Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.78 +1.17%
(7/27 13:40) ◀
|
Monday, July 27, 2026 (1:45pm)
January 2026
|
▶ (7/27 13:50)
◀ 7/27 13:45 ▶

Option Volume

Detail
ℹ
Current (07/27 1:45pm) 219,961
Calls: 143,155 (65%)
Puts: 76,806 (35%)
Prior (07/24) 299,221
Calls: 207,146 (69%)
Puts: 92,075 (31%)
Current vs Prior -26.49%
Calls: -30.89% (Calls)
Puts: -16.58% (Puts)
Prior 7-Day Total 1,754,093
Calls: 1,133,229 (65%)
Puts: 620,864 (35%)
Prior 7-Day Average 250,584
Calls: 161,889 (65%)
Puts: 88,694 (35%)
Current vs Prior 7-Day Avg -12.22%
Calls: -11.57%
Puts: -13.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:45pm) $20.26M
Calls: $10.96M (54%)
Puts: $9.30M (46%)
Prior (07/24) $19.95M
Calls: $11.02M (55%)
Puts: $8.94M (45%)
Current vs Prior +1.55%
Calls: -0.49%
Puts: +4.06%
Prior 7-Day Total $153.18M
Calls: $79.12M (52%)
Puts: $74.06M (48%)
Prior 7-Day Average $21.88M
Calls: $11.30M (52%)
Puts: $10.58M (48%)
Current vs Prior 7-Day Avg -7.40%
Calls: -3.01%
Puts: -12.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:45pm) 0.54
Prior (07/24) 0.44
Current vs Prior +20.70%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +2.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:45pm) 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% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.35% | -9.92%-6.47% | -3.46%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.35% | -9.92%-6.47% | -3.46%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.35% | -9.92%-6.76% | -3.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.95%
Calls: 1.33% | 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 -12.70% | -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 -12.70% | -25.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54.

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
13:45BULLISHBULLISHBULLISH
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
$30.00Aug 76.856.90$6.880.7%10.9780
$31.00Aug 216.006.05$6.030.8%780.93226
$35.00Aug 312.792.82$2.811.1%6630.691.7K
$36.50Aug 281.771.79$1.781.1%230.55236
$33.00Aug 314.354.40$4.381.1%--0.82311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 316.256.30$6.280.8%--0.9097
$38.50Aug 212.302.32$2.310.9%200.67484
$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%3.5K0.3913.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 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%4390.081.6K
$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 76.856.90$6.880.7%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%40.952.6K

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 132.7K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%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 310.470.49$0.484.2%5.0K0.4528.2K
$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 211.411.43$1.421.4%4.6K0.5116.6K
$33.50Aug 210.360.38$0.375.4%3.6K0.1745
$36.00Jul 310.270.28$0.283.6%3.6K0.2926.8K
$36.00Aug 210.980.99$0.991.0%3.5K0.3913.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 30.7%, max 84.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.5%36.3%83.1%55.3K
$30.00Jul 31Aug 3187.4%48.1%81.6%6423
$43.00Jul 31Aug 3159.0%35.3%67.1%315.4K
$31.00Jul 31Aug 3175.0%45.0%66.6%--358
$32.00Jul 31Aug 3168.0%42.7%59.4%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.4%47.4%84.3%1919.3K
$30.50Jul 31Aug 2881.2%47.2%72.1%--60
$43.00Jul 31Aug 3159.0%35.3%67.1%298
$31.00Jul 31Sep 475.0%45.1%66.2%156.9K
$32.00Jul 31Sep 468.0%42.8%58.6%2689.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 8.09, avg 1.98)

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
$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
$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. 131 found (best R:R 19.00, avg 1.69)

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
$35.50$36.00Jul 31$0.39$0.39$0.113.55$35.89
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. 35 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0643.8%34.4%
$30.00Jul 31Aug 7$0.0887.4%63.0%
$39.50Jul 31Aug 7$0.0941.0%33.9%
$32.00Jul 31Aug 7$0.1068.0%50.8%
$32.50Aug 7Aug 14$0.1047.6%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.9%53.8%
$32.00Jul 31Aug 7$0.0568.0%50.8%
$32.50Jul 31Aug 7$0.0661.5%47.6%
$33.00Jul 31Aug 7$0.0758.5%45.2%
$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. 116 found (cheapest 3.15% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.48$0.68$1.16$35.84$38.163.15%
$36.50Jul 31$0.75$0.45$1.20$35.30$37.703.26%
$37.50Jul 31$0.30$0.98$1.28$36.22$38.783.48%
$36.00Jul 31$1.08$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$1.47$0.17$1.64$33.86$37.144.46%
$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$0.59$1.27$1.86$35.64$39.365.06%
$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 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. 114 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$0.85$0.155.67$33.15$35.85
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
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
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
34/3436/36Sep 4$0.40$0.104.00$33.60$36.40

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
$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
$37.00$37.50$38.00Jul 31$0.05$0.459.00
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
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$41.00$42.00$43.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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-$0.15$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 4.59%, 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%2801.4K
$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 143,155
Total Puts 76,806
Put/Call Ratio 0.54
Net Difference 66,349

Prior's Put/Call Breakdown

Total Calls 207,146
Total Puts 92,075
Put/Call Ratio 0.44
Net Difference 115,071

Prior 7-Day Put/Call Summary

Total Calls 1,133,229
Total Puts 620,864
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