Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.78 +1.17%
(7/27 13:25) ◀
|
Monday, July 27, 2026 (1:30pm)
January 2026
|
▶ (7/27 13:35)
◀ 7/27 13:30 ▶

Option Volume

Detail
ℹ
Current (07/27 1:30pm) 200,321
Calls: 134,131 (67%)
Puts: 66,190 (33%)
Prior (07/24) 288,503
Calls: 199,040 (69%)
Puts: 89,463 (31%)
Current vs Prior -30.57%
Calls: -32.61% (Calls)
Puts: -26.01% (Puts)
Prior 7-Day Total 1,708,581
Calls: 1,111,415 (65%)
Puts: 597,166 (35%)
Prior 7-Day Average 244,083
Calls: 158,773 (65%)
Puts: 85,309 (35%)
Current vs Prior 7-Day Avg -17.93%
Calls: -15.52%
Puts: -22.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:30pm) $18.12M
Calls: $10.42M (58%)
Puts: $7.69M (42%)
Prior (07/24) $19.49M
Calls: $10.68M (55%)
Puts: $8.80M (45%)
Current vs Prior -7.03%
Calls: -2.42%
Puts: -12.61%
Prior 7-Day Total $146.90M
Calls: $75.62M (51%)
Puts: $71.28M (49%)
Prior 7-Day Average $20.99M
Calls: $10.80M (51%)
Puts: $10.18M (49%)
Current vs Prior 7-Day Avg -13.67%
Calls: -3.51%
Puts: -24.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:30pm) 0.49
Prior (07/24) 0.45
Current vs Prior +9.79%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -3.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:30pm) 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 3.89% | 5.60%8.16% | 12.62%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.35% | -9.92%-6.47% | -3.25%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.35% | -9.92%-6.47% | -3.25%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.35% | -9.92%-6.76% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 1.95%
Calls: 2.67% | 1.85%
Puts: 2.94% | 2.04%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +14.75% | -25.00%
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% | -25.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (134,131 calls vs 66,190 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 228 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.856.90$6.880.7%10.9780
$31.00Aug 216.006.05$6.030.8%780.93226
$34.00Jul 312.842.87$2.861.0%9090.944.1K
$32.50Aug 144.504.55$4.531.1%200.917
$36.50Aug 281.771.79$1.781.1%230.55236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.207.25$7.230.7%50.931.4K
$43.00Aug 316.256.30$6.280.8%--0.9097
$42.00Aug 315.305.35$5.320.9%10.87427
$42.00Aug 215.255.30$5.280.9%40.911.5K
$36.00Aug 210.980.99$0.991.0%2.5K0.3913.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.39, 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%580.0413.6K
$38.50Jul 310.080.09$0.0911.1%3.3K0.126.1K
$40.00Aug 70.080.09$0.0911.1%7.3K0.094.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.050.06$0.0616.7%130.04634
$34.50Jul 310.060.07$0.0714.3%4380.081.6K
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0337
$32.00Aug 70.070.08$0.0812.5%50.05923

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 316.606.90$6.754.4%--0.99185
$31.00Jul 315.655.90$5.784.3%--0.99295
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.654.90$4.785.2%20.98263
$30.00Aug 76.856.90$6.880.7%10.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.154.40$4.285.8%61.00665
$42.00Jul 315.155.45$5.305.7%11.00173
$42.00Aug 75.155.40$5.284.7%21.0010
$40.00Jul 313.203.25$3.231.5%40.952.6K
$41.00Aug 74.204.30$4.252.4%--0.9412

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 128.3K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%15.0K0.2158.8K
$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 310.470.49$0.484.2%5.0K0.4528.2K
$39.00Jul 310.040.05$0.0520.0%4.0K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.6K0.1521.4K
$37.00Aug 211.411.43$1.421.4%4.6K0.5016.6K
$36.00Jul 310.270.28$0.283.6%3.6K0.2926.8K
$36.50Jul 310.430.45$0.444.5%2.8K0.418.2K
$33.50Aug 210.360.38$0.375.4%2.8K0.1745

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 29.4%, max 84.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.4%36.4%82.7%55.3K
$30.00Jul 31Aug 3187.3%48.1%81.4%6423
$43.00Jul 31Aug 3158.9%35.3%66.9%315.4K
$31.00Jul 31Aug 3174.9%45.3%65.5%--358
$32.00Jul 31Aug 3167.9%42.6%59.2%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.3%47.4%84.2%1919.3K
$30.50Jul 31Aug 2881.1%47.2%71.9%--60
$31.00Jul 31Sep 474.9%45.3%65.4%156.9K
$32.00Jul 31Sep 467.9%42.8%58.6%2689.3K
$31.50Jul 31Sep 468.8%43.9%56.9%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 7.33, avg 1.91)

