Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.80 +1.24%
(7/27 13:35) ◀
|
Monday, July 27, 2026 (1:40pm)
January 2026
|
▶ (7/27 13:45)
◀ 7/27 13:40 ▶

Option Volume

Detail
ℹ
Current (07/27 1:40pm) 218,765
Calls: 142,544 (65%)
Puts: 76,221 (35%)
Prior (07/24) 295,637
Calls: 205,056 (69%)
Puts: 90,581 (31%)
Current vs Prior -26.00%
Calls: -30.49% (Calls)
Puts: -15.85% (Puts)
Prior 7-Day Total 1,730,522
Calls: 1,121,774 (65%)
Puts: 608,748 (35%)
Prior 7-Day Average 247,217
Calls: 160,253 (65%)
Puts: 86,964 (35%)
Current vs Prior 7-Day Avg -11.51%
Calls: -11.05%
Puts: -12.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:40pm) $20.15M
Calls: $10.94M (54%)
Puts: $9.21M (46%)
Prior (07/24) $19.88M
Calls: $10.94M (55%)
Puts: $8.93M (45%)
Current vs Prior +1.38%
Calls: -0.00%
Puts: +3.09%
Prior 7-Day Total $150.34M
Calls: $77.93M (52%)
Puts: $72.41M (48%)
Prior 7-Day Average $21.48M
Calls: $11.13M (52%)
Puts: $10.34M (48%)
Current vs Prior 7-Day Avg -6.17%
Calls: -1.71%
Puts: -10.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:40pm) 0.53
Prior (07/24) 0.44
Current vs Prior +21.05%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +3.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:40pm) 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%8.15% | 12.61%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.39% | -9.96%-6.52% | -3.31%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.39% | -9.96%-6.52% | -3.31%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.39% | -9.96%-6.81% | -3.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.81% | 1.95%
Calls: 2.63% | 1.83%
Puts: 2.99% | 2.06%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +15.16% | -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 +15.16% | -25.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

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
13:40BULLISHBULLISHBULLISH
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 229 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 315.255.30$5.280.9%--0.87396
$32.00Aug 74.904.95$4.931.0%300.95160
$36.50Aug 281.781.80$1.791.1%230.55236
$32.50Aug 74.404.45$4.431.1%180.9425
$38.00Aug 210.870.88$0.881.1%1.4K0.3827.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.822.84$2.830.7%140.68587
$43.00Aug 216.206.25$6.230.8%10.92971
$38.00Aug 312.172.19$2.180.9%130.591.2K
$42.00Aug 145.205.25$5.231.0%10.9320
$38.00Aug 211.961.98$1.971.0%140.625.7K

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
$40.00Aug 70.080.09$0.0911.1%7.3K0.094.2K
$41.50Aug 140.080.09$0.0911.1%1950.07--
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. 116 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.706.90$6.802.9%--0.99185
$31.00Jul 315.655.90$5.784.3%--0.99295
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.704.90$4.804.2%20.98263
$30.00Aug 76.856.95$6.901.4%10.9780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 314.154.35$4.254.7%61.00665
$42.00Jul 315.155.45$5.305.7%11.00173
$43.00Jul 316.156.35$6.253.2%21.001
$42.00Aug 75.155.40$5.284.7%21.0010
$40.00Jul 313.203.25$3.231.5%40.942.6K

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 131.9K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.18$0.185.6%15.2K0.2158.8K
$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 310.480.50$0.494.1%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 211.401.42$1.411.4%4.6K0.5016.6K
$33.50Aug 210.360.37$0.372.7%3.6K0.1745
$36.00Jul 310.270.28$0.283.6%3.6K0.2926.8K
$36.00Aug 210.970.99$0.982.0%3.2K0.3913.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 31.4%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.3%36.3%82.8%55.3K
$30.00Jul 31Aug 3187.6%48.2%81.6%6423
$43.00Jul 31Aug 3158.7%35.2%67.0%315.4K
$31.00Jul 31Aug 3175.2%45.1%66.6%--358
$32.00Jul 31Aug 3168.2%42.8%59.4%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.6%47.5%84.3%1919.3K
$30.50Jul 31Aug 2881.4%47.3%72.0%--60
$43.00Jul 31Aug 3158.7%35.2%67.0%298
$31.00Jul 31Sep 475.2%45.2%66.3%156.9K
$32.00Jul 31Sep 468.2%42.9%58.8%2689.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 8.09, avg 2.01)

