Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.68 +0.91%
(7/27 14:15) ◀
|
Monday, July 27, 2026 (2:20pm)
January 2026
|
▶ (7/27 14:25)
◀ 7/27 14:20 ▶

Option Volume

Detail
ℹ
Current (07/27 2:20pm) 246,697
Calls: 156,814 (64%)
Puts: 89,883 (36%)
Prior (07/24) 330,364
Calls: 229,125 (69%)
Puts: 101,239 (31%)
Current vs Prior -25.33%
Calls: -31.56% (Calls)
Puts: -11.22% (Puts)
Prior 7-Day Total 1,949,373
Calls: 1,221,587 (63%)
Puts: 727,786 (37%)
Prior 7-Day Average 278,481
Calls: 174,512 (63%)
Puts: 103,969 (37%)
Current vs Prior 7-Day Avg -11.41%
Calls: -10.14%
Puts: -13.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:20pm) $22.30M
Calls: $11.47M (51%)
Puts: $10.83M (49%)
Prior (07/24) $21.62M
Calls: $11.81M (55%)
Puts: $9.81M (45%)
Current vs Prior +3.14%
Calls: -2.92%
Puts: +10.45%
Prior 7-Day Total $168.33M
Calls: $83.82M (50%)
Puts: $84.51M (50%)
Prior 7-Day Average $24.05M
Calls: $11.97M (50%)
Puts: $12.07M (50%)
Current vs Prior 7-Day Avg -7.26%
Calls: -4.24%
Puts: -10.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:20pm) 0.57
Prior (07/24) 0.44
Current vs Prior +29.72%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -1.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:20pm) 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 3.93% | 5.64%8.18% | 12.60%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -13.51% | -9.23%-6.22% | -3.41%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -13.51% | -9.23%-6.22% | -3.41%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -13.51% | -9.23%-6.51% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.41%
Calls: 4.29% | 1.94%
Puts: 2.70% | 2.88%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +43.44% | -7.31%
Prior 7-Day Avg 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs 7-Day Avg +43.44% | -7.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57.

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 BEARISH
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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 238 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.756.80$6.780.7%10.9780
$32.00Aug 315.155.20$5.181.0%--0.87396
$36.00Aug 282.012.03$2.021.0%300.59137
$36.00Aug 211.811.83$1.821.1%5980.6034.3K
$36.50Aug 281.721.74$1.731.2%230.54236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 311.691.70$1.690.6%220.516.5K
$44.00Aug 217.307.35$7.320.7%50.931.4K
$38.00Aug 141.851.87$1.861.1%310.66146
$37.50Aug 211.731.75$1.741.1%760.571.7K
$41.00Aug 74.304.35$4.321.2%--0.9512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 70.050.06$0.0616.7%5650.063.7K
$42.00Aug 140.060.07$0.0714.3%2280.052.9K
$44.00Aug 210.060.07$0.0714.3%810.0413.6K
$40.00Aug 70.070.08$0.0812.5%8.3K0.084.2K
$38.50Jul 310.080.09$0.0911.1%3.3K0.126.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%9210.0712.0K
$31.00Aug 70.050.06$0.0616.7%130.04634
$31.50Aug 70.060.07$0.0714.3%140.04144
$29.50Aug 140.060.07$0.0714.3%20.0437
$34.50Jul 310.070.08$0.0812.5%4460.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 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%71.00665
$41.50Jul 314.654.95$4.806.2%11.00--
$42.00Jul 315.155.45$5.305.7%11.00173
$43.00Jul 316.156.35$6.253.2%21.001
$44.00Jul 317.207.35$7.282.1%121.003

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 140.7K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.150.16$0.166.3%15.3K0.2058.8K
$40.00Aug 70.070.08$0.0812.5%8.3K0.084.2K
$40.00Jul 310.020.03$0.0333.3%7.6K0.0434.9K
$37.00Jul 310.430.45$0.444.5%5.3K0.4328.2K
$39.00Jul 310.040.05$0.0520.0%4.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.33$0.326.3%5.6K0.1521.4K
$37.00Aug 211.461.48$1.471.4%4.6K0.5216.6K
$36.00Aug 211.011.03$1.022.0%4.5K0.4013.8K
$33.50Aug 210.380.39$0.392.6%4.1K0.1845
$36.00Jul 310.300.31$0.313.2%3.7K0.3126.8K

