Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.78 +1.20%
(7/27 13:55) ◀
|
Monday, July 27, 2026 (2:00pm)
January 2026
|
▶ (7/27 14:10)
◀ 7/27 14:00 ▶

Option Volume

Detail
ℹ
Current (07/27 2:00pm) 237,819
Calls: 150,469 (63%)
Puts: 87,350 (37%)
Prior (07/24) 314,266
Calls: 220,179 (70%)
Puts: 94,087 (30%)
Current vs Prior -24.33%
Calls: -31.66% (Calls)
Puts: -7.16% (Puts)
Prior 7-Day Total 1,852,486
Calls: 1,177,989 (64%)
Puts: 674,497 (36%)
Prior 7-Day Average 264,640
Calls: 168,284 (64%)
Puts: 96,356 (36%)
Current vs Prior 7-Day Avg -10.14%
Calls: -10.59%
Puts: -9.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:00pm) $20.91M
Calls: $11.21M (54%)
Puts: $9.70M (46%)
Prior (07/24) $20.53M
Calls: $11.37M (55%)
Puts: $9.17M (45%)
Current vs Prior +1.82%
Calls: -1.39%
Puts: +5.81%
Prior 7-Day Total $161.66M
Calls: $81.88M (51%)
Puts: $79.78M (49%)
Prior 7-Day Average $23.09M
Calls: $11.70M (51%)
Puts: $11.40M (49%)
Current vs Prior 7-Day Avg -9.47%
Calls: -4.16%
Puts: -14.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:00pm) 0.58
Prior (07/24) 0.43
Current vs Prior +35.85%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +4.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:00pm) 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% | 5.63%8.16% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.35% | -9.48%-6.47% | -3.46%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.35% | -9.48%-6.47% | -3.46%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.35% | -9.48%-6.76% | -3.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 2.40%
Calls: 4.00% | 2.75%
Puts: 1.47% | 2.04%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +11.89% | -7.69%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +11.89% | -7.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 36% - increased hedging/bearish positioning.

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
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 233 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.856.90$6.880.7%10.9780
$34.00Jul 312.852.88$2.871.0%9140.944.1K
$32.50Aug 144.504.55$4.531.1%200.917
$32.50Aug 74.404.45$4.431.1%180.9425
$38.00Aug 210.870.88$0.881.1%2.1K0.3827.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 315.305.35$5.320.9%10.87427
$36.00Aug 210.980.99$0.991.0%4.1K0.3913.8K
$39.00Aug 312.822.85$2.841.1%140.69587
$37.50Aug 281.841.86$1.851.1%20.55513
$38.00Aug 141.781.80$1.791.1%310.65146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 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%2280.052.9K
$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
$34.00Jul 310.050.06$0.0616.7%9210.0612.0K
$31.00Aug 70.050.06$0.0616.7%130.04634
$34.50Jul 310.060.07$0.0714.3%4430.081.6K
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0337

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 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
$44.00Jul 317.157.35$7.252.8%21.003
$42.00Aug 75.155.40$5.284.7%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 136.9K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%15.3K0.2158.8K
$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 310.480.49$0.492.0%5.2K0.4528.2K
$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 211.401.43$1.422.1%4.6K0.5016.6K
$36.00Aug 210.980.99$0.991.0%4.1K0.3913.8K
$33.50Aug 210.360.37$0.372.7%4.1K0.1745
$36.00Jul 310.270.28$0.283.6%3.7K0.2926.8K

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 33.3%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.5%36.4%82.7%55.3K
$30.00Jul 31Aug 3187.6%48.2%81.8%6423
$31.00Jul 31Aug 3175.2%45.3%65.9%--358
$43.00Jul 31Sep 458.9%35.8%64.4%24.3K
$32.00Jul 31Aug 3168.2%42.7%59.6%2659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.6%47.4%85.0%1919.3K
$44.00Jul 31Aug 3166.5%36.5%82.4%2126
$30.50Jul 31Aug 2881.4%47.2%72.3%--60
$31.00Jul 31Sep 475.2%45.0%66.9%156.9K
$43.00Jul 31Aug 3158.9%35.5%65.9%298

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 1.98)

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
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89
$34.50$34.00Aug 28$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 19.00, avg 1.70)

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$0.85$0.85$0.155.67$32.85
$33.00$34.00Aug 31$0.85$0.85$0.155.67$33.85
$34.50$35.00Aug 14$0.40$0.40$0.104.00$34.90
$33.50$34.00Aug 21$0.40$0.40$0.104.00$33.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.90$1.90$0.1019.00$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 21$0.87$0.87$0.136.69$40.13
$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$0.0643.7%34.4%
$30.00Jul 31Aug 7$0.0887.6%63.1%
$39.50Jul 31Aug 7$0.0940.9%33.8%
$32.00Jul 31Aug 7$0.1068.2%50.9%
$33.00Jul 31Aug 7$0.1058.7%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0572.1%53.8%
$32.00Jul 31Aug 7$0.0568.2%50.9%
$32.50Jul 31Aug 7$0.0661.9%47.6%
$33.00Jul 31Aug 7$0.0758.7%45.2%
$33.50Jul 31Aug 7$0.1053.5%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 3.18% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.49$0.68$1.17$35.83$38.173.18%
$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$1.09$0.28$1.37$34.63$37.373.72%
$38.00Jul 31$0.17$1.36$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$0.98$1.80$35.20$38.804.89%
$36.50Aug 7$1.09$0.74$1.83$34.67$38.334.98%
$37.50Aug 7$0.60$1.26$1.86$35.64$39.365.06%
$38.50Jul 31$0.09$1.80$1.89$36.61$40.395.14%

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 $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.83$0.174.88$32.67$35.83
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
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
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89

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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$41.00$42.00$43.00Aug 21$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. 109 found (best net $-0.05, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.06$0.94
$42.00$43.001:2Aug 28-$0.08$0.92
$43.00$44.001:2Sep 4-$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. 67 found (best yield 4.57%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.680.510.6%4.57%5.17%--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%2861.4K
$37.50Sep 4$1.440.462.0%3.92%5.87%21
$37.00Aug 21$1.300.500.6%3.53%4.13%2.4K35.7K
$37.50Aug 28$1.260.452.0%3.43%5.38%803.1K
$38.00Sep 4$1.220.423.3%3.32%6.63%295
$38.00Aug 31$1.110.413.3%3.02%6.33%1842.2K
$37.00Aug 14$1.070.490.6%2.91%3.51%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 150,469
Total Puts 87,350
Put/Call Ratio 0.58
Net Difference 63,119

Prior's Put/Call Breakdown

Total Calls 220,179
Total Puts 94,087
Put/Call Ratio 0.43
Net Difference 126,092

Prior 7-Day Put/Call Summary

Total Calls 1,177,989
Total Puts 674,497
Average Put/Call Ratio 0.55
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