Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.69 +0.94%
(7/27 13:05) ◀
|
Monday, July 27, 2026 (1:10pm)
January 2026
|
▶ (7/27 13:15)
◀ 7/27 13:10 ▶

Option Volume

Detail
ℹ
Current (07/27 1:10pm) 195,194
Calls: 131,089 (67%)
Puts: 64,105 (33%)
Prior (07/24) 273,041
Calls: 186,527 (68%)
Puts: 86,514 (32%)
Current vs Prior -28.51%
Calls: -29.72% (Calls)
Puts: -25.90% (Puts)
Prior 7-Day Total 1,661,663
Calls: 1,084,145 (65%)
Puts: 577,518 (35%)
Prior 7-Day Average 237,380
Calls: 154,877 (65%)
Puts: 82,502 (35%)
Current vs Prior 7-Day Avg -17.77%
Calls: -15.36%
Puts: -22.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:10pm) $17.31M
Calls: $9.75M (56%)
Puts: $7.56M (44%)
Prior (07/24) $17.73M
Calls: $9.84M (55%)
Puts: $7.90M (45%)
Current vs Prior -2.40%
Calls: -0.90%
Puts: -4.27%
Prior 7-Day Total $139.39M
Calls: $71.21M (51%)
Puts: $68.19M (49%)
Prior 7-Day Average $19.91M
Calls: $10.17M (51%)
Puts: $9.74M (49%)
Current vs Prior 7-Day Avg -13.09%
Calls: -4.17%
Puts: -22.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:10pm) 0.49
Prior (07/24) 0.46
Current vs Prior +5.43%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -2.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:10pm) 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 3.90% | 5.64%8.20% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.14% | -9.26%-5.93% | -3.23%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.14% | -9.26%-5.93% | -3.23%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.14% | -9.26%-6.22% | -3.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 2.41%
Calls: 2.86% | 2.88%
Puts: 2.74% | 1.94%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | -7.31%
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% | -7.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (131,089 calls vs 64,105 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
13:10BULLISHBULLISHBULLISH
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 229 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.756.80$6.780.7%10.9780
$32.00Aug 315.155.20$5.181.0%--0.87396
$32.50Aug 74.304.35$4.321.2%140.9425
$33.00Aug 214.104.15$4.131.2%400.853.7K
$37.50Aug 140.810.82$0.821.2%4660.411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 216.306.35$6.320.8%10.93971
$38.00Aug 141.851.87$1.861.1%310.66146
$37.50Aug 211.731.75$1.741.1%440.571.7K
$35.00Aug 280.860.87$0.871.1%230.31249
$41.00Aug 74.304.35$4.321.2%--0.9412

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 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
$41.50Aug 140.080.09$0.0911.1%1950.07--
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 0.77, 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 77.107.40$7.254.1%--0.9829
$32.00Jul 314.604.85$4.725.3%20.97263
$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%40.942.6K
$41.00Aug 74.304.35$4.321.2%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 124.7K, 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 70.070.09$0.0825.0%7.3K0.084.2K
$37.00Jul 310.440.46$0.454.4%4.8K0.4328.2K
$39.00Jul 310.040.05$0.0520.0%4.0K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.6K0.1521.4K
$37.00Aug 211.461.48$1.471.4%4.5K0.5116.6K
$36.00Jul 310.300.31$0.313.2%3.5K0.3126.8K
$33.50Aug 210.380.39$0.392.6%2.6K0.1845
$36.50Jul 310.480.49$0.492.0%2.6K0.448.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 28.4%, max 84.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.1%36.4%84.0%55.3K
$30.00Jul 31Aug 3186.3%48.1%79.6%6423
$43.00Jul 31Aug 3159.5%35.4%68.4%315.4K
$31.00Jul 31Aug 3173.9%45.1%63.9%--358
$32.00Jul 31Aug 3166.8%42.6%56.9%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.3%47.0%83.7%1919.3K
$30.50Jul 31Aug 2880.1%47.1%70.0%--60
$31.00Jul 31Sep 473.9%44.8%64.8%156.9K
$32.00Jul 31Sep 466.8%42.3%58.0%2689.3K
$31.50Jul 31Sep 467.8%43.8%54.8%741

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 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 28$0.11$0.89$0.118.09$41.11
$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$0.16$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$0.13$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
$34.00$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 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
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$0.85$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$0.40$0.40$0.104.00$39.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0544.6%34.6%
$32.00Jul 31Aug 7$0.0866.8%50.2%
$33.00Jul 31Aug 7$0.1057.4%45.5%
$39.50Jul 31Aug 7$0.1039.3%34.6%
$32.50Aug 7Aug 14$0.1346.9%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0567.8%53.1%
$32.00Jul 31Aug 7$0.0566.8%50.2%
$32.50Jul 31Aug 7$0.0660.5%46.9%
$33.00Jul 31Aug 7$0.0857.4%45.5%
$33.50Jul 31Aug 7$0.1052.1%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.22% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.45$0.73$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$37.333.62%
$38.00Jul 31$0.16$1.44$1.60$36.40$39.604.36%
$35.50Jul 31$1.42$0.19$1.61$33.89$37.114.39%
$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$0.57$1.33$1.90$35.60$39.405.18%
$35.00Jul 31$1.83$0.12$1.95$33.05$36.955.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.01%)

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. 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
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
36/3638/38Aug 28$0.40$0.104.00$36.10$37.90
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
36/3738/39Aug 31$0.80$0.204.00$36.20$38.80
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
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 31$0.09$0.9110.11
$39.00$40.00$41.00Aug 31$0.09$0.9110.11
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
$38.00$39.00$40.00Sep 4$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
$31.00$30.001:2Sep 4-$0.15$0.85
$32.00$31.001:2Aug 31-$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 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.8%4.47%5.31%--37
$37.00Aug 31$1.520.490.8%4.14%4.99%4772.0K
$37.00Aug 28$1.460.490.8%3.98%4.82%2651.4K
$37.50Sep 4$1.400.462.2%3.82%6.02%21
$37.00Aug 21$1.260.490.8%3.43%4.28%2.3K35.7K
$37.50Aug 28$1.230.442.2%3.35%5.56%793.1K
$38.00Sep 4$1.190.413.6%3.24%6.81%295
$38.00Aug 31$1.080.403.6%2.94%6.51%1842.2K
$37.00Aug 14$1.030.480.8%2.81%3.65%1.1K3.8K
$37.50Aug 21$1.030.432.2%2.81%5.01%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 131,089
Total Puts 64,105
Put/Call Ratio 0.49
Net Difference 66,984

Prior's Put/Call Breakdown

Total Calls 186,527
Total Puts 86,514
Put/Call Ratio 0.46
Net Difference 100,013

Prior 7-Day Put/Call Summary

Total Calls 1,084,145
Total Puts 577,518
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