Tour v418
IBIT
iShares Bitcoin Trust ETF
$36.73 +1.05%
(7/27 14:25) ◀
|
Monday, July 27, 2026 (2:30pm)
January 2026
|
▶ (7/27 14:35)
◀ 7/27 14:30 ▶

Option Volume

Detail
ℹ
Current (07/27 2:30pm) 255,877
Calls: 160,311 (63%)
Puts: 95,566 (37%)
Prior (07/24) 340,137
Calls: 235,594 (69%)
Puts: 104,543 (31%)
Current vs Prior -24.77%
Calls: -31.95% (Calls)
Puts: -8.59% (Puts)
Prior 7-Day Total 1,989,100
Calls: 1,243,600 (63%)
Puts: 745,500 (37%)
Prior 7-Day Average 284,157
Calls: 177,657 (63%)
Puts: 106,500 (37%)
Current vs Prior 7-Day Avg -9.95%
Calls: -9.76%
Puts: -10.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:30pm) $22.96M
Calls: $12.10M (53%)
Puts: $10.86M (47%)
Prior (07/24) $21.99M
Calls: $11.99M (55%)
Puts: $10.00M (45%)
Current vs Prior +4.40%
Calls: +0.92%
Puts: +8.58%
Prior 7-Day Total $172.18M
Calls: $84.92M (49%)
Puts: $87.26M (51%)
Prior 7-Day Average $24.60M
Calls: $12.13M (49%)
Puts: $12.47M (51%)
Current vs Prior 7-Day Avg -6.65%
Calls: -0.25%
Puts: -12.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:30pm) 0.60
Prior (07/24) 0.44
Current vs Prior +34.34%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +1.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:30pm) 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% | 5.61%8.17% | 12.61%
Prior 4.54% | 6.22%8.72% | 13.04%
Current vs Prior -14.23% | -9.79%-6.34% | -3.33%
Prior 7-Day Avg 4.54% | 6.22%8.72% | 13.04%
Current vs 7-Day Avg -14.23% | -9.79%-6.34% | -3.33%
Prior 7-Day Eod 4.54% | 6.22%8.75% | 13.07%
Current vs 7-Day Eod -14.23% | -9.79%-6.64% | -3.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 1.94%
Calls: 4.17% | 1.90%
Puts: 2.82% | 1.98%
Prior 2.44% | 2.60%
Calls: 2.25% | 3.31%
Puts: 2.63% | 1.90%
Current vs Prior +43.44% | -25.38%
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% | -25.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio rising 34% - 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 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
14:30BULLISHBULLISHBULLISH
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 240 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 76.806.85$6.820.7%10.9780
$31.00Aug 215.956.00$5.980.8%780.93226
$32.50Aug 144.454.50$4.471.1%200.917
$32.50Aug 74.354.40$4.381.1%180.9425
$33.00Aug 314.304.35$4.321.2%--0.82311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 312.872.90$2.891.0%150.69587
$38.00Aug 141.821.84$1.831.1%310.65146
$38.50Aug 282.482.51$2.501.2%--0.6548
$37.00Aug 281.611.63$1.621.2%2380.501.4K
$38.50Aug 212.332.36$2.341.3%200.68484

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. 266 active (total vol 141.4K, 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 310.450.47$0.464.3%5.3K0.4328.2K
$39.00Jul 310.040.05$0.0520.0%4.6K0.0728.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.310.32$0.323.1%5.6K0.1521.4K
$36.00Aug 211.001.02$1.012.0%4.7K0.4013.8K
$37.00Aug 211.441.46$1.451.4%4.6K0.5116.6K
$33.50Aug 210.370.39$0.385.3%4.2K0.1745
$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 32.0%, max 85.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 467.3%36.7%83.4%65.3K
$30.00Jul 31Aug 3187.2%47.9%81.9%7423
$43.00Jul 31Sep 459.7%35.7%67.3%24.3K
$31.00Jul 31Aug 3174.7%45.0%65.9%--358
$32.00Jul 31Aug 3167.6%42.6%58.7%3659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 487.2%47.1%85.1%1919.3K
$44.00Jul 31Aug 3167.3%36.4%84.9%12126
$30.50Jul 31Aug 2880.9%47.2%71.2%--60
$43.00Jul 31Aug 3159.7%35.3%69.3%298
$31.00Jul 31Sep 474.7%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. 99 found (best R:R 7.33, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$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
$40.00$40.50Sep 4$0.11$0.39$0.113.55$40.11
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
$35.00$34.50Aug 14$0.10$0.40$0.104.00$34.90
$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 1.80)

