Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.71 +0.98%
(7/27 14:20) ◀
|
Monday, July 27, 2026 (2:25pm)
January 2026
|
▶ (7/27 14:30)
◀ 7/27 14:25 ▶

Option Volume

Detail
ℹ
Current (07/27 2:25pm) 247,440
Calls: 157,417 (64%)
Puts: 90,023 (36%)
Prior (07/24) 331,011
Calls: 229,592 (69%)
Puts: 101,419 (31%)
Current vs Prior -25.25%
Calls: -31.44% (Calls)
Puts: -11.24% (Puts)
Prior 7-Day Total 1,976,109
Calls: 1,235,246 (63%)
Puts: 740,863 (37%)
Prior 7-Day Average 282,301
Calls: 176,463 (63%)
Puts: 105,837 (37%)
Current vs Prior 7-Day Avg -12.35%
Calls: -10.79%
Puts: -14.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:25pm) $22.43M
Calls: $11.60M (52%)
Puts: $10.83M (48%)
Prior (07/24) $21.72M
Calls: $11.90M (55%)
Puts: $9.83M (45%)
Current vs Prior +3.26%
Calls: -2.45%
Puts: +10.17%
Prior 7-Day Total $170.37M
Calls: $84.32M (49%)
Puts: $86.05M (51%)
Prior 7-Day Average $24.34M
Calls: $12.05M (49%)
Puts: $12.29M (51%)
Current vs Prior 7-Day Avg -7.84%
Calls: -3.67%
Puts: -11.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:25pm) 0.57
Prior (07/24) 0.44
Current vs Prior +29.46%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -2.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:25pm) 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 3.90% | 5.64%8.17% | 12.59%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.18% | -9.31%-6.29% | -3.49%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.18% | -9.31%-6.29% | -3.49%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.18% | -9.31%-6.59% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.41%
Calls: 4.23% | 2.86%
Puts: 2.78% | 1.96%
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
14:25BULLISHBULLISHBULLISH
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 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.906.95$6.930.7%--0.95383
$31.00Aug 215.956.00$5.980.8%780.93226
$32.00Aug 144.904.95$4.931.0%1020.924
$34.00Aug 72.932.96$2.951.0%370.87116
$34.50Aug 212.872.90$2.891.0%--0.7567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 282.492.52$2.511.2%--0.6548
$37.00Aug 281.621.64$1.631.2%2380.511.4K
$38.50Aug 212.342.37$2.361.3%200.68484
$37.50Aug 141.521.54$1.531.3%650.59385
$38.00Aug 312.222.25$2.241.3%140.601.2K

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%3.4K0.126.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 310.050.06$0.0616.7%9220.0712.0K
$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%20.0337
$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. 120 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.706.85$6.782.2%11.00185
$31.00Jul 315.655.90$5.784.3%--1.00295
$31.50Jul 315.105.40$5.255.7%11.002
$32.00Jul 314.704.90$4.804.2%31.00263
$29.50Aug 77.107.45$7.284.8%--0.9829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 75.155.40$5.284.7%21.0010
$44.00Jul 317.207.35$7.282.1%120.993
$43.00Jul 316.156.35$6.253.2%20.991
$41.50Jul 314.654.95$4.806.2%10.99--
$42.00Jul 315.155.45$5.305.7%10.99173