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 34.3%, max 84.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.5%36.7%83.6%55.3K
$30.00Jul 31Aug 3186.8%47.7%81.9%6423
$43.00Jul 31Sep 459.9%35.7%67.6%24.3K
$31.00Jul 31Aug 3174.4%44.8%65.9%--358
$32.00Jul 31Aug 3167.3%42.4%58.7%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 486.8%47.0%84.6%1919.3K
$44.00Jul 31Aug 3167.5%36.5%84.6%12126
$30.50Jul 31Aug 2880.6%47.1%71.2%--60
$43.00Jul 31Aug 3159.9%35.4%69.1%298
$31.00Jul 31Sep 474.4%44.7%66.4%156.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 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$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 31$0.17$0.83$0.174.88$40.17
$38.50$39.00Aug 7$0.10$0.40$0.104.00$38.60
$37.50$38.00Jul 31$0.11$0.39$0.113.55$37.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.13$0.87$0.136.69$32.87
$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
$35.00$34.50Aug 14$0.11$0.39$0.113.55$34.89
$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. 129 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.88$0.88$0.127.33$32.88
$33.00$33.50Aug 21$0.40$0.40$0.104.00$33.40
$34.00$34.50Aug 21$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 31$0.80$0.80$0.204.00$33.80
$34.50$35.00Aug 14$0.39$0.39$0.113.55$34.89
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$0.85$0.85$0.155.67$40.15
$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
$39.50$39.00Aug 21$0.40$0.40$0.104.00$39.10

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$0.0544.9%34.2%
$39.50Jul 31Aug 7$0.0842.2%33.9%
$33.00Jul 31Aug 7$0.1057.7%45.0%
$39.00Jul 31Aug 7$0.1338.4%33.9%
$32.50Aug 7Aug 14$0.1346.9%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0571.2%53.2%
$32.00Jul 31Aug 7$0.0567.3%50.2%
$32.50Jul 31Aug 7$0.0660.8%46.9%
$33.00Jul 31Aug 7$0.0757.7%45.0%
$41.00Jul 31Aug 7$0.0751.0%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.22% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.70$0.48$1.18$35.32$37.683.22%
$37.00Jul 31$0.44$0.74$1.18$35.82$38.183.22%
$37.50Jul 31$0.27$1.03$1.30$36.20$38.803.54%
$36.00Jul 31$1.02$0.31$1.33$34.67$37.333.63%
$38.00Jul 31$0.16$1.44$1.60$36.40$39.604.36%
$35.50Jul 31$1.45$0.19$1.64$33.86$37.144.47%
$37.00Aug 7$0.77$1.04$1.81$35.19$38.814.93%
$36.50Aug 7$1.03$0.79$1.82$34.68$38.324.96%
$37.50Aug 7$0.56$1.33$1.89$35.61$39.395.15%
$38.50Jul 31$0.09$1.82$1.91$36.59$40.415.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.50Jul 31$0.05$0.08$0.13$34.37$39.13
$38.50$34.50Jul 31$0.09$0.08$0.17$34.33$38.67
$39.00$35.00Jul 31$0.05$0.12$0.17$34.83$39.17
$38.50$35.00Jul 31$0.09$0.12$0.21$34.79$38.71
$38.00$34.50Jul 31$0.16$0.08$0.24$34.26$38.24
$39.00$35.50Jul 31$0.05$0.19$0.24$35.26$39.24
$38.00$35.00Jul 31$0.16$0.12$0.28$34.72$38.28
$38.50$35.50Jul 31$0.09$0.19$0.28$35.22$38.78
$37.50$34.50Jul 31$0.27$0.08$0.35$34.15$37.85
$38.00$35.50Jul 31$0.16$0.19$0.35$35.15$38.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 8.09, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.89$0.118.09$32.11$34.89
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
32/3435/36Sep 4$0.83$0.174.88$32.67$35.83
37/3839/40Aug 31$0.82$0.184.56$37.18$39.82
34/3536/37Aug 31$0.81$0.194.26$34.19$36.81
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
34/3435/36Sep 4$0.79$0.213.76$33.71$35.79
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39
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. 44 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
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 31$0.05$0.9519.00
$38.00$39.00$40.00Sep 4$0.05$0.9519.00

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 $-0.05, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$44.001:2Aug 21-$0.05$0.95
$42.00$43.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 31-$0.07$0.93
$41.00$42.001:2Aug 28-$0.09$0.91
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-$0.17$0.83
$33.00$32.001:2Aug 31-$0.22$0.78
$33.50$32.501:2Sep 4-$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 4.47%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.9%4.47%5.34%--37
$37.00Aug 31$1.510.490.9%4.12%4.99%9212.0K
$37.00Aug 28$1.460.490.9%3.98%4.85%2871.4K
$37.50Sep 4$1.410.462.2%3.84%6.08%21
$37.00Aug 21$1.250.490.9%3.41%4.28%2.4K35.7K
$37.50Aug 28$1.220.442.2%3.33%5.56%803.1K
$38.00Sep 4$1.190.413.6%3.24%6.84%295
$38.00Aug 31$1.070.403.6%2.92%6.52%1842.2K
$37.00Aug 14$1.020.470.9%2.78%3.65%1.1K3.8K
$37.50Aug 21$1.020.432.2%2.78%5.02%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 156,814
Total Puts 89,883
Put/Call Ratio 0.57
Net Difference 66,931

Prior's Put/Call Breakdown

Total Calls 229,125
Total Puts 101,239
Put/Call Ratio 0.44
Net Difference 127,886

Prior 7-Day Put/Call Summary

Total Calls 1,221,587
Total Puts 727,786
Average Put/Call Ratio 0.58
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