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
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
$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$0.17$0.83$0.174.88$33.33
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$34.50$34.00Aug 21$0.10$0.40$0.104.00$34.40
$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. 129 found (best R:R 19.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$32.00$33.00Aug 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Aug 31$0.83$0.83$0.174.88$33.83
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
$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$1.90$1.90$0.1019.00$40.10
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$42.00$41.00Aug 31$0.89$0.89$0.118.09$41.11
$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$0.0643.7%34.5%
$39.50Jul 31Aug 7$0.0940.9%33.9%
$32.50Aug 7Aug 14$0.1047.5%43.5%
$32.00Jul 31Aug 7$0.1267.9%50.8%
$33.00Jul 31Aug 7$0.1258.5%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.8%53.7%
$32.00Jul 31Aug 7$0.0567.9%50.8%
$32.50Jul 31Aug 7$0.0661.5%47.5%
$33.00Jul 31Aug 7$0.0758.5%45.1%
$33.50Jul 31Aug 7$0.1051.9%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.15% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.48$0.68$1.16$35.84$38.163.15%
$36.50Jul 31$0.75$0.44$1.19$35.31$37.693.24%
$37.50Jul 31$0.30$0.99$1.29$36.21$38.793.51%
$36.00Jul 31$1.08$0.28$1.36$34.64$37.363.70%
$38.00Jul 31$0.17$1.37$1.54$36.46$39.544.19%
$35.50Jul 31$1.46$0.17$1.63$33.87$37.134.43%
$37.00Aug 7$0.81$0.98$1.79$35.21$38.794.87%
$36.50Aug 7$1.08$0.75$1.83$34.67$38.334.98%
$37.50Aug 7$0.60$1.27$1.87$35.63$39.375.08%
$38.50Jul 31$0.09$1.81$1.90$36.60$40.405.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.07$0.12$34.38$39.12
$38.50$34.50Jul 31$0.09$0.07$0.16$34.34$38.66
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$38.50$35.00Jul 31$0.09$0.11$0.20$34.80$38.70
$39.00$35.50Jul 31$0.05$0.17$0.22$35.28$39.22
$38.00$34.50Jul 31$0.17$0.07$0.24$34.26$38.24
$38.50$35.50Jul 31$0.09$0.17$0.26$35.24$38.76
$38.00$35.00Jul 31$0.17$0.11$0.28$34.72$38.28
$39.00$36.00Jul 31$0.05$0.28$0.33$35.67$39.33
$38.00$35.50Jul 31$0.17$0.17$0.34$35.16$38.34

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$0.86$0.146.14$33.14$35.86
32/3435/36Sep 4$0.83$0.174.88$32.67$35.83
34/3436/36Aug 21$0.40$0.104.00$34.10$36.40
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
32/3335/36Aug 31$0.80$0.204.00$32.20$35.80
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
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
36/3638/38Sep 4$0.40$0.104.00$36.10$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$35.00$36.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$33.00$34.00$35.00Aug 31$0.09$0.9110.11
$37.00$38.00$39.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.04, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$44.001:2Sep 4-$0.04$1.46
$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
$31.00$30.001:2Sep 4-$0.15$0.85
$32.00$31.001:2Aug 31-$0.18$0.82
$33.00$32.001:2Aug 31-$0.22$0.78
$34.00$33.001:2Aug 31-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.59%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.690.510.6%4.59%5.19%--37
$37.00Aug 31$1.560.500.6%4.24%4.84%9202.0K
$37.00Aug 28$1.500.500.6%4.08%4.68%2761.4K
$37.50Sep 4$1.450.462.0%3.94%5.90%21
$37.00Aug 21$1.300.500.6%3.53%4.13%2.3K35.7K
$37.50Aug 28$1.260.452.0%3.43%5.38%803.1K
$38.00Sep 4$1.230.423.3%3.34%6.66%295
$38.00Aug 31$1.100.413.3%2.99%6.31%1842.2K
$37.00Aug 14$1.060.490.6%2.88%3.48%1.1K3.8K
$37.50Aug 21$1.060.442.0%2.88%4.84%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 134,131
Total Puts 66,190
Put/Call Ratio 0.49
Net Difference 67,941

Prior's Put/Call Breakdown

Total Calls 199,040
Total Puts 89,463
Put/Call Ratio 0.45
Net Difference 109,577

Prior 7-Day Put/Call Summary

Total Calls 1,111,415
Total Puts 597,166
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