.07$0.93
$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 4.44%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.630.500.9%4.44%5.32%--37
$37.00Aug 31$1.520.490.9%4.14%5.02%2472.0K
$37.00Aug 28$1.460.490.9%3.98%4.85%2651.4K
$37.50Sep 4$1.400.452.2%3.82%6.05%21
$37.00Aug 21$1.250.490.9%3.41%4.28%2.3K35.7K
$37.50Aug 28$1.220.442.2%3.33%5.56%793.1K
$38.00Sep 4$1.180.413.6%3.22%6.82%295
$38.00Aug 31$1.070.403.6%2.92%6.52%1842.2K
$37.00Aug 14$1.020.470.9%2.78%3.65%1.1K3.8K
$37.50Aug 21$1.020.432.2%2.78%5.02%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 130,306
Total Puts 62,309
Put/Call Ratio 0.48
Net Difference 67,997

Prior's Put/Call Breakdown

Total Calls 185,593
Total Puts 81,555
Put/Call Ratio 0.44
Net Difference 104,038

Prior 7-Day Put/Call Summary

Total Calls 1,075,404
Total Puts 573,799
Average Put/Call Ratio 0.50
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