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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$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$0.16$0.84$0.165.25$33.34
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$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. 132 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$30.00$31.00Aug 31$0.90$0.90$0.109.00$30.90
$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
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.88$1.88$0.1215.67$40.12
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$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

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$0.0643.5%34.3%
$39.50Jul 31Aug 7$0.0940.7%33.7%
$30.00Jul 31Aug 7$0.1087.6%63.2%
$33.00Jul 31Aug 7$0.1058.8%45.3%
$32.50Aug 7Aug 14$0.1247.7%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0569.0%53.9%
$32.00Jul 31Aug 7$0.0568.2%51.0%
$32.50Jul 31Aug 7$0.0661.9%47.7%
$33.00Jul 31Aug 7$0.0758.8%45.3%
$33.50Jul 31Aug 7$0.1052.2%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.15% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.49$0.67$1.16$35.84$38.163.15%
$36.50Jul 31$0.76$0.44$1.20$35.30$37.703.26%
$37.50Jul 31$0.30$0.98$1.28$36.22$38.783.48%
$36.00Jul 31$1.10$0.28$1.38$34.62$37.383.75%
$38.00Jul 31$0.18$1.35$1.53$36.47$39.534.16%
$35.50Jul 31$1.47$0.17$1.64$33.86$37.144.46%
$37.00Aug 7$0.82$0.97$1.79$35.21$38.794.86%
$36.50Aug 7$1.09$0.74$1.83$34.67$38.334.97%
$37.50Aug 7$0.60$1.25$1.85$35.65$39.355.03%
$38.50Jul 31$0.10$1.78$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 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.07$0.12$34.38$39.12
$39.00$35.00Jul 31$0.05$0.11$0.16$34.84$39.16
$38.50$34.50Jul 31$0.10$0.07$0.17$34.33$38.67
$38.50$35.00Jul 31$0.10$0.11$0.21$34.79$38.71
$39.00$35.50Jul 31$0.05$0.17$0.22$35.28$39.22
$38.00$34.50Jul 31$0.18$0.07$0.25$34.25$38.25
$38.50$35.50Jul 31$0.10$0.17$0.27$35.23$38.77
$38.00$35.00Jul 31$0.18$0.11$0.29$34.71$38.29
$39.00$36.00Jul 31$0.05$0.28$0.33$35.67$39.33
$38.00$35.50Jul 31$0.18$0.17$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 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
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
38/3840/40Aug 28$0.40$0.104.00$37.60$39.90
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
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
34/3435/36Sep 4$0.79$0.213.76$33.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 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 28$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 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 $-0.04, 108 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-$0.15$0.85
$32.00$31.001:2Aug 31-$0.16$0.84
$31.00$30.001:2Sep 4-$0.16$0.84
$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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.700.510.5%4.62%5.16%--37
$37.00Aug 31$1.570.500.5%4.27%4.81%9202.0K
$37.00Aug 28$1.510.500.5%4.10%4.65%2781.4K
$37.50Sep 4$1.450.471.9%3.94%5.84%21
$37.00Aug 21$1.310.500.5%3.56%4.10%2.3K35.7K
$37.50Aug 28$1.270.451.9%3.45%5.35%803.1K
$38.00Sep 4$1.240.423.3%3.37%6.63%295
$38.00Aug 31$1.110.413.3%3.02%6.28%1842.2K
$37.00Aug 14$1.070.490.5%2.91%3.45%1.1K3.8K
$37.50Aug 21$1.070.441.9%2.91%4.81%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 142,544
Total Puts 76,221
Put/Call Ratio 0.53
Net Difference 66,323

Prior's Put/Call Breakdown

Total Calls 205,056
Total Puts 90,581
Put/Call Ratio 0.44
Net Difference 114,475

Prior 7-Day Put/Call Summary

Total Calls 1,121,774
Total Puts 608,748
Average Put/Call Ratio 0.52
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