Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.82 +1.29%
(7/27 13:30) ◀
|
Monday, July 27, 2026 (1:35pm)
January 2026
|
▶ (7/27 13:40)
◀ 7/27 13:35 ▶

Option Volume

Detail
ℹ
Current (07/27 1:35pm) 203,895
Calls: 135,521 (66%)
Puts: 68,374 (34%)
Prior (07/24) 290,562
Calls: 200,696 (69%)
Puts: 89,866 (31%)
Current vs Prior -29.83%
Calls: -32.47% (Calls)
Puts: -23.92% (Puts)
Prior 7-Day Total 1,719,242
Calls: 1,116,559 (65%)
Puts: 602,683 (35%)
Prior 7-Day Average 245,606
Calls: 159,508 (65%)
Puts: 86,097 (35%)
Current vs Prior 7-Day Avg -16.98%
Calls: -15.04%
Puts: -20.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:35pm) $18.41M
Calls: $10.64M (58%)
Puts: $7.77M (42%)
Prior (07/24) $19.72M
Calls: $10.89M (55%)
Puts: $8.83M (45%)
Current vs Prior -6.64%
Calls: -2.30%
Puts: -11.99%
Prior 7-Day Total $148.94M
Calls: $76.87M (52%)
Puts: $72.07M (48%)
Prior 7-Day Average $21.28M
Calls: $10.98M (52%)
Puts: $10.30M (48%)
Current vs Prior 7-Day Avg -13.49%
Calls: -3.14%
Puts: -24.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:35pm) 0.50
Prior (07/24) 0.45
Current vs Prior +12.68%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -1.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:35pm) 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 3.88% | 5.62%8.15% | 12.57%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.44% | -9.58%-6.57% | -3.57%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.44% | -9.58%-6.57% | -3.57%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.44% | -9.58%-6.87% | -3.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.46% | 1.49%
Calls: 3.90% | 0.90%
Puts: 3.03% | 2.08%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +41.80% | -42.69%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +41.80% | -42.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.50.

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
13:35BULLISHBULLISHBULLISH
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 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 217.007.05$7.030.7%--0.95383
$31.00Aug 216.056.10$6.070.8%780.93226
$36.50Aug 71.101.11$1.110.9%2600.574.1K
$32.00Aug 145.005.05$5.031.0%1020.924
$34.00Jul 312.882.91$2.901.0%9100.944.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 312.162.18$2.170.9%130.591.2K
$38.00Aug 282.112.13$2.120.9%170.5985
$39.00Aug 312.802.83$2.821.1%140.68587
$39.50Aug 72.762.79$2.781.1%30.886
$38.00Aug 141.761.78$1.771.1%310.64146

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%2270.052.9K
$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. 115 found (avg delta 0.78, 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 76.856.95$6.901.4%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
$43.00Jul 316.156.35$6.253.2%11.001
$42.00Aug 75.155.40$5.284.7%21.0010
$40.00Jul 313.153.20$3.181.6%40.942.6K

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 131.2K, 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 310.490.50$0.502.0%5.0K0.4628.2K
$39.00Jul 310.040.05$0.0520.0%4.1K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.300.31$0.313.2%5.6K0.1421.4K
$37.00Aug 211.391.41$1.401.4%4.6K0.5016.6K
$33.50Aug 210.360.37$0.372.7%3.6K0.1745
$36.00Jul 310.260.27$0.273.7%3.6K0.2826.8K
$36.00Aug 210.960.98$0.972.1%3.1K0.3913.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 32.7%, max 84.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.1%36.3%82.3%55.3K
$30.00Jul 31Aug 3187.7%48.4%81.4%6423
$43.00Jul 31Aug 3158.6%35.1%67.1%315.4K
$31.00Jul 31Aug 3175.3%45.5%65.5%--358
$32.00Jul 31Aug 3168.3%42.9%59.2%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.7%47.5%84.7%1919.3K
$30.50Jul 31Aug 2881.5%47.4%71.9%--60
$43.00Jul 31Aug 3158.6%35.1%67.1%198
$31.00Jul 31Sep 475.3%45.2%66.7%156.9K
$32.00Jul 31Sep 468.3%42.9%59.2%2689.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 1.94)

