Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.76 +1.11%
(7/27 14:00) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 14:15)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 240,786
Calls: 152,515 (63%)
Puts: 88,271 (37%)
Prior (07/24) 328,305
Calls: 227,813 (69%)
Puts: 100,492 (31%)
Current vs Prior -26.66%
Calls: -33.05% (Calls)
Puts: -12.16% (Puts)
Prior 7-Day Total 1,889,984
Calls: 1,194,327 (63%)
Puts: 695,657 (37%)
Prior 7-Day Average 269,997
Calls: 170,618 (63%)
Puts: 99,379 (37%)
Current vs Prior 7-Day Avg -10.82%
Calls: -10.61%
Puts: -11.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $21.19M
Calls: $11.36M (54%)
Puts: $9.83M (46%)
Prior (07/24) $21.41M
Calls: $11.78M (55%)
Puts: $9.63M (45%)
Current vs Prior -1.04%
Calls: -3.55%
Puts: +2.03%
Prior 7-Day Total $164.45M
Calls: $82.66M (50%)
Puts: $81.79M (50%)
Prior 7-Day Average $23.49M
Calls: $11.81M (50%)
Puts: $11.68M (50%)
Current vs Prior 7-Day Avg -9.81%
Calls: -3.79%
Puts: -15.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 0.58
Prior (07/24) 0.44
Current vs Prior +31.21%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +2.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 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 -14.30% | -9.87%-6.42% | -3.20%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.30% | -9.87%-6.42% | -3.20%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.30% | -9.87%-6.71% | -3.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 1.95%
Calls: 4.05% | 1.87%
Puts: 2.90% | 2.02%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +42.21% | -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 +42.21% | -25.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 31% - 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
14:10BULLISHBULLISHBULLISH
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 236 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.957.00$6.980.7%--0.95383
$36.00Aug 312.122.14$2.130.9%10.603.8K
$36.00Aug 282.062.08$2.071.0%300.60137
$32.00Aug 215.055.10$5.071.0%1160.90202
$32.00Aug 144.955.00$4.971.0%1020.924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.852.87$2.860.7%140.69587
$38.50Aug 212.312.33$2.320.9%200.67484
$36.00Aug 210.991.00$1.001.0%4.5K0.3913.8K
$38.00Aug 211.982.00$1.991.0%140.625.7K
$38.00Aug 141.801.82$1.811.1%310.65146

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.38, 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%780.0413.6K
$38.50Jul 310.080.09$0.0911.1%3.3K0.126.1K
$40.00Aug 70.080.09$0.0911.1%7.8K0.094.2K
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. 119 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
$31.50Jul 315.105.40$5.255.7%10.982
$29.50Aug 77.107.45$7.284.8%--0.9829
$32.00Jul 314.704.90$4.804.2%30.98263
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 317.157.30$7.232.1%61.003
$42.00Aug 75.155.40$5.284.7%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 139.1K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.160.17$0.175.9%15.3K0.2158.8K
$40.00Aug 70.080.09$0.0911.1%7.8K0.094.2K
$40.00Jul 310.020.03$0.0333.3%7.6K0.0434.9K
$37.00Jul 310.460.48$0.474.3%5.2K0.4428.2K
$39.00Jul 310.040.05$0.0520.0%4.3K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.300.32$0.316.5%5.6K0.1421.4K
$37.00Aug 211.421.44$1.431.4%4.6K0.5116.6K
$36.00Aug 210.991.00$1.001.0%4.5K0.3913.8K
$33.50Aug 210.370.38$0.382.6%4.1K0.1745
$36.00Jul 310.280.29$0.293.4%3.7K0.3026.8K

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 33.5%, max 84.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 466.8%36.4%83.6%55.3K
$30.00Jul 31Aug 3187.4%48.1%81.7%6423
$43.00Jul 31Sep 459.3%35.6%66.4%24.3K
$31.00Jul 31Aug 3175.0%45.2%65.7%--358
$32.00Jul 31Aug 3167.9%42.6%59.4%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 3166.8%36.2%84.6%6126
$30.00Jul 31Sep 487.4%47.4%84.4%1919.3K
$30.50Jul 31Aug 2881.2%47.1%72.2%--60
$43.00Jul 31Aug 3159.3%35.3%67.7%298
$31.00Jul 31Sep 475.0%45.1%66.4%156.9K