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
$35.50$36.00Jul 31$0.40$0.40$0.104.00$35.90
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 21$0.90$0.90$0.109.00$41.10
$42.00$41.00Aug 28$0.90$0.90$0.109.00$41.10
$43.00$42.00Aug 31$0.90$0.90$0.109.00$42.10
$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. 34 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.0544.6%33.9%
$39.50Jul 31Aug 7$0.0939.3%33.6%
$32.50Aug 7Aug 14$0.0947.2%43.6%
$33.50Jul 31Aug 7$0.1054.0%43.2%
$33.00Jul 31Aug 7$0.1258.1%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 31Aug 7$0.0568.5%53.5%
$32.00Jul 31Aug 7$0.0567.6%50.5%
$32.50Jul 31Aug 7$0.0660.9%47.2%
$33.00Jul 31Aug 7$0.0758.1%44.8%
$39.50Jul 31Aug 7$0.0839.3%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 3.19% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 31$0.46$0.71$1.17$35.83$38.173.19%
$36.50Jul 31$0.72$0.47$1.19$35.31$37.693.24%
$37.50Jul 31$0.28$1.03$1.31$36.19$38.813.57%
$36.00Jul 31$1.05$0.30$1.35$34.65$37.353.68%
$38.00Jul 31$0.16$1.41$1.57$36.43$39.574.27%
$35.50Jul 31$1.45$0.19$1.64$33.86$37.144.47%
$37.00Aug 7$0.79$1.01$1.80$35.20$38.804.90%
$36.50Aug 7$1.05$0.77$1.82$34.68$38.324.96%
$37.50Aug 7$0.57$1.30$1.87$35.63$39.375.09%
$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 4.10%)

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. 101 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$0.83$0.174.88$33.17$35.83
32/3435/36Sep 4$0.82$0.184.56$32.68$35.82
37/3839/40Aug 31$0.81$0.194.26$37.19$39.81
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
37/3839/40Aug 28$0.40$0.104.00$37.10$39.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
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
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$41.00$42.00$43.00Aug 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$33.00$34.00$35.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$38.00$39.00$40.00Sep 4$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. 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-$0.23$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 4.49%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 4$1.650.500.7%4.49%5.23%--37
$37.00Aug 31$1.540.500.7%4.19%4.93%9212.0K
$37.00Aug 28$1.480.500.7%4.03%4.76%2871.4K
$37.50Sep 4$1.410.462.1%3.84%5.94%21
$37.00Aug 21$1.270.490.7%3.46%4.19%2.4K35.7K
$37.50Aug 28$1.240.452.1%3.38%5.47%803.1K
$38.00Sep 4$1.190.413.5%3.24%6.70%295
$38.00Aug 31$1.090.403.5%2.97%6.43%1842.2K
$37.00Aug 14$1.040.480.7%2.83%3.57%1.1K3.8K
$37.50Aug 21$1.040.432.1%2.83%4.93%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 160,311
Total Puts 95,566
Put/Call Ratio 0.60
Net Difference 64,745

Prior's Put/Call Breakdown

Total Calls 235,594
Total Puts 104,543
Put/Call Ratio 0.44
Net Difference 131,051

Prior 7-Day Put/Call Summary

Total Calls 1,243,600
Total Puts 745,500
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