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$0.12$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$0.18$0.82$0.184.56$40.18
$39.50$40.00Aug 28$0.11$0.39$0.113.55$39.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.12$0.88$0.127.33$32.88
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$33.50$32.50Sep 4$0.17$0.83$0.174.88$33.33
$36.00$35.50Jul 31$0.10$0.40$0.104.00$35.90
$34.50$34.00Aug 21$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 14.38, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$33.50$34.00Jul 31$0.40$0.40$0.104.00$33.90
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.00$35.00Aug 31$0.77$0.77$0.233.35$34.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.87$1.87$0.1314.38$40.13
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.82$0.82$0.184.56$40.18
$39.00$38.50Aug 7$0.40$0.40$0.104.00$38.60

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$0.0643.3%34.1%
$39.50Jul 31Aug 7$0.0940.5%33.5%
$33.00Jul 31Aug 7$0.1058.9%45.5%
$32.50Aug 7Aug 14$0.1047.9%43.8%
$30.00Jul 31Aug 7$0.1587.7%63.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0569.2%54.1%
$32.00Jul 31Aug 7$0.0568.3%51.1%
$32.50Jul 31Aug 7$0.0661.9%47.9%
$33.00Jul 31Aug 7$0.0758.9%45.5%
$33.50Jul 31Aug 7$0.1052.3%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.15% of stock, avg 10.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.50$0.66$1.16$35.84$38.163.15%
$36.50Jul 31$0.77$0.43$1.20$35.30$37.703.26%
$37.50Jul 31$0.31$0.98$1.29$36.21$38.793.50%
$36.00Jul 31$1.11$0.27$1.38$34.62$37.383.75%
$38.00Jul 31$0.17$1.34$1.51$36.49$39.514.10%
$35.50Jul 31$1.47$0.17$1.64$33.86$37.144.45%
$37.00Aug 7$0.83$0.96$1.79$35.21$38.794.86%
$36.50Aug 7$1.11$0.73$1.84$34.66$38.345.00%
$37.50Aug 7$0.61$1.24$1.85$35.65$39.355.02%
$38.50Jul 31$0.09$1.79$1.88$36.62$40.385.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 3.99%)

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$0.27$0.32$35.68$39.32
$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. 95 found (best R:R 8.09, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.89$0.118.09$32.11$34.89
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
34/3436/36Aug 21$0.40$0.104.00$34.10$36.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
35/3637/38Aug 31$0.80$0.204.00$35.20$37.80
37/3839/40Aug 31$0.80$0.204.00$37.20$39.80
32/3335/36Aug 31$0.79$0.213.76$32.21$35.79
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89
36/3638/38Aug 28$0.39$0.113.55$36.11$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
$36.00$37.00$38.00Aug 31$0.09$0.9110.11
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 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
$40.00$41.00$42.00Aug 21$0.08$0.9211.50
$40.00$41.00$42.00Aug 31$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. 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-$0.16$0.84
$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-$0.29$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 4.62%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.700.510.5%4.62%5.11%--37
$37.00Aug 31$1.580.510.5%4.29%4.78%9202.0K
$37.00Aug 28$1.520.510.5%4.13%4.62%2771.4K
$37.50Sep 4$1.450.471.9%3.94%5.78%21
$37.00Aug 21$1.320.500.5%3.59%4.07%2.3K35.7K
$37.50Aug 28$1.280.461.9%3.48%5.32%803.1K
$38.00Sep 4$1.230.423.2%3.34%6.55%295
$38.00Aug 31$1.120.413.2%3.04%6.25%1842.2K
$37.00Aug 14$1.090.490.5%2.96%3.45%1.1K3.8K
$37.50Aug 21$1.080.441.9%2.93%4.78%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 135,521
Total Puts 68,374
Put/Call Ratio 0.50
Net Difference 67,147

Prior's Put/Call Breakdown

Total Calls 200,696
Total Puts 89,866
Put/Call Ratio 0.45
Net Difference 110,830

Prior 7-Day Put/Call Summary

Total Calls 1,116,559
Total Puts 602,683
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