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 140.9K, 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 310.450.46$0.462.2%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
$36.00Aug 211.001.03$1.022.9%4.6K0.4013.8K
$37.00Aug 211.441.47$1.462.1%4.6K0.5116.6K
$33.50Aug 210.380.39$0.392.6%4.1K0.1845
$36.00Jul 310.290.30$0.303.3%3.8K0.3026.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 32.2%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.3%36.7%83.3%55.3K
$30.00Jul 31Aug 3187.1%48.2%80.8%7423
$43.00Jul 31Sep 459.7%35.7%67.2%24.3K
$31.00Jul 31Aug 3174.6%45.0%65.9%--358
$32.00Jul 31Aug 3167.5%42.5%58.7%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.1%47.1%85.0%1919.3K
$44.00Jul 31Aug 3167.3%36.4%84.7%12126
$30.50Jul 31Aug 2880.8%47.2%71.2%--60
$43.00Jul 31Aug 3159.7%35.3%69.2%298
$31.00Jul 31Sep 474.6%44.7%66.9%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
$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$0.17$0.83$0.174.88$33.33
$34.00$33.00Aug 31$0.18$0.82$0.184.56$33.82
$36.00$35.50Jul 31$0.11$0.39$0.113.55$35.89
$35.50$35.00Aug 7$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 31$0.90$0.90$0.109.00$31.90
$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
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
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
$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
$39.00$38.50Aug 7$0.40$0.40$0.104.00$38.60

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$0.0544.7%33.9%
$33.50Jul 31Aug 7$0.0754.0%43.1%
$39.50Jul 31Aug 7$0.0841.9%33.7%
$33.00Jul 31Aug 7$0.1058.0%45.3%
$32.50Aug 7Aug 14$0.1047.2%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.4%53.4%
$32.00Jul 31Aug 7$0.0567.5%50.4%
$32.50Jul 31Aug 7$0.0660.8%47.2%
$33.00Jul 31Aug 7$0.0758.0%45.3%
$33.50Jul 31Aug 7$0.0954.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.21% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.71$0.47$1.18$35.32$37.683.21%
$37.00Jul 31$0.46$0.72$1.18$35.82$38.183.21%
$37.50Jul 31$0.28$1.03$1.31$36.19$38.813.57%
$36.00Jul 31$1.04$0.30$1.34$34.66$37.343.65%
$38.00Jul 31$0.16$1.42$1.58$36.42$39.584.30%
$35.50Jul 31$1.45$0.19$1.64$33.86$37.144.47%
$37.00Aug 7$0.78$1.02$1.80$35.20$38.804.90%
$36.50Aug 7$1.05$0.78$1.83$34.67$38.334.99%
$37.50Aug 7$0.57$1.31$1.88$35.62$39.385.12%
$38.50Jul 31$0.09$1.82$1.91$36.59$40.415.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.35% of stock, avg 4.03%)

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
$38.00$35.50Jul 31$0.16$0.19$0.35$35.15$38.35
$39.00$36.00Jul 31$0.05$0.30$0.35$35.65$39.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.84$0.165.25$33.16$35.84
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
36/3638/38Aug 28$0.40$0.104.00$35.60$37.90
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
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
35/3637/38Aug 31$0.79$0.213.76$35.21$37.79
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3436/37Aug 28$0.39$0.113.55$34.11$36.89

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 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$38.00$39.00$40.00Sep 4$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.07$0.9313.29
$42.00$43.00$44.00Jul 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. 110 found (best net $-0.05, 110 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-$0.23$0.77
$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 4.47%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.640.500.8%4.47%5.26%--37
$37.00Aug 31$1.530.500.8%4.17%4.96%9212.0K
$37.00Aug 28$1.470.490.8%4.00%4.79%2871.4K
$37.50Sep 4$1.410.462.1%3.84%5.99%21
$37.00Aug 21$1.270.490.8%3.46%4.25%2.4K35.7K
$37.50Aug 28$1.230.452.1%3.35%5.50%803.1K
$38.00Sep 4$1.190.413.5%3.24%6.76%295
$38.00Aug 31$1.080.403.5%2.94%6.46%1842.2K
$37.00Aug 14$1.040.480.8%2.83%3.62%1.1K3.8K
$37.50Aug 21$1.040.432.1%2.83%4.99%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 157,417
Total Puts 90,023
Put/Call Ratio 0.57
Net Difference 67,394

Prior's Put/Call Breakdown

Total Calls 229,592
Total Puts 101,419
Put/Call Ratio 0.44
Net Difference 128,173

Prior 7-Day Put/Call Summary

Total Calls 1,235,246
Total Puts 740,863
Average Put/Call Ratio 0.59
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