Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.71 +0.99%
(7/27 13:10) ◀
|
Monday, July 27, 2026 (1:15pm)
January 2026
|
▶ (7/27 13:20)
◀ 7/27 13:15 ▶

Option Volume

Detail
ℹ
Current (07/27 1:15pm) 195,833
Calls: 131,430 (67%)
Puts: 64,403 (33%)
Prior (07/24) 275,195
Calls: 187,258 (68%)
Puts: 87,937 (32%)
Current vs Prior -28.84%
Calls: -29.81% (Calls)
Puts: -26.76% (Puts)
Prior 7-Day Total 1,674,905
Calls: 1,092,248 (65%)
Puts: 582,657 (35%)
Prior 7-Day Average 239,272
Calls: 156,035 (65%)
Puts: 83,236 (35%)
Current vs Prior 7-Day Avg -18.15%
Calls: -15.77%
Puts: -22.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:15pm) $17.48M
Calls: $9.90M (57%)
Puts: $7.58M (43%)
Prior (07/24) $17.91M
Calls: $9.91M (55%)
Puts: $8.00M (45%)
Current vs Prior -2.39%
Calls: -0.12%
Puts: -5.20%
Prior 7-Day Total $141.22M
Calls: $72.22M (51%)
Puts: $69.00M (49%)
Prior 7-Day Average $20.17M
Calls: $10.32M (51%)
Puts: $9.86M (49%)
Current vs Prior 7-Day Avg -13.35%
Calls: -4.06%
Puts: -23.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:15pm) 0.49
Prior (07/24) 0.47
Current vs Prior +4.35%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -2.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:15pm) 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% | 12.61%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.18% | -9.31%-5.98% | -3.28%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.18% | -9.31%-5.98% | -3.28%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.18% | -9.31%-6.27% | -3.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 2.42%
Calls: 2.82% | 1.90%
Puts: 2.78% | 2.94%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | -6.92%
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% | -6.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (131,430 calls vs 64,403 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
13:15BULLISHBULLISHBULLISH
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 227 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.906.95$6.930.7%--0.95383
$32.00Aug 144.904.95$4.931.0%1020.924
$33.00Aug 314.304.35$4.321.2%--0.82311
$33.00Aug 73.853.90$3.881.3%1300.92248
$33.00Jul 313.753.80$3.781.3%330.961.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.011.02$1.021.0%2.4K0.4013.8K
$38.00Aug 212.022.04$2.031.0%120.625.7K
$38.00Aug 141.841.86$1.851.1%310.65146
$37.50Aug 211.721.74$1.731.2%440.571.7K
$35.00Aug 280.850.86$0.861.2%230.31249

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%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%20.0337
$34.50Jul 310.070.08$0.0812.5%4380.091.6K

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 76.756.85$6.801.5%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 313.253.35$3.303.0%40.942.6K
$41.00Aug 74.254.35$4.302.3%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 125.0K, 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 310.450.46$0.462.2%4.8K0.4328.2K
$39.00Jul 310.040.05$0.0520.0%4.0K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.320.33$0.333.0%5.6K0.1521.4K
$37.00Aug 211.451.47$1.461.4%4.5K0.5116.6K
$36.00Jul 310.290.30$0.303.3%3.5K0.3026.8K
$36.50Jul 310.470.48$0.482.1%2.6K0.438.2K
$33.50Aug 210.380.39$0.392.6%2.6K0.1845

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 30.2%, max 84.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.9%36.4%83.8%55.3K
$30.00Jul 31Aug 3186.6%48.2%79.7%6423
$43.00Jul 31Aug 3159.3%35.2%68.4%315.4K
$31.00Jul 31Aug 3174.2%45.2%64.1%--358
$32.00Jul 31Aug 3167.2%42.8%57.1%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.6%47.1%84.0%1919.3K
$30.50Jul 31Aug 2880.4%47.2%70.3%--60
$31.00Jul 31Sep 474.2%44.9%65.2%156.9K
$32.00Jul 31Sep 467.2%42.4%58.4%2689.3K
$31.50Jul 31Sep 468.1%43.9%55.2%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 8.09, avg 1.96)

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$0.17$0.83$0.174.88$40.17
$39.00$39.50Aug 21$0.11$0.39$0.113.55$39.11
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
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89
$35.50$35.00Aug 7$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 19.00, avg 1.61)

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$0.88$0.88$0.127.33$32.88
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$34.50$35.00Aug 14$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
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$40.00$39.50Aug 21$0.40$0.40$0.104.00$39.60
$40.00$39.50Aug 14$0.39$0.39$0.113.55$39.61

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%34.9%
$30.00Jul 31Aug 7$0.0786.6%62.6%
$33.00Jul 31Aug 7$0.1057.7%45.2%
$39.50Jul 31Aug 7$0.1039.0%34.4%
$32.50Aug 7Aug 14$0.1047.1%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.1%53.3%
$32.00Jul 31Aug 7$0.0567.2%50.3%
$40.00Jul 31Aug 7$0.0544.4%34.9%
$32.50Jul 31Aug 7$0.0660.7%47.1%
$33.00Jul 31Aug 7$0.0757.7%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.21% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.46$0.72$1.18$35.82$38.183.21%
$36.50Jul 31$0.71$0.48$1.19$35.31$37.693.24%
$37.50Jul 31$0.28$1.05$1.33$36.17$38.833.62%
$36.00Jul 31$1.04$0.30$1.34$34.66$37.343.65%
$38.00Jul 31$0.16$1.43$1.59$36.41$39.594.33%
$35.50Jul 31$1.42$0.19$1.61$33.89$37.114.39%
$37.00Aug 7$0.79$1.02$1.81$35.19$38.814.93%
$36.50Aug 7$1.05$0.78$1.83$34.67$38.334.99%
$37.50Aug 7$0.57$1.32$1.89$35.61$39.395.15%
$36.00Aug 7$1.36$0.59$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 4.10%)

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
$39.00$36.00Jul 31$0.05$0.30$0.35$35.65$39.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
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
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
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$0.80$0.204.00$38.20$40.30
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. 43 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
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 7$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. 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-$0.23$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 4.49%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.650.500.8%4.49%5.28%--37
$37.00Aug 31$1.530.500.8%4.17%4.96%4772.0K
$37.00Aug 28$1.470.500.8%4.00%4.79%2651.4K
$37.50Sep 4$1.410.462.1%3.84%5.99%21
$37.00Aug 21$1.270.490.8%3.46%4.25%2.3K35.7K
$37.50Aug 28$1.240.452.1%3.38%5.53%793.1K
$38.00Sep 4$1.200.413.5%3.27%6.78%295
$38.00Aug 31$1.080.403.5%2.94%6.46%1842.2K
$37.00Aug 14$1.040.480.8%2.83%3.62%1.1K3.8K
$37.50Aug 21$1.040.432.1%2.83%4.99%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 131,430
Total Puts 64,403
Put/Call Ratio 0.49
Net Difference 67,027

Prior's Put/Call Breakdown

Total Calls 187,258
Total Puts 87,937
Put/Call Ratio 0.47
Net Difference 99,321

Prior 7-Day Put/Call Summary

Total Calls 1,092,248
Total Puts 582,657
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