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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.11$0.89$0.118.09$41.11
$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
$37.50$38.00Jul 31$0.12$0.38$0.123.17$37.62
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. 128 found (best R:R 14.38, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.89$0.89$0.118.09$32.89
$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
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.87$1.87$0.1314.38$40.13
$41.00$40.00Aug 21$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 31$0.90$0.90$0.109.00$41.10
$41.00$40.00Aug 28$0.85$0.85$0.155.67$40.15
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0644.1%34.6%
$39.50Jul 31Aug 7$0.0941.3%34.0%
$32.00Jul 31Aug 7$0.1067.9%50.7%
$33.00Jul 31Aug 7$0.1058.4%45.1%
$32.50Aug 7Aug 14$0.1047.5%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.8%53.7%
$32.00Jul 31Aug 7$0.0567.9%50.7%
$32.50Jul 31Aug 7$0.0661.4%47.5%
$33.00Jul 31Aug 7$0.0758.4%45.1%
$33.50Jul 31Aug 7$0.1053.2%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.16% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.47$0.69$1.16$35.84$38.163.16%
$36.50Jul 31$0.74$0.45$1.19$35.31$37.693.24%
$37.50Jul 31$0.29$0.99$1.28$36.22$38.783.48%
$36.00Jul 31$1.07$0.29$1.36$34.64$37.363.70%
$38.00Jul 31$0.17$1.38$1.55$36.45$39.554.22%
$35.50Jul 31$1.47$0.18$1.65$33.85$37.154.49%
$37.00Aug 7$0.81$0.99$1.80$35.20$38.804.90%
$36.50Aug 7$1.07$0.76$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 4.00%)

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$0.18$0.23$35.27$39.23
$38.00$34.50Jul 31$0.17$0.07$0.24$34.26$38.24
$38.50$35.50Jul 31$0.09$0.18$0.27$35.23$38.77
$38.00$35.00Jul 31$0.17$0.11$0.28$34.72$38.28
$39.00$36.00Jul 31$0.05$0.29$0.34$35.66$39.34
$38.00$35.50Jul 31$0.17$0.18$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.85$0.155.67$33.15$35.85
32/3435/36Sep 4$0.84$0.165.25$32.66$35.84
34/3436/36Aug 28$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
36/3738/39Aug 31$0.79$0.213.76$36.21$38.79
36/3638/38Aug 28$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Aug 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 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. 110 found (best net $-0.05, 110 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-$0.07$0.93
$42.00$43.001:2Aug 28-$0.08$0.92
$42.00$43.001:2Aug 31-$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-$0.28$0.72

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 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.680.510.7%4.57%5.22%--37
$37.00Aug 31$1.560.500.7%4.24%4.90%9202.0K
$37.00Aug 28$1.500.500.7%4.08%4.73%2861.4K
$37.50Sep 4$1.440.462.0%3.92%5.93%21
$37.00Aug 21$1.290.490.7%3.51%4.16%2.4K35.7K
$37.50Aug 28$1.260.452.0%3.43%5.44%803.1K
$38.00Sep 4$1.230.423.4%3.35%6.72%295
$38.00Aug 31$1.100.413.4%2.99%6.37%1842.2K
$37.00Aug 14$1.060.480.7%2.88%3.54%1.1K3.8K
$37.50Aug 21$1.060.442.0%2.88%4.90%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 152,515
Total Puts 88,271
Put/Call Ratio 0.58
Net Difference 64,244

Prior's Put/Call Breakdown

Total Calls 227,813
Total Puts 100,492
Put/Call Ratio 0.44
Net Difference 127,321

Prior 7-Day Put/Call Summary

Total Calls 1,194,327
Total Puts 695,657
Average Put/Call Ratio 